33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 183000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 4125 |
| 3 | 20240329 | 182900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 4 | 20240329 | 182800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 5 | 20240329 | 182700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 6 | 20240329 | 182600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 7 | 20240329 | 182500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 8 | 20240329 | 182400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 9 | 20240329 | 182300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 10 | 20240329 | 182200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 11 | 20240329 | 182100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 12 | 20240329 | 182000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 13 | 20240329 | 181900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 14 | 20240329 | 181800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 15 | 20240329 | 181700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 16 | 20240329 | 181600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 17 | 20240329 | 181500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 18 | 20240329 | 181400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 19 | 20240329 | 181300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 20 | 20240329 | 181200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 21 | 20240329 | 181100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 22 | 20240329 | 181000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 23 | 20240329 | 180900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 24 | 20240329 | 180800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 25 | 20240329 | 180700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 26 | 20240329 | 180600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 27 | 20240329 | 180500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 28 | 20240329 | 180400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 29 | 20240329 | 180300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 30 | 20240329 | 180200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 31 | 20240329 | 180100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 32 | 20240329 | 180000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 4125 |
| 33 | 20240329 | 175900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 34 | 20240329 | 175800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 35 | 20240329 | 175700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 36 | 20240329 | 175600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 37 | 20240329 | 175500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 38 | 20240329 | 175400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 39 | 20240329 | 175300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 40 | 20240329 | 175200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 41 | 20240329 | 175100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 42 | 20240329 | 175000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 43 | 20240329 | 174900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 44 | 20240329 | 174800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 45 | 20240329 | 174700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 46 | 20240329 | 174600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 47 | 20240329 | 174500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 48 | 20240329 | 174400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 49 | 20240329 | 174300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 50 | 20240329 | 174200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 51 | 20240329 | 174100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 52 | 20240329 | 174000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 53 | 20240329 | 173900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 54 | 20240329 | 173800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 55 | 20240329 | 173700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 56 | 20240329 | 173600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 57 | 20240329 | 173500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 58 | 20240329 | 173400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 59 | 20240329 | 173300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 60 | 20240329 | 173200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 61 | 20240329 | 173100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 62 | 20240329 | 173000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 4125 |
| 63 | 20240329 | 172900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 64 | 20240329 | 172800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 65 | 20240329 | 172700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 66 | 20240329 | 172600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 67 | 20240329 | 172500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 68 | 20240329 | 172400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 69 | 20240329 | 172300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 70 | 20240329 | 172200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 71 | 20240329 | 172100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 72 | 20240329 | 172000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 73 | 20240329 | 171900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 74 | 20240329 | 171800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 75 | 20240329 | 171700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 76 | 20240329 | 171600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 