33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 183000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 3974 |
| 3 | 20240328 | 182900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 4 | 20240328 | 182800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 5 | 20240328 | 182700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 6 | 20240328 | 182600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 7 | 20240328 | 182500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 8 | 20240328 | 182400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 9 | 20240328 | 182300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 10 | 20240328 | 182200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 11 | 20240328 | 182100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 12 | 20240328 | 182000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 13 | 20240328 | 181900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 14 | 20240328 | 181800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 15 | 20240328 | 181700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 16 | 20240328 | 181600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 17 | 20240328 | 181500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 18 | 20240328 | 181400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 19 | 20240328 | 181300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 20 | 20240328 | 181200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 21 | 20240328 | 181100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 22 | 20240328 | 181000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 23 | 20240328 | 180900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 24 | 20240328 | 180800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 25 | 20240328 | 180700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 26 | 20240328 | 180600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 27 | 20240328 | 180500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 28 | 20240328 | 180400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 29 | 20240328 | 180300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 30 | 20240328 | 180200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 31 | 20240328 | 180100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 32 | 20240328 | 180000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 3974 |
| 33 | 20240328 | 175900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 34 | 20240328 | 175800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 35 | 20240328 | 175700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 36 | 20240328 | 175600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 37 | 20240328 | 175500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 38 | 20240328 | 175400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 39 | 20240328 | 175300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 40 | 20240328 | 175200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 41 | 20240328 | 175100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 42 | 20240328 | 175000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 43 | 20240328 | 174900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 44 | 20240328 | 174800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 45 | 20240328 | 174700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 46 | 20240328 | 174600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 47 | 20240328 | 174500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 48 | 20240328 | 174400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 49 | 20240328 | 174300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 50 | 20240328 | 174200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 51 | 20240328 | 174100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 52 | 20240328 | 174000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 53 | 20240328 | 173900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 54 | 20240328 | 173800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 55 | 20240328 | 173700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 56 | 20240328 | 173600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 57 | 20240328 | 173500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 58 | 20240328 | 173400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 59 | 20240328 | 173300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 60 | 20240328 | 173200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 61 | 20240328 | 173100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 62 | 20240328 | 173000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 3974 |