77 | 20240329 | 171500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 78 | 20240329 | 171400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 79 | 20240329 | 171300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 80 | 20240329 | 171200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 81 | 20240329 | 171100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 82 | 20240329 | 171000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 83 | 20240329 | 170900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 84 | 20240329 | 170800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 85 | 20240329 | 170700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 86 | 20240329 | 170600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 87 | 20240329 | 170500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 88 | 20240329 | 170400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 89 | 20240329 | 170300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 90 | 20240329 | 170200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 91 | 20240329 | 170100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 92 | 20240329 | 170000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 4125 |
| 93 | 20240329 | 165900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 94 | 20240329 | 165800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 95 | 20240329 | 165700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 96 | 20240329 | 165600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 97 | 20240329 | 165500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 98 | 20240329 | 165400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 99 | 20240329 | 165300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 100 | 20240329 | 165200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 101 | 20240329 | 165100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 102 | 20240329 | 165000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 103 | 20240329 | 164900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 104 | 20240329 | 164800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 105 | 20240329 | 164700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 106 | 20240329 | 164600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 107 | 20240329 | 164500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 108 | 20240329 | 164400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 109 | 20240329 | 164300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 110 | 20240329 | 164200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 111 | 20240329 | 164100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 112 | 20240329 | 164000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 113 | 20240329 | 163900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 114 | 20240329 | 163800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 115 | 20240329 | 163700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 116 | 20240329 | 163600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 117 | 20240329 | 163500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 118 | 20240329 | 163400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 119 | 20240329 | 163300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 120 | 20240329 | 163200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 121 | 20240329 | 163100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 122 | 20240329 | 163000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 4125 |
| 123 | 20240329 | 162900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 124 | 20240329 | 162800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 125 | 20240329 | 162700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 126 | 20240329 | 162600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 127 | 20240329 | 162500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 128 | 20240329 | 162400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 129 | 20240329 | 162300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 130 | 20240329 | 162200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 131 | 20240329 | 162100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 132 | 20240329 | 162000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 133 | 20240329 | 161900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 134 | 20240329 | 161800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 135 | 20240329 | 161700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 136 | 20240329 | 161600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 137 | 20240329 | 161500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 138 | 20240329 | 161400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 139 | 20240329 | 161300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 140 | 20240329 | 161200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 141 | 20240329 | 161100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 142 | 20240329 | 161000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 143 | 20240329 | 160900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 144 | 20240329 | 160800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 145 | 20240329 | 160700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 146 | 20240329 | 160600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 147 | 20240329 | 160500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 148 | 20240329 | 160400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 149 | 20240329 | 160300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 150 | 20240329 | 160200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 151 | 20240329 | 160100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 152 | 20240329 | 160000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 4125 |
| 153 | 20240329 | 155900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 154 | 20240329 | 155800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 155 | 20240329 | 155700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 156 | 20240329 | 155600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 157 | 20240329 | 155500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 158 | 20240329 | 155400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 159 | 20240329 | 155300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 160 | 20240329 | 155200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 161 | 20240329 | 155100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 162 | 20240329 | 155000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 163 | 20240329 | 154900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 164 | 20240329 | 154800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 165 | 20240329 | 154700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 166 | 20240329 | 154600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 167 | 20240329 | 154500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 168 | 20240329 | 154400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 169 | 20240329 | 154300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 170 | 20240329 | 154200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 171 | 20240329 | 154100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 172 | 20240329 | 154000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 173 | 20240329 | 153900 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 174 | 20240329 | 153800 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 175 | 20240329 | 153700 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 176 | 20240329 | 153600 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 177 | 20240329 | 153500 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 178 | 20240329 | 153400 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 179 | 20240329 | 153300 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 180 | 20240329 | 153200 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 181 | 20240329 | 153100 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 182 | 20240329 | 153000 | 12713316600 | 114900 | 114900 | 114900 | 114900 | 8250 |
| 183 | 20240329 | 152900 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 184 | 20240329 | 152800 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 185 | 20240329 | 152700 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 186 | 20240329 | 152600 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 187 | 20240329 | 152500 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 188 | 20240329 | 152400 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 189 | 20240329 | 152300 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 190 | 20240329 | 152200 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 191 | 20240329 | 152100 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 192 | 20240329 | 152000 | 12239354100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 193 | 20240329 | 151900 | 12239354100 | 115200 | 115200 | 115300 | 115000 | 414 |
| 194 | 20240329 | 151800 | 12191689000 | 115200 | 115300 | 115600 | 115100 | 1032 |
| 195 | 20240329 | 151700 | 12072780500 | 115300 | 115400 | 115400 | 115200 | 456 |
| 196 | 20240329 | 151600 | 12020230200 | 115400 | 115100 | 115600 | 115000 | 1649 |
| 197 | 20240329 | 151500 | 11830180900 | 115100 | 114900 | 115100 | 114900 | 239 |
| 198 | 20240329 | 151400 | 11802693100 | 115000 | 114800 | 115000 | 114700 | 1352 |
| 199 | 20240329 | 151300 | 11647462500 | 114800 | 114900 | 114900 | 114700 | 710 |
| 200 | 20240329 | 151200 | 11565929700 | 114900 | 114900 | 114900 | 114800 | 423 |
| 201 | 20240329 | 151100 | 11517343500 | 114900 | 114900 | 114900 | 114800 | 417 |
| 202 | 20240329 | 151000 | 11469434900 | 114900 | 115000 | 115000 | 114800 | 489 |
| 203 | 20240329 | 150900 | 11413248500 | 115000 | 114900 | 115000 | 114900 | 254 |
| 204 | 20240329 | 150800 | 11384053400 | 114900 | 115000 | 115000 | 114800 | 386 |
| 205 | 20240329 | 150700 | 11339692500 | 114900 | 115000 | 115000 | 114900 | 380 |
| 206 | 20240329 | 150600 | 11296014800 | 115000 | 115000 | 115100 | 114900 | 622 |
| 207 | 20240329 | 150500 | 11224513900 | 115000 | 115000 | 115000 | 114900 | 684 |
| 208 | 20240329 | 150400 | 11145862800 | 115000 | 115000 | 115000 | 114900 | 320 |
| 209 | 20240329 | 150300 | 11109074400 | 115000 | 115000 | 115100 | 114900 | 386 |
| 210 | 20240329 | 150200 | 11064684300 | 115000 | 114900 | 115000 | 114700 | 211 |
| 211 | 20240329 | 150100 | 11040434100 | 114900 | 114900 | 115000 | 114600 | 3681 |
| 212 | 20240329 | 150000 | 10618099900 | 114900 | 114900 | 115000 | 114800 | 788 |
| 213 | 20240329 | 145900 | 10527579100 | 114900 | 115000 | 115000 | 114900 | 383 |
| 214 | 20240329 | 145800 | 10483560100 | 115000 | 115000 | 115000 | 114900 | 267 |
| 215 | 20240329 | 145700 | 10452874900 | 115000 | 115200 | 115200 | 114900 | 388 |
| 216 | 20240329 | 145600 | 10408249200 | 115200 | 115000 | 115200 | 114900 | 817 |
| 217 | 20240329 | 145500 | 10314228900 | 115000 | 114900 | 115100 | 114800 | 629 |
| 218 | 20240329 | 145400 | 10241986800 | 115000 | 115100 | 115100 | 114800 | 1103 |
| 219 | 20240329 | 145300 | 10115287300 | 115100 | 114800 | 115100 | 114800 | 408 |
| 220 | 20240329 | 145200 | 10068402400 | 114800 | 114800 | 114900 | 114700 | 205 |
| 221 | 20240329 | 145100 | 10044865900 | 114800 | 114800 | 114800 | 114700 | 1105 |
| 222 | 20240329 | 145000 | 9918115800 | 114700 | 114700 | 114900 | 114700 | 627 |