| 63 | 20240328 | 172900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 64 | 20240328 | 172800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 65 | 20240328 | 172700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 66 | 20240328 | 172600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 67 | 20240328 | 172500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 68 | 20240328 | 172400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 69 | 20240328 | 172300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 70 | 20240328 | 172200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 71 | 20240328 | 172100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 72 | 20240328 | 172000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 73 | 20240328 | 171900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 74 | 20240328 | 171800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 75 | 20240328 | 171700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 76 | 20240328 | 171600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 77 | 20240328 | 171500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 78 | 20240328 | 171400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 79 | 20240328 | 171300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 80 | 20240328 | 171200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 81 | 20240328 | 171100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 82 | 20240328 | 171000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 83 | 20240328 | 170900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 84 | 20240328 | 170800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 85 | 20240328 | 170700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 86 | 20240328 | 170600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 87 | 20240328 | 170500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 88 | 20240328 | 170400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 89 | 20240328 | 170300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 90 | 20240328 | 170200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 91 | 20240328 | 170100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 92 | 20240328 | 170000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 3974 |
| 93 | 20240328 | 165900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 94 | 20240328 | 165800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 95 | 20240328 | 165700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 96 | 20240328 | 165600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 97 | 20240328 | 165500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 98 | 20240328 | 165400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 99 | 20240328 | 165300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 100 | 20240328 | 165200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 101 | 20240328 | 165100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 102 | 20240328 | 165000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 103 | 20240328 | 164900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 104 | 20240328 | 164800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 105 | 20240328 | 164700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 106 | 20240328 | 164600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 107 | 20240328 | 164500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 108 | 20240328 | 164400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 109 | 20240328 | 164300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 110 | 20240328 | 164200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 111 | 20240328 | 164100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 112 | 20240328 | 164000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 113 | 20240328 | 163900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 114 | 20240328 | 163800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 115 | 20240328 | 163700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 116 | 20240328 | 163600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 117 | 20240328 | 163500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 118 | 20240328 | 163400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 119 | 20240328 | 163300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 120 | 20240328 | 163200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 121 | 20240328 | 163100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 122 | 20240328 | 163000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 3974 |