| 223 | 20240329 | 144900 | 9846133500 | 114700 | 114800 | 114900 | 114700 | 979 |
| 224 | 20240329 | 144800 | 9733753400 | 114700 | 114800 | 114800 | 114700 | 465 |
| 225 | 20240329 | 144700 | 9680380300 | 114800 | 114900 | 114900 | 114800 | 327 |
| 226 | 20240329 | 144600 | 9642816500 | 114900 | 114900 | 114900 | 114800 | 253 |
| 227 | 20240329 | 144500 | 9613762100 | 114800 | 114900 | 114900 | 114800 | 726 |
| 228 | 20240329 | 144400 | 9530401800 | 114900 | 115000 | 115000 | 114800 | 1005 |
| 229 | 20240329 | 144300 | 9414935200 | 115000 | 115000 | 115100 | 114900 | 180 |
| 230 | 20240329 | 144200 | 9394244600 | 114900 | 115000 | 115100 | 114900 | 763 |
| 231 | 20240329 | 144100 | 9306508300 | 115100 | 115200 | 115200 | 115000 | 1333 |
| 232 | 20240329 | 144000 | 9153095800 | 115100 | 115200 | 115300 | 115100 | 229 |
| 233 | 20240329 | 143900 | 9126726100 | 115200 | 115200 | 115300 | 115100 | 115 |
| 234 | 20240329 | 143800 | 9113476700 | 115200 | 115400 | 115600 | 115100 | 810 |
| 235 | 20240329 | 143700 | 9020149300 | 115400 | 115200 | 115500 | 115200 | 191 |
| 236 | 20240329 | 143600 | 8998121100 | 115200 | 115300 | 115500 | 115200 | 219 |
| 237 | 20240329 | 143500 | 8972867600 | 115300 | 115300 | 115500 | 115200 | 249 |
| 238 | 20240329 | 143400 | 8944167100 | 115200 | 115200 | 115400 | 115100 | 257 |
| 239 | 20240329 | 143300 | 8914553900 | 115200 | 115400 | 115400 | 115100 | 247 |
| 240 | 20240329 | 143200 | 8886102800 | 115400 | 115200 | 115500 | 115100 | 275 |
| 241 | 20240329 | 143100 | 8854408700 | 115200 | 115100 | 115400 | 115000 | 274 |
| 242 | 20240329 | 143000 | 8822848100 | 115200 | 115100 | 115200 | 115000 | 254 |
| 243 | 20240329 | 142900 | 8793602700 | 115100 | 115000 | 115200 | 115000 | 200 |
| 244 | 20240329 | 142800 | 8770585500 | 115100 | 115200 | 115200 | 115100 | 346 |
| 245 | 20240329 | 142700 | 8730753700 | 115200 | 115200 | 115200 | 115000 | 410 |
| 246 | 20240329 | 142600 | 8683558600 | 115200 | 115200 | 115300 | 115100 | 215 |
| 247 | 20240329 | 142500 | 8658799900 | 115200 | 115200 | 115200 | 115100 | 200 |
| 248 | 20240329 | 142400 | 8635767800 | 115200 | 115100 | 115200 | 115100 | 407 |
| 249 | 20240329 | 142300 | 8588902000 | 115100 | 115200 | 115200 | 115000 | 182 |
| 250 | 20240329 | 142200 | 8567948900 | 115100 | 115100 | 115200 | 115000 | 249 |
| 251 | 20240329 | 142100 | 8539278900 | 115100 | 115000 | 115200 | 115000 | 336 |
| 252 | 20240329 | 142000 | 8500600700 | 115100 | 115000 | 115100 | 114900 | 120 |
| 253 | 20240329 | 141900 | 8486798900 | 115000 | 115100 | 115100 | 114900 | 223 |
| 254 | 20240329 | 141800 | 8461151600 | 115100 | 115000 | 115200 | 114900 | 158 |
| 255 | 20240329 | 141700 | 8442979700 | 115000 | 115000 | 115200 | 114900 | 233 |
| 256 | 20240329 | 141600 | 8416166900 | 115000 | 115100 | 115200 | 115000 | 270 |
| 257 | 20240329 | 141500 | 8385105600 | 115000 | 115200 | 115200 | 115000 | 185 |
| 258 | 20240329 | 141400 | 8363809000 | 115000 | 115100 | 115200 | 115000 | 164 |
| 259 | 20240329 | 141300 | 8344938400 | 115000 | 115100 | 115200 | 115000 | 272 |
| 260 | 20240329 | 141200 | 8313633800 | 115200 | 115200 | 115300 | 115100 | 250 |
| 261 | 20240329 | 141100 | 8284837500 | 115100 | 115300 | 115300 | 115000 | 316 |
| 262 | 20240329 | 141000 | 8248448700 | 115100 | 115000 | 115200 | 114700 | 730 |
| 263 | 20240329 | 140900 | 8164445300 | 115100 | 114800 | 115200 | 114800 | 234 |
| 264 | 20240329 | 140800 | 8137532000 | 114900 | 114900 | 115000 | 114700 | 174 |
| 265 | 20240329 | 140700 | 8117547600 | 114900 | 115100 | 115100 | 114700 | 2891 |
| 266 | 20240329 | 140600 | 7785285500 | 115000 | 115000 | 115100 | 115000 | 183 |
| 267 | 20240329 | 140500 | 7764234800 | 115000 | 115100 | 115100 | 115000 | 150 |
| 268 | 20240329 | 140400 | 7746975900 | 115000 | 115100 | 115200 | 115000 | 263 |
| 269 | 20240329 | 140300 | 7716703800 | 115200 | 115000 | 115200 | 115000 | 346 |
| 270 | 20240329 | 140200 | 7676864200 | 115100 | 115100 | 115200 | 115000 | 167 |
| 271 | 20240329 | 140100 | 7657640100 | 115100 | 115100 | 115200 | 115000 | 1830 |
| 272 | 20240329 | 140000 | 7447181000 | 115300 | 115300 | 115500 | 115000 | 2368 |
| 273 | 20240329 | 135900 | 7174563800 | 115300 | 115200 | 115400 | 115200 | 793 |
| 274 | 20240329 | 135800 | 7083088400 | 115300 | 115300 | 115400 | 115200 | 301 |
| 275 | 20240329 | 135700 | 7048393000 | 115400 | 115400 | 115500 | 115300 | 553 |
| 276 | 20240329 | 135600 | 6984610500 | 115500 | 115600 | 115700 | 115400 | 308 |
| 277 | 20240329 | 135500 | 6949031100 | 115500 | 115500 | 115600 | 115500 | 223 |
| 278 | 20240329 | 135400 | 6923270200 | 115600 | 115800 | 115800 | 115600 | 151 |
| 279 | 20240329 | 135300 | 6905806500 | 115800 | 115800 | 115900 | 115600 | 339 |
| 280 | 20240329 | 135200 | 6866596800 | 115800 | 116000 | 116000 | 115800 | 128 |
| 281 | 20240329 | 135100 | 6851769300 | 115900 | 115800 | 115900 | 115800 | 42 |
| 282 | 20240329 | 135000 | 6846905600 | 115800 | 115800 | 115900 | 115700 | 251 |
| 283 | 20240329 | 134900 | 6817828500 | 115700 | 115600 | 115700 | 115500 | 276 |
| 284 | 20240329 | 134800 | 6785916600 | 115800 | 115800 | 115800 | 115600 | 99 |
| 285 | 20240329 | 134700 | 6774464800 | 115700 | 115600 | 115800 | 115500 | 526 |
| 286 | 20240329 | 134600 | 6713622500 | 115600 | 115600 | 115700 | 115500 | 77 |
| 287 | 20240329 | 134500 | 6704721300 | 115600 | 115500 | 115700 | 115500 | 155 |
| 288 | 20240329 | 134400 | 6686793000 | 115500 | 115500 | 115600 | 115400 | 125 |
| 289 | 20240329 | 134300 | 6672350900 | 115400 | 115600 | 115600 | 115400 | 171 |
| 290 | 20240329 | 134200 | 6652594500 | 115300 | 115300 | 115500 | 115300 | 204 |
| 291 | 20240329 | 134100 | 6629052700 | 115500 | 115300 | 115500 | 115200 | 177 |