| 123 | 20240328 | 162900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 124 | 20240328 | 162800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 125 | 20240328 | 162700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 126 | 20240328 | 162600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 127 | 20240328 | 162500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 128 | 20240328 | 162400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 129 | 20240328 | 162300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 130 | 20240328 | 162200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 131 | 20240328 | 162100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 132 | 20240328 | 162000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 133 | 20240328 | 161900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 134 | 20240328 | 161800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 135 | 20240328 | 161700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 136 | 20240328 | 161600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 137 | 20240328 | 161500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 138 | 20240328 | 161400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 139 | 20240328 | 161300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 140 | 20240328 | 161200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 141 | 20240328 | 161100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 142 | 20240328 | 161000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 143 | 20240328 | 160900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 144 | 20240328 | 160800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 145 | 20240328 | 160700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 146 | 20240328 | 160600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 147 | 20240328 | 160500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 148 | 20240328 | 160400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 149 | 20240328 | 160300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 150 | 20240328 | 160200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 151 | 20240328 | 160100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 152 | 20240328 | 160000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 3974 |
| 153 | 20240328 | 155900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 154 | 20240328 | 155800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 155 | 20240328 | 155700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 156 | 20240328 | 155600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 157 | 20240328 | 155500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 158 | 20240328 | 155400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 159 | 20240328 | 155300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 160 | 20240328 | 155200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 161 | 20240328 | 155100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 162 | 20240328 | 155000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 163 | 20240328 | 154900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 164 | 20240328 | 154800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 165 | 20240328 | 154700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 166 | 20240328 | 154600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 167 | 20240328 | 154500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 168 | 20240328 | 154400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 169 | 20240328 | 154300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 170 | 20240328 | 154200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 171 | 20240328 | 154100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 172 | 20240328 | 154000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 173 | 20240328 | 153900 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 174 | 20240328 | 153800 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 175 | 20240328 | 153700 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 176 | 20240328 | 153600 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 177 | 20240328 | 153500 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 178 | 20240328 | 153400 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 179 | 20240328 | 153300 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 180 | 20240328 | 153200 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 181 | 20240328 | 153100 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 0 |
| 182 | 20240328 | 153000 | 37979150100 | 151000 | 151000 | 151000 | 151000 | 7948 |
| 183 | 20240328 | 152900 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 184 | 20240328 | 152800 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 185 | 20240328 | 152700 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 186 | 20240328 | 152600 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 187 | 20240328 | 152500 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 188 | 20240328 | 152400 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 189 | 20240328 | 152300 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 190 | 20240328 | 152200 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 191 | 20240328 | 152100 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 192 | 20240328 | 152000 | 37379076100 | 151100 | 151100 | 151100 | 151100 | 0 |
| 193 | 20240328 | 151900 | 37379076100 | 151100 | 151000 | 151200 | 150700 | 496 |
| 194 | 20240328 | 151800 | 37304252400 | 151000 | 151400 | 151500 | 151000 | 436 |
| 195 | 20240328 | 151700 | 37238282900 | 151400 | 151400 | 151600 | 151300 | 880 |
| 196 | 20240328 | 151600 | 37104971900 | 151300 | 151200 | 151500 | 151200 | 314 |
| 197 | 20240328 | 151500 | 37057450700 | 151100 | 151400 | 151400 | 151100 | 411 |
| 198 | 20240328 | 151400 | 36995310600 | 151500 | 151600 | 151600 | 151300 | 479 |
| 199 | 20240328 | 151300 | 36922762100 | 151400 | 151400 | 151600 | 151400 | 376 |
| 200 | 20240328 | 151200 | 36865803500 | 151400 | 151200 | 151400 | 151100 | 376 |
| 201 | 20240328 | 151100 | 36808942900 | 151200 | 151100 | 151200 | 151100 | 164 |
| 202 | 20240328 | 151000 | 36784153800 | 151000 | 151200 | 151200 | 150900 | 222 |
| 203 | 20240328 | 150900 | 36750615000 | 151100 | 150800 | 151200 | 150700 | 314 |
| 204 | 20240328 | 150800 | 36703194400 | 150900 | 150700 | 151100 | 150600 | 601 |
| 205 | 20240328 | 150700 | 36612564500 | 150700 | 151100 | 151200 | 150700 | 493 |
| 206 | 20240328 | 150600 | 36538153400 | 151100 | 151600 | 151600 | 151100 | 425 |
| 207 | 20240328 | 150500 | 36473845900 | 151600 | 151500 | 151700 | 151400 | 340 |
| 208 | 20240328 | 150400 | 36422306000 | 151500 | 151500 | 151800 | 151300 | 460 |
| 209 | 20240328 | 150300 | 36352639900 | 151900 | 151500 | 151900 | 151300 | 317 |
| 210 | 20240328 | 150200 | 36304619500 | 151400 | 151300 | 151500 | 151200 | 365 |
| 211 | 20240328 | 150100 | 36249353200 | 151300 | 152000 | 152100 | 151200 | 553 |
| 212 | 20240328 | 150000 | 36165498900 | 152000 | 152000 | 152100 | 151900 | 372 |
| 213 | 20240328 | 145900 | 36108958100 | 152000 | 152100 | 152100 | 151900 | 636 |
| 214 | 20240328 | 145800 | 36012272600 | 152100 | 152000 | 152100 | 151900 | 306 |
| 215 | 20240328 | 145700 | 35965748100 | 152000 | 152000 | 152100 | 151900 | 486 |
| 216 | 20240328 | 145600 | 35891853300 | 152100 | 152000 | 152100 | 151700 | 260 |
| 217 | 20240328 | 145500 | 35852327000 | 151700 | 152100 | 152200 | 151600 | 441 |
| 218 | 20240328 | 145400 | 35785290000 | 152200 | 152000 | 152200 | 151900 | 489 |
| 219 | 20240328 | 145300 | 35710918500 | 151900 | 152000 | 152100 | 151900 | 473 |
| 220 | 20240328 | 145200 | 35639023100 | 151900 | 151900 | 152000 | 151800 | 402 |
| 221 | 20240328 | 145100 | 35577942800 | 151900 | 151800 | 151900 | 151800 | 386 |
| 222 | 20240328 | 145000 | 35519330600 | 151800 | 151600 | 151800 | 151600 | 294 |
| 223 | 20240328 | 144900 | 35474704900 | 151800 | 151800 | 151800 | 151500 | 341 |
| 224 | 20240328 | 144800 | 35422967400 | 151800 | 151700 | 151900 | 151600 | 413 |
| 225 | 20240328 | 144700 | 35360307000 | 151800 | 151600 | 151800 | 151400 | 360 |
| 226 | 20240328 | 144600 | 35305707600 | 151700 | 151900 | 151900 | 151700 | 424 |
| 227 | 20240328 | 144500 | 35241332500 | 151800 | 152000 | 152100 | 151500 | 413 |
| 228 | 20240328 | 144400 | 35178635100 | 152100 | 152400 | 152600 | 152000 | 715 |
| 229 | 20240328 | 144300 | 35069746800 | 152600 | 152400 | 152600 | 152300 | 307 |
| 230 | 20240328 | 144200 | 35022936700 | 152500 | 152500 | 152500 | 152100 | 371 |
| 231 | 20240328 | 144100 | 34966409300 | 152400 | 152300 | 152600 | 152300 | 501 |