| 292 | 20240329 | 134000 | 6608639000 | 115300 | 115700 | 115700 | 115300 | 1867 |
| 293 | 20240329 | 133900 | 6392950900 | 115600 | 115700 | 115800 | 115600 | 380 |
| 294 | 20240329 | 133800 | 6348984400 | 115700 | 115700 | 115800 | 115600 | 601 |
| 295 | 20240329 | 133700 | 6279447500 | 115700 | 116100 | 116100 | 115700 | 1338 |
| 296 | 20240329 | 133600 | 6124319800 | 116100 | 116100 | 116200 | 116000 | 745 |
| 297 | 20240329 | 133500 | 6037833700 | 116100 | 116300 | 116300 | 116100 | 382 |
| 298 | 20240329 | 133400 | 5993448400 | 116300 | 116300 | 116300 | 116200 | 181 |
| 299 | 20240329 | 133300 | 5972406800 | 116300 | 116200 | 116300 | 116100 | 457 |
| 300 | 20240329 | 133200 | 5919306400 | 116300 | 116400 | 116400 | 116200 | 207 |
| 301 | 20240329 | 133100 | 5895230700 | 116400 | 116300 | 116400 | 116300 | 66 |
| 302 | 20240329 | 133000 | 5887552000 | 116300 | 116700 | 116700 | 116200 | 2432 |
| 303 | 20240329 | 132900 | 5604305000 | 116600 | 116700 | 116700 | 116600 | 321 |
| 304 | 20240329 | 132800 | 5566844600 | 116800 | 116800 | 116900 | 116700 | 206 |
| 305 | 20240329 | 132700 | 5542770500 | 116800 | 116700 | 116900 | 116700 | 79 |
| 306 | 20240329 | 132600 | 5533548800 | 116700 | 116700 | 116800 | 116700 | 58 |
| 307 | 20240329 | 132500 | 5526776400 | 116800 | 116700 | 116800 | 116700 | 315 |
| 308 | 20240329 | 132400 | 5490013900 | 116800 | 116800 | 116900 | 116700 | 67 |
| 309 | 20240329 | 132300 | 5482189400 | 116900 | 116700 | 116900 | 116700 | 56 |
| 310 | 20240329 | 132200 | 5475648200 | 116700 | 116700 | 116800 | 116700 | 250 |
| 311 | 20240329 | 132100 | 5446468200 | 116700 | 116800 | 116800 | 116700 | 51 |
| 312 | 20240329 | 132000 | 5440512700 | 116800 | 116700 | 116900 | 116700 | 6 |
| 313 | 20240329 | 131900 | 5439812200 | 116800 | 116700 | 116800 | 116700 | 132 |
| 314 | 20240329 | 131800 | 5424402200 | 116700 | 116600 | 116700 | 116600 | 32 |
| 315 | 20240329 | 131700 | 5420668100 | 116700 | 116700 | 116700 | 116600 | 240 |
| 316 | 20240329 | 131600 | 5392665500 | 116600 | 116600 | 116600 | 116600 | 297 |
| 317 | 20240329 | 131500 | 5358035300 | 116600 | 116600 | 116600 | 116500 | 50 |
| 318 | 20240329 | 131400 | 5352205800 | 116600 | 117100 | 117200 | 116500 | 2581 |
| 319 | 20240329 | 131300 | 5050857600 | 117100 | 117100 | 117100 | 117100 | 3 |
| 320 | 20240329 | 131200 | 5050506300 | 117100 | 117200 | 117200 | 117100 | 24 |
| 321 | 20240329 | 131100 | 5047693600 | 117200 | 117100 | 117200 | 117000 | 202 |
| 322 | 20240329 | 131000 | 5024041800 | 117100 | 117100 | 117100 | 117000 | 72 |
| 323 | 20240329 | 130900 | 5015612000 | 117000 | 117000 | 117100 | 117000 | 95 |
| 324 | 20240329 | 130800 | 5004495000 | 117000 | 117000 | 117000 | 116900 | 19 |
| 325 | 20240329 | 130700 | 5002272300 | 117000 | 117100 | 117100 | 116900 | 53 |
| 326 | 20240329 | 130600 | 4996071300 | 117100 | 117000 | 117100 | 116900 | 60 |
| 327 | 20240329 | 130500 | 4989050900 | 117000 | 117000 | 117000 | 116900 | 54 |
| 328 | 20240329 | 130400 | 4982733000 | 117100 | 117100 | 117100 | 117000 | 13 |
| 329 | 20240329 | 130300 | 4981211500 | 117000 | 117000 | 117100 | 116900 | 87 |
| 330 | 20240329 | 130200 | 4971032700 | 116900 | 117000 | 117000 | 116900 | 193 |
| 331 | 20240329 | 130100 | 4948454900 | 117000 | 117100 | 117100 | 117000 | 41 |
| 332 | 20240329 | 130000 | 4943657100 | 117000 | 117000 | 117100 | 117000 | 34 |
| 333 | 20240329 | 125900 | 4939679000 | 117000 | 117100 | 117100 | 117000 | 48 |
| 334 | 20240329 | 125800 | 4934061700 | 117100 | 117100 | 117100 | 117000 | 15 |
| 335 | 20240329 | 125700 | 4932306400 | 117100 | 117000 | 117100 | 117000 | 35 |
| 336 | 20240329 | 125600 | 4928209300 | 117000 | 116900 | 117000 | 116900 | 81 |
| 337 | 20240329 | 125500 | 4918733400 | 117000 | 116900 | 117000 | 116900 | 29 |
| 338 | 20240329 | 125400 | 4915341800 | 117000 | 117100 | 117100 | 116900 | 25 |
| 339 | 20240329 | 125300 | 4912416900 | 117000 | 117000 | 117000 | 117000 | 51 |
| 340 | 20240329 | 125200 | 4906449900 | 116900 | 116900 | 117000 | 116900 | 49 |
| 341 | 20240329 | 125100 | 4900717100 | 117100 | 117000 | 117100 | 116900 | 16 |
| 342 | 20240329 | 125000 | 4898845000 | 117100 | 116900 | 117100 | 116900 | 49 |
| 343 | 20240329 | 124900 | 4893111100 | 116900 | 117000 | 117200 | 116800 | 162 |
| 344 | 20240329 | 124800 | 4874173400 | 117100 | 117000 | 117200 | 117000 | 132 |
| 345 | 20240329 | 124700 | 4858720900 | 117100 | 117000 | 117100 | 117000 | 17 |
| 346 | 20240329 | 124600 | 4856731300 | 117100 | 117100 | 117100 | 117000 | 31 |
| 347 | 20240329 | 124500 | 4853103900 | 117100 | 116900 | 117100 | 116900 | 314 |
| 348 | 20240329 | 124400 | 4816380300 | 116900 | 116900 | 116900 | 116800 | 57 |
| 349 | 20240329 | 124300 | 4809717300 | 116900 | 116900 | 117000 | 116900 | 49 |
| 350 | 20240329 | 124200 | 4803989100 | 116900 | 116900 | 116900 | 116900 | 26 |
| 351 | 20240329 | 124100 | 4800949700 | 116800 | 116900 | 116900 | 116700 | 979 |
| 352 | 20240329 | 124000 | 4686577400 | 116900 | 116900 | 117000 | 116900 | 35 |
| 353 | 20240329 | 123900 | 4682484400 | 116900 | 117000 | 117000 | 116900 | 27 |
| 354 | 20240329 | 123800 | 4679327600 | 117000 | 116900 | 117000 | 116900 | 34 |
| 355 | 20240329 | 123700 | 4675351000 | 116900 | 117000 | 117000 | 116900 | 12 |
| 356 | 20240329 | 123600 | 4673947300 | 117000 | 116900 | 117000 | 116900 | 28 |
| 357 | 20240329 | 123500 | 4670673100 | 116900 | 117000 | 117100 | 116900 | 180 |
| 358 | 20240329 | 123400 | 4649618500 | 117100 | 117100 | 117100 | 117000 | 133 |
| 359 | 20240329 | 123300 | 4634049200 | 117100 | 117300 | 117300 | 117000 | 419 |
| 360 | 20240329 | 123200 | 4584929400 | 117300 | 117200 | 117300 | 117200 | 101 |
| 361 | 20240329 | 123100 | 4573084500 | 117300 | 116900 | 117300 | 116900 | 960 |
| 362 | 20240329 | 123000 | 4460748600 | 117000 | 117000 | 117000 | 116900 | 35 |
| 363 | 20240329 | 122900 | 4456654900 | 116900 | 117000 | 117000 | 116900 | 111 |
| 364 | 20240329 | 122800 | 4443677000 | 116900 | 116900 | 117000 | 116900 | 129 |
| 365 | 20240329 | 122700 | 4428585900 | 117000 | 116900 | 117000 | 116800 | 137 |
| 366 | 20240329 | 122600 | 4412572400 | 116800 | 116800 | 116900 | 116800 | 106 |
| 367 | 20240329 | 122500 | 4400191100 | 116800 | 117000 | 117000 | 116800 | 326 |
| 368 | 20240329 | 122400 | 4362068800 | 117100 | 117200 | 117200 | 117000 | 88 |
| 369 | 20240329 | 122300 | 4351763300 | 117200 | 117200 | 117200 | 117100 | 108 |
| 370 | 20240329 | 122200 | 4339106200 | 117100 | 116900 | 117100 | 116800 | 444 |
| 371 | 20240329 | 122100 | 4287173100 | 116800 | 116700 | 116800 | 116600 | 184 |
| 372 | 20240329 | 122000 | 4265700900 | 116600 | 117000 | 117000 | 116600 | 1252 |
| 373 | 20240329 | 121900 | 4119362900 | 117100 | 117400 | 117500 | 117000 | 8968 |
| 374 | 20240329 | 121800 | 3068279700 | 117400 | 117500 | 117500 | 117400 | 55 |
| 375 | 20240329 | 121700 | 3061818800 | 117500 | 117500 | 117500 | 117400 | 62 |
| 376 | 20240329 | 121600 | 3054536600 | 117500 | 117400 | 117500 | 117400 | 87 |
| 377 | 20240329 | 121500 | 3044321300 | 117400 | 117500 | 117500 | 117400 | 311 |
| 378 | 20240329 | 121400 | 3007808600 | 117500 | 117900 | 118000 | 117400 | 1681 |
| 379 | 20240329 | 121300 | 2810117300 | 117900 | 117900 | 118000 | 117900 | 21 |
| 380 | 20240329 | 121200 | 2807641000 | 117900 | 117900 | 117900 | 117900 | 8 |
| 381 | 20240329 | 121100 | 2806697800 | 117900 | 117900 | 118000 | 117900 | 28 |
| 382 | 20240329 | 121000 | 2803396500 | 117900 | 118000 | 118000 | 117900 | 29 |
| 383 | 20240329 | 120900 | 2799975400 | 118000 | 117900 | 118000 | 117900 | 43 |
| 384 | 20240329 | 120800 | 2794905500 | 117900 | 117900 | 117900 | 117900 | 57 |
| 385 | 20240329 | 120700 | 2788185200 | 117900 | 117700 | 117900 | 117700 | 11 |
| 386 | 20240329 | 120600 | 2786889400 | 117700 | 117700 | 117800 | 117700 | 30 |
| 387 | 20240329 | 120500 | 2783356600 | 117700 | 117800 | 117800 | 117700 | 14 |
| 388 | 20240329 | 120400 | 2781707900 | 117700 | 117800 | 117800 | 117700 | 14 |
| 389 | 20240329 | 120300 | 2780059100 | 117900 | 117900 | 117900 | 117700 | 47 |
| 390 | 20240329 | 120200 | 2774521800 | 117800 | 117700 | 117800 | 117700 | 21 |
| 391 | 20240329 | 120100 | 2772048300 | 117800 | 117700 | 117800 | 117700 | 13 |
| 392 | 20240329 | 120000 | 2770518100 | 117700 | 117900 | 117900 | 117700 | 176 |
| 393 | 20240329 | 115900 | 2749797500 | 118000 | 117900 | 118000 | 117700 | 177 |
| 394 | 20240329 | 115800 | 2728948500 | 117900 | 117800 | 117900 | 117800 | 9 |
| 395 | 20240329 | 115700 | 2727888200 | 117900 | 117800 | 117900 | 117800 | 115 |
| 396 | 20240329 | 115600 | 2714338300 | 117800 | 117800 | 117900 | 117800 | 63 |
| 397 | 20240329 | 115500 | 2706914300 | 117800 | 117800 | 118000 | 117800 | 77 |
| 398 | 20240329 | 115400 | 2697837400 | 117800 | 117800 | 117800 | 117800 | 0 |
| 399 | 20240329 | 115300 | 2697837400 | 117800 | 118000 | 118000 | 117800 | 20 |
| 400 | 20240329 | 115200 | 2695479500 | 118000 | 117900 | 118000 | 117900 | 21 |
| 401 | 20240329 | 115100 | 2693003400 | 117900 | 117900 | 118000 | 117900 | 45 |
| 402 | 20240329 | 115000 | 2687696900 | 117900 | 118100 | 118100 | 117900 | 161 |
| 403 | 20240329 | 114900 | 2668702200 | 118100 | 118100 | 118100 | 118000 | 9 |
| 404 | 20240329 | 114800 | 2667639700 | 118000 | 118000 | 118100 | 118000 | 30 |
| 405 | 20240329 | 114700 | 2664099600 | 118000 | 118000 | 118100 | 118000 | 25 |
| 406 | 20240329 | 114600 | 2661148400 | 118000 | 118000 | 118100 | 118000 | 40 |
| 407 | 20240329 | 114500 | 2656427700 | 118000 | 118000 | 118100 | 118000 | 15 |
| 408 | 20240329 | 114400 | 2654657600 | 118000 | 118000 | 118000 | 118000 | 2 |
| 409 | 20240329 | 114300 | 2654421600 | 118000 | 118000 | 118100 | 118000 | 28 |
| 410 | 20240329 | 114200 | 2651116700 | 118100 | 118000 | 118100 | 118000 | 27 |
| 411 | 20240329 | 114100 | 2647930300 | 118000 | 118000 | 118000 | 118000 | 91 |
| 412 | 20240329 | 114000 | 2637192300 | 118100 | 118200 | 118200 | 118000 | 182 |
| 413 | 20240329 | 113900 | 2615709800 | 118200 | 118100 | 118300 | 118100 | 15 |
| 414 | 20240329 | 113800 | 2613936000 | 118000 | 118100 | 118200 | 118000 | 214 |
| 415 | 20240329 | 113700 | 2588655500 | 118100 | 118100 | 118200 | 118100 | 6 |
| 416 | 20240329 | 113600 | 2587946800 | 118100 | 118200 | 118200 | 118100 | 25 |
| 417 | 20240329 | 113500 | 2584992900 | 118100 | 118100 | 118200 | 118100 | 26 |
| 418 | 20240329 | 113400 | 2581922200 | 118100 | 118100 | 118200 | 118100 | 24 |
| 419 | 20240329 | 113300 | 2579086600 | 118100 | 118100 | 118200 | 118100 | 23 |
| 420 | 20240329 | 113200 | 2576369300 | 118200 | 118000 | 118200 | 118000 | 26 |
| 421 | 20240329 | 113100 | 2573297700 | 118000 | 118200 | 118200 | 118000 | 33 |
| 422 | 20240329 | 113000 | 2569402300 | 118100 | 118000 | 118100 | 118000 | 6 |
| 423 | 20240329 | 112900 | 2568694100 | 118100 | 118100 | 118200 | 118000 | 77 |
| 424 | 20240329 | 112800 | 2559599500 | 118300 | 117900 | 118300 | 117900 | 236 |
| 425 | 20240329 | 112700 | 2531753000 | 117900 | 118000 | 118000 | 117900 | 18 |
| 426 | 20240329 | 112600 | 2529630600 | 117900 | 118000 | 118000 | 117900 | 30 |
| 427 | 20240329 | 112500 | 2526093200 | 117900 | 117800 | 117900 | 117800 | 14 |
| 428 | 20240329 | 112400 | 2524443900 | 117800 | 117700 | 117800 | 117700 | 131 |
| 429 | 20240329 | 112300 | 2509016600 | 117700 | 117700 | 117700 | 117700 | 4 |
| 430 | 20240329 | 112200 | 2508545800 | 117800 | 117700 | 117800 | 117700 | 41 |
| 431 | 20240329 | 112100 | 2503719800 | 117700 | 117800 | 117800 | 117700 | 592 |