| 232 | 20240328 | 144000 | 34890027800 | 152400 | 152200 | 152400 | 152100 | 533 |
| 233 | 20240328 | 143900 | 34808895500 | 152100 | 152000 | 152200 | 152000 | 411 |
| 234 | 20240328 | 143800 | 34746355900 | 152100 | 152100 | 152100 | 151800 | 379 |
| 235 | 20240328 | 143700 | 34688733500 | 152000 | 152300 | 152400 | 152000 | 513 |
| 236 | 20240328 | 143600 | 34610646600 | 152400 | 152300 | 152500 | 152200 | 559 |
| 237 | 20240328 | 143500 | 34525491500 | 152300 | 152200 | 152300 | 152000 | 116 |
| 238 | 20240328 | 143400 | 34507832400 | 152300 | 152300 | 152400 | 152100 | 639 |
| 239 | 20240328 | 143300 | 34410530200 | 152400 | 152200 | 152400 | 152100 | 359 |
| 240 | 20240328 | 143200 | 34355832300 | 152200 | 152400 | 152600 | 152100 | 528 |
| 241 | 20240328 | 143100 | 34275382000 | 152500 | 152600 | 152800 | 152400 | 434 |
| 242 | 20240328 | 143000 | 34209144900 | 152600 | 152700 | 152700 | 152500 | 281 |
| 243 | 20240328 | 142900 | 34166250600 | 152700 | 152700 | 152800 | 152600 | 344 |
| 244 | 20240328 | 142800 | 34113697000 | 152700 | 152700 | 152800 | 152600 | 454 |
| 245 | 20240328 | 142700 | 34044365900 | 152800 | 152500 | 152800 | 152500 | 540 |
| 246 | 20240328 | 142600 | 33961926600 | 152500 | 152400 | 152600 | 151900 | 412 |
| 247 | 20240328 | 142500 | 33899139700 | 152400 | 152300 | 152400 | 151700 | 513 |
| 248 | 20240328 | 142400 | 33821153700 | 152400 | 152600 | 152700 | 152300 | 850 |
| 249 | 20240328 | 142300 | 33691461900 | 152600 | 152500 | 152600 | 152500 | 325 |
| 250 | 20240328 | 142200 | 33641873800 | 152500 | 152200 | 152500 | 152100 | 438 |
| 251 | 20240328 | 142100 | 33575184400 | 152300 | 151900 | 152300 | 151900 | 289 |
| 252 | 20240328 | 142000 | 33531225000 | 152100 | 152300 | 152500 | 151900 | 838 |
| 253 | 20240328 | 141900 | 33403681100 | 152300 | 152200 | 152500 | 152200 | 505 |
| 254 | 20240328 | 141800 | 33326758100 | 152200 | 152100 | 152500 | 152000 | 885 |
| 255 | 20240328 | 141700 | 33191976200 | 152200 | 151700 | 152200 | 151700 | 809 |
| 256 | 20240328 | 141600 | 33068942700 | 151900 | 151900 | 151900 | 151700 | 556 |
| 257 | 20240328 | 141500 | 32984507600 | 151900 | 151700 | 151900 | 151600 | 681 |
| 258 | 20240328 | 141400 | 32881152600 | 151700 | 151600 | 151700 | 151300 | 739 |
| 259 | 20240328 | 141300 | 32769143200 | 151600 | 151200 | 151600 | 151200 | 186 |
| 260 | 20240328 | 141200 | 32740998200 | 151300 | 151500 | 151600 | 151100 | 582 |
| 261 | 20240328 | 141100 | 32652930100 | 151400 | 151100 | 151600 | 151100 | 276 |
| 262 | 20240328 | 141000 | 32611138200 | 151100 | 151700 | 151800 | 151100 | 426 |
| 263 | 20240328 | 140900 | 32546538300 | 151600 | 151500 | 151700 | 151400 | 598 |
| 264 | 20240328 | 140800 | 32455890800 | 151600 | 151500 | 151600 | 151300 | 384 |
| 265 | 20240328 | 140700 | 32397733700 | 151600 | 151300 | 151600 | 151100 | 822 |
| 266 | 20240328 | 140600 | 32273369500 | 151300 | 151200 | 151300 | 151000 | 324 |
| 267 | 20240328 | 140500 | 32224391900 | 151200 | 150800 | 151300 | 150800 | 200 |
| 268 | 20240328 | 140400 | 32194160800 | 150800 | 151200 | 151200 | 150600 | 399 |
| 269 | 20240328 | 140300 | 32133920600 | 151200 | 150700 | 151200 | 150600 | 305 |
| 270 | 20240328 | 140200 | 32087918100 | 150700 | 150900 | 151200 | 150600 | 372 |
| 271 | 20240328 | 140100 | 32031782100 | 150900 | 151800 | 151800 | 150900 | 1358 |
| 272 | 20240328 | 140000 | 31826227500 | 151800 | 151600 | 151800 | 151600 | 843 |
| 273 | 20240328 | 135900 | 31698316600 | 151600 | 151700 | 151700 | 151600 | 353 |
| 274 | 20240328 | 135800 | 31644771600 | 151700 | 151500 | 151700 | 151400 | 432 |
| 275 | 20240328 | 135700 | 31579304000 | 151500 | 151500 | 151600 | 151300 | 247 |
| 276 | 20240328 | 135600 | 31541894300 | 151500 | 151300 | 151600 | 151300 | 723 |
| 277 | 20240328 | 135500 | 31432409800 | 151300 | 151100 | 151300 | 151100 | 354 |
| 278 | 20240328 | 135400 | 31378853300 | 151200 | 151200 | 151200 | 151100 | 465 |
| 279 | 20240328 | 135300 | 31308548900 | 151200 | 151100 | 151200 | 151000 | 219 |
| 280 | 20240328 | 135200 | 31275457800 | 151200 | 151200 | 151200 | 151000 | 504 |
| 281 | 20240328 | 135100 | 31199301100 | 151000 | 151100 | 151200 | 150900 | 356 |
| 282 | 20240328 | 135000 | 31145524600 | 151100 | 151100 | 151100 | 150900 | 253 |
| 283 | 20240328 | 134900 | 31107309800 | 150900 | 150900 | 151000 | 150800 | 297 |
| 284 | 20240328 | 134800 | 31062480500 | 150800 | 150800 | 150800 | 150600 | 436 |
| 285 | 20240328 | 134700 | 30996779100 | 150800 | 151000 | 151100 | 150600 | 641 |