| 432 | 20240329 | 112000 | 2434037700 | 117800 | 117700 | 117800 | 117700 | 52 |
| 433 | 20240329 | 111900 | 2427912400 | 117700 | 117800 | 117800 | 117700 | 23 |
| 434 | 20240329 | 111800 | 2425204400 | 117800 | 117900 | 117900 | 117700 | 750 |
| 435 | 20240329 | 111700 | 2336854500 | 117800 | 117900 | 117900 | 117800 | 41 |
| 436 | 20240329 | 111600 | 2332020900 | 117800 | 117800 | 117900 | 117800 | 21 |
| 437 | 20240329 | 111500 | 2329545600 | 117800 | 117900 | 117900 | 117800 | 17 |
| 438 | 20240329 | 111400 | 2327541400 | 117800 | 117900 | 118000 | 117800 | 44 |
| 439 | 20240329 | 111300 | 2322351400 | 117900 | 117900 | 117900 | 117900 | 42 |
| 440 | 20240329 | 111200 | 2317399600 | 117900 | 117900 | 117900 | 117800 | 37 |
| 441 | 20240329 | 111100 | 2313039400 | 117800 | 117900 | 117900 | 117800 | 176 |
| 442 | 20240329 | 111000 | 2292306300 | 117900 | 118100 | 118100 | 117800 | 1005 |
| 443 | 20240329 | 110900 | 2173816700 | 118000 | 118100 | 118100 | 117900 | 28 |
| 444 | 20240329 | 110800 | 2170513400 | 117900 | 117900 | 118000 | 117900 | 127 |
| 445 | 20240329 | 110700 | 2155529100 | 117900 | 117900 | 118000 | 117900 | 182 |
| 446 | 20240329 | 110600 | 2134062400 | 118000 | 118000 | 118000 | 117900 | 104 |
| 447 | 20240329 | 110500 | 2121796500 | 117900 | 117900 | 118000 | 117900 | 75 |
| 448 | 20240329 | 110400 | 2112952800 | 118000 | 118000 | 118000 | 117900 | 16 |
| 449 | 20240329 | 110300 | 2111064900 | 118000 | 118000 | 118000 | 118000 | 159 |
| 450 | 20240329 | 110200 | 2092302900 | 118000 | 118200 | 118200 | 118000 | 26 |
| 451 | 20240329 | 110100 | 2089233400 | 118100 | 118100 | 118200 | 118000 | 12 |
| 452 | 20240329 | 110000 | 2087815600 | 118000 | 118000 | 118100 | 118000 | 43 |
| 453 | 20240329 | 105900 | 2082739700 | 118100 | 118000 | 118100 | 118000 | 4 |
| 454 | 20240329 | 105800 | 2082267600 | 118200 | 118100 | 118200 | 118100 | 35 |
| 455 | 20240329 | 105700 | 2078133500 | 118200 | 118200 | 118200 | 118200 | 0 |
| 456 | 20240329 | 105600 | 2078133500 | 118200 | 117900 | 118200 | 117900 | 16 |
| 457 | 20240329 | 105500 | 2076244900 | 117900 | 117900 | 118300 | 117900 | 18 |
| 458 | 20240329 | 105400 | 2074116300 | 118200 | 118200 | 118400 | 117900 | 535 |
| 459 | 20240329 | 105300 | 2010979600 | 118100 | 118200 | 118200 | 118100 | 16 |
| 460 | 20240329 | 105200 | 2009089400 | 118200 | 118400 | 118400 | 118200 | 11 |
| 461 | 20240329 | 105100 | 2007788600 | 118300 | 118400 | 118500 | 118300 | 49 |
| 462 | 20240329 | 105000 | 2001991600 | 117900 | 118100 | 118100 | 117900 | 126 |
| 463 | 20240329 | 104900 | 1987121900 | 118100 | 118000 | 118100 | 118000 | 448 |
| 464 | 20240329 | 104800 | 1934249400 | 118000 | 118000 | 118000 | 118000 | 16 |
| 465 | 20240329 | 104700 | 1932361400 | 117900 | 118000 | 118000 | 117900 | 12 |
| 466 | 20240329 | 104600 | 1930945500 | 118000 | 118000 | 118100 | 118000 | 160 |
| 467 | 20240329 | 104500 | 1912062200 | 118000 | 118100 | 118100 | 118000 | 8 |
| 468 | 20240329 | 104400 | 1911117500 | 118000 | 118100 | 118100 | 118000 | 6 |
| 469 | 20240329 | 104300 | 1910409200 | 118100 | 118000 | 118100 | 118000 | 27 |
| 470 | 20240329 | 104200 | 1907221500 | 118100 | 118100 | 118100 | 118100 | 1 |
| 471 | 20240329 | 104100 | 1907103400 | 118000 | 118400 | 118400 | 118000 | 157 |
| 472 | 20240329 | 104000 | 1888548500 | 118400 | 118000 | 118400 | 118000 | 33 |
| 473 | 20240329 | 103900 | 1884654000 | 118000 | 118400 | 118400 | 117900 | 2178 |
| 474 | 20240329 | 103800 | 1627828700 | 118300 | 118400 | 118400 | 118300 | 26 |
| 475 | 20240329 | 103700 | 1624752500 | 118400 | 118500 | 118600 | 118300 | 29 |
| 476 | 20240329 | 103600 | 1621315600 | 118200 | 118200 | 118200 | 118200 | 10 |
| 477 | 20240329 | 103500 | 1620133600 | 118400 | 118500 | 118500 | 118400 | 21 |
| 478 | 20240329 | 103400 | 1617646200 | 118200 | 118100 | 118200 | 118100 | 42 |
| 479 | 20240329 | 103300 | 1612685900 | 118100 | 118600 | 118600 | 118000 | 47 |
| 480 | 20240329 | 103200 | 1607134800 | 118000 | 118600 | 118600 | 117900 | 2562 |
| 481 | 20240329 | 103100 | 1304477500 | 118700 | 118700 | 118700 | 118500 | 49 |
| 482 | 20240329 | 103000 | 1298663800 | 118700 | 118700 | 118700 | 118700 | 3 |
| 483 | 20240329 | 102900 | 1298307700 | 118600 | 118600 | 118600 | 118600 | 2 |
| 484 | 20240329 | 102800 | 1298070500 | 118500 | 118500 | 118500 | 118500 | 1 |
| 485 | 20240329 | 102700 | 1297952000 | 118400 | 118700 | 118700 | 118400 | 371 |
| 486 | 20240329 | 102600 | 1253971300 | 118600 | 118800 | 118800 | 118600 | 6 |
| 487 | 20240329 | 102500 | 1253258700 | 118700 | 118600 | 118700 | 118600 | 24 |
| 488 | 20240329 | 102400 | 1250410100 | 118700 | 118800 | 118800 | 118600 | 29 |
| 489 | 20240329 | 102300 | 1246966900 | 118700 | 118700 | 118900 | 118700 | 45 |
| 490 | 20240329 | 102200 | 1241618800 | 118700 | 118700 | 118700 | 118700 | 1 |
| 491 | 20240329 | 102100 | 1241500100 | 118600 | 118700 | 118700 | 118600 | 28 |
| 492 | 20240329 | 102000 | 1238178500 | 118700 | 118600 | 118700 | 118600 | 7 |
| 493 | 20240329 | 101900 | 1237348200 | 118600 | 118600 | 118800 | 118600 | 117 |
| 494 | 20240329 | 101800 | 1223458600 | 118700 | 118800 | 118800 | 118700 | 67 |
| 495 | 20240329 | 101700 | 1215505600 | 118800 | 118700 | 118800 | 118700 | 39 |
| 496 | 20240329 | 101600 | 1210876000 | 118700 | 118700 | 118800 | 118700 | 45 |
| 497 | 20240329 | 101500 | 1205533500 | 118700 | 118700 | 118700 | 118700 | 0 |
| 498 | 20240329 | 101400 | 1205533500 | 118700 | 118800 | 118800 | 118700 | 25 |
| 499 | 20240329 | 101300 | 1202565900 | 118800 | 118800 | 118800 | 118800 | 4 |
| 500 | 20240329 | 101200 | 1202090700 | 118700 | 118600 | 118700 | 118600 | 14 |
| 501 | 20240329 | 101100 | 1200429300 | 118700 | 118700 | 118700 | 118700 | 24 |
| 502 | 20240329 | 101000 | 1197580500 | 118700 | 118700 | 118700 | 118700 | 1 |
| 503 | 20240329 | 100900 | 1197461800 | 118600 | 118700 | 118700 | 118600 | 18 |
| 504 | 20240329 | 100800 | 1195326500 | 118800 | 118900 | 118900 | 118800 | 12 |
| 505 | 20240329 | 100700 | 1193900800 | 118900 | 118900 | 118900 | 118500 | 4 |
| 506 | 20240329 | 100600 | 1193425900 | 118500 | 118800 | 118900 | 118500 | 133 |
| 507 | 20240329 | 100500 | 1177655400 | 118900 | 118900 | 118900 | 118900 | 1 |
| 508 | 20240329 | 100400 | 1177536500 | 118700 | 118600 | 118900 | 118600 | 52 |
| 509 | 20240329 | 100300 | 1171363100 | 118700 | 118600 | 118700 | 118600 | 104 |
| 510 | 20240329 | 100200 | 1159028600 | 118600 | 118600 | 118900 | 118600 | 9 |
| 511 | 20240329 | 100100 | 1157960500 | 118600 | 119100 | 119200 | 118600 | 250 |
| 512 | 20240329 | 100000 | 1128263300 | 119100 | 119100 | 119100 | 119100 | 15 |
| 513 | 20240329 | 095900 | 1126476800 | 119000 | 119100 | 119100 | 119000 | 9 |
| 514 | 20240329 | 095800 | 1125405600 | 119100 | 119000 | 119100 | 118700 | 65 |
| 515 | 20240329 | 095700 | 1117673700 | 119100 | 119000 | 119100 | 118800 | 271 |
| 516 | 20240329 | 095600 | 1085461400 | 119300 | 119300 | 119400 | 119000 | 71 |
| 517 | 20240329 | 095500 | 1077004200 | 119400 | 118900 | 119400 | 118900 | 6 |
| 518 | 20240329 | 095400 | 1076289100 | 118900 | 119300 | 119300 | 118900 | 247 |
| 519 | 20240329 | 095300 | 1046902900 | 119400 | 119400 | 119400 | 119400 | 17 |
| 520 | 20240329 | 095200 | 1044873100 | 119400 | 119400 | 119400 | 119300 | 6 |
| 521 | 20240329 | 095100 | 1044156900 | 119400 | 119100 | 119400 | 119100 | 747 |
| 522 | 20240329 | 095000 | 955112000 | 119200 | 119000 | 119200 | 119000 | 14 |
| 523 | 20240329 | 094900 | 953445000 | 119100 | 119100 | 119200 | 119100 | 26 |
| 524 | 20240329 | 094800 | 950347800 | 119200 | 119200 | 119200 | 118900 | 18 |
| 525 | 20240329 | 094700 | 948202500 | 119300 | 119200 | 119300 | 119100 | 365 |
| 526 | 20240329 | 094600 | 904690600 | 119200 | 119100 | 119200 | 119000 | 79 |
| 527 | 20240329 | 094500 | 895276500 | 119200 | 118900 | 119200 | 118900 | 47 |
| 528 | 20240329 | 094400 | 889684600 | 119000 | 119000 | 119000 | 119000 | 1 |
| 529 | 20240329 | 094300 | 889565600 | 119000 | 119000 | 119000 | 119000 | 31 |
| 530 | 20240329 | 094200 | 885876600 | 119300 | 119000 | 119300 | 119000 | 11 |
| 531 | 20240329 | 094100 | 884566700 | 118900 | 118900 | 118900 | 118900 | 3 |
| 532 | 20240329 | 094000 | 884210000 | 119000 | 119100 | 119100 | 118800 | 48 |
| 533 | 20240329 | 093900 | 878498700 | 119300 | 119300 | 119300 | 119300 | 18 |
| 534 | 20240329 | 093800 | 876351300 | 118700 | 119100 | 119200 | 118700 | 60 |
| 535 | 20240329 | 093700 | 869207500 | 119000 | 118800 | 119000 | 118600 | 31 |
| 536 | 20240329 | 093600 | 865520900 | 118800 | 118700 | 118800 | 118600 | 96 |
| 537 | 20240329 | 093500 | 854127400 | 118600 | 118400 | 118600 | 118300 | 1021 |
| 538 | 20240329 | 093400 | 733341900 | 118300 | 118300 | 118300 | 118300 | 0 |
| 539 | 20240329 | 093300 | 733341900 | 118300 | 118300 | 118300 | 118300 | 20 |
| 540 | 20240329 | 093200 | 730975900 | 118300 | 118800 | 118800 | 118300 | 132 |
| 541 | 20240329 | 093100 | 715347300 | 118600 | 119100 | 119100 | 118600 | 161 |
| 542 | 20240329 | 093000 | 696229100 | 118800 | 118800 | 118800 | 118800 | 5 |
| 543 | 20240329 | 092900 | 695635100 | 118600 | 118600 | 118600 | 118600 | 1 |
| 544 | 20240329 | 092800 | 695516500 | 118500 | 119000 | 119000 | 118200 | 1090 |
| 545 | 20240329 | 092700 | 566533300 | 119000 | 118800 | 119000 | 118700 | 160 |
| 546 | 20240329 | 092600 | 547503400 | 118700 | 118800 | 118800 | 118700 | 33 |
| 547 | 20240329 | 092500 | 543584100 | 118700 | 118700 | 118700 | 118700 | 0 |
| 548 | 20240329 | 092400 | 543584100 | 118700 | 118900 | 118900 | 118700 | 134 |
| 549 | 20240329 | 092300 | 527677700 | 118900 | 118800 | 118900 | 118800 | 60 |
| 550 | 20240329 | 092200 | 520549600 | 118900 | 118900 | 118900 | 118900 | 13 |
| 551 | 20240329 | 092100 | 519003900 | 118700 | 119000 | 119000 | 118700 | 10 |
| 552 | 20240329 | 092000 | 517815000 | 118700 | 118900 | 119000 | 118700 | 135 |
| 553 | 20240329 | 091900 | 501781400 | 118800 | 118800 | 118900 | 118800 | 130 |
| 554 | 20240329 | 091800 | 486335800 | 118700 | 118800 | 118800 | 118700 | 14 |
| 555 | 20240329 | 091700 | 484672700 | 118700 | 118700 | 118900 | 118700 | 94 |
| 556 | 20240329 | 091600 | 473512600 | 118700 | 118500 | 118700 | 118500 | 67 |
| 557 | 20240329 | 091500 | 465570100 | 118500 | 118400 | 118500 | 118400 | 44 |
| 558 | 20240329 | 091400 | 460357100 | 118400 | 118800 | 118800 | 118400 | 535 |
| 559 | 20240329 | 091300 | 396954400 | 118800 | 118900 | 118900 | 118800 | 31 |
| 560 | 20240329 | 091200 | 393268600 | 118900 | 118900 | 119000 | 118600 | 99 |
| 561 | 20240329 | 091100 | 381500000 | 118500 | 118200 | 119000 | 118200 | 263 |
| 562 | 20240329 | 091000 | 350347200 | 118300 | 118300 | 118300 | 118200 | 19 |
| 563 | 20240329 | 090900 | 348101000 | 118200 | 118300 | 118300 | 118200 | 267 |
| 564 | 20240329 | 090800 | 316522200 | 118300 | 118400 | 118500 | 118300 | 186 |
| 565 | 20240329 | 090700 | 294513700 | 118400 | 118500 | 118600 | 118400 | 519 |
| 566 | 20240329 | 090600 | 233016300 | 118500 | 118700 | 119000 | 118500 | 227 |
| 567 | 20240329 | 090500 | 206092400 | 118700 | 118800 | 119000 | 118500 | 53 |
| 568 | 20240329 | 090400 | 199802000 | 118800 | 119500 | 119500 | 118500 | 702 |
| 569 | 20240329 | 090300 | 116274000 | 119500 | 119400 | 119700 | 119400 | 222 |
| 570 | 20240329 | 090200 | 89737600 | 119500 | 119600 | 119600 | 119500 | 158 |
| 571 | 20240329 | 090100 | 70843900 | 119600 | 119700 | 119900 | 119600 | 126 |
| 572 | 20240329 | 090000 | 55757600 | 119700 | 119500 | 119900 | 119400 | 466 |