| 286 | 20240328 | 134600 | 30900075300 | 151000 | 151000 | 151300 | 150900 | 475 |
| 287 | 20240328 | 134500 | 30828283200 | 151000 | 150900 | 151100 | 150900 | 829 |
| 288 | 20240328 | 134400 | 30703121100 | 150900 | 150900 | 151000 | 150800 | 540 |
| 289 | 20240328 | 134300 | 30621627100 | 150900 | 151000 | 151000 | 150800 | 240 |
| 290 | 20240328 | 134200 | 30585407400 | 151000 | 150900 | 151000 | 150800 | 329 |
| 291 | 20240328 | 134100 | 30535766400 | 150800 | 150900 | 150900 | 150700 | 364 |
| 292 | 20240328 | 134000 | 30480873600 | 150900 | 150800 | 150900 | 150800 | 332 |
| 293 | 20240328 | 133900 | 30430785900 | 150800 | 150900 | 151000 | 150800 | 513 |
| 294 | 20240328 | 133800 | 30353383700 | 150900 | 150800 | 150900 | 150700 | 234 |
| 295 | 20240328 | 133700 | 30318098200 | 150700 | 150700 | 150800 | 150600 | 436 |
| 296 | 20240328 | 133600 | 30252399900 | 150600 | 150400 | 150700 | 150400 | 208 |
| 297 | 20240328 | 133500 | 30221087900 | 150400 | 150400 | 150600 | 150300 | 419 |
| 298 | 20240328 | 133400 | 30158041400 | 150400 | 150300 | 150500 | 150300 | 245 |
| 299 | 20240328 | 133300 | 30121198600 | 150300 | 150500 | 150500 | 150100 | 255 |
| 300 | 20240328 | 133200 | 30082868600 | 150300 | 150400 | 150700 | 150200 | 449 |
| 301 | 20240328 | 133100 | 30015335000 | 150500 | 150200 | 150500 | 150200 | 246 |
| 302 | 20240328 | 133000 | 29978361800 | 150200 | 150000 | 150200 | 150000 | 342 |
| 303 | 20240328 | 132900 | 29927016000 | 150000 | 150800 | 150800 | 150000 | 633 |
| 304 | 20240328 | 132800 | 29831931600 | 150800 | 150700 | 150900 | 150500 | 591 |
| 305 | 20240328 | 132700 | 29742896400 | 150700 | 150900 | 151300 | 150700 | 1718 |
| 306 | 20240328 | 132600 | 29483475000 | 150800 | 150400 | 150900 | 150400 | 655 |
| 307 | 20240328 | 132500 | 29384808000 | 150300 | 150100 | 150400 | 150100 | 113 |
| 308 | 20240328 | 132400 | 29367830500 | 150200 | 149800 | 150200 | 149800 | 347 |
| 309 | 20240328 | 132300 | 29315787700 | 149900 | 150200 | 150200 | 149800 | 712 |
| 310 | 20240328 | 132200 | 29209010100 | 150300 | 150400 | 150400 | 149900 | 543 |
| 311 | 20240328 | 132100 | 29127371000 | 150400 | 149600 | 150400 | 149600 | 1819 |
| 312 | 20240328 | 132000 | 28854527500 | 149600 | 149500 | 150000 | 149100 | 2180 |
| 313 | 20240328 | 131900 | 28528365300 | 149200 | 148800 | 149600 | 148800 | 689 |
| 314 | 20240328 | 131800 | 28425494000 | 148600 | 148700 | 148800 | 148600 | 355 |
| 315 | 20240328 | 131700 | 28372696300 | 148700 | 148500 | 148900 | 148300 | 1203 |
| 316 | 20240328 | 131600 | 28193776900 | 148500 | 147900 | 148800 | 147900 | 504 |
| 317 | 20240328 | 131500 | 28119102100 | 147900 | 147800 | 148000 | 147800 | 100 |
| 318 | 20240328 | 131400 | 28104311600 | 148000 | 147600 | 148100 | 147600 | 299 |
| 319 | 20240328 | 131300 | 28060135400 | 147600 | 147600 | 147700 | 147500 | 52 |
| 320 | 20240328 | 131200 | 28052457500 | 147400 | 147700 | 147700 | 147300 | 238 |
| 321 | 20240328 | 131100 | 28017347900 | 147500 | 147900 | 147900 | 147500 | 245 |
| 322 | 20240328 | 131000 | 27981156900 | 147500 | 147500 | 148000 | 147500 | 171 |
| 323 | 20240328 | 130900 | 27955890800 | 147700 | 147400 | 147700 | 147100 | 342 |
| 324 | 20240328 | 130800 | 27905464000 | 147100 | 147400 | 147500 | 147100 | 537 |
| 325 | 20240328 | 130700 | 27826417000 | 147300 | 147400 | 147500 | 147300 | 146 |
| 326 | 20240328 | 130600 | 27804892200 | 147400 | 147200 | 147500 | 147100 | 778 |
| 327 | 20240328 | 130500 | 27690338600 | 147300 | 147200 | 147300 | 147200 | 315 |
| 328 | 20240328 | 130400 | 27643969400 | 147200 | 147300 | 147400 | 147200 | 941 |
| 329 | 20240328 | 130300 | 27505384500 | 147400 | 147400 | 147500 | 147300 | 335 |
| 330 | 20240328 | 130200 | 27456016500 | 147400 | 147500 | 147600 | 147400 | 510 |
| 331 | 20240328 | 130100 | 27380789900 | 147600 | 147600 | 147600 | 147500 | 741 |
| 332 | 20240328 | 130000 | 27271428000 | 147700 | 147800 | 147800 | 147600 | 415 |
| 333 | 20240328 | 125900 | 27210134600 | 147800 | 147900 | 147900 | 147700 | 123 |
| 334 | 20240328 | 125800 | 27191964000 | 147800 | 148000 | 148000 | 147700 | 141 |
| 335 | 20240328 | 125700 | 27171127800 | 147900 | 148000 | 148100 | 147800 | 1183 |
| 336 | 20240328 | 125600 | 26996167100 | 148000 | 148100 | 148200 | 148000 | 92 |
| 337 | 20240328 | 125500 | 26982543700 | 148200 | 148200 | 148200 | 148000 | 72 |
| 338 | 20240328 | 125400 | 26971881600 | 148200 | 148000 | 148200 | 148000 | 46 |
| 339 | 20240328 | 125300 | 26965067900 | 148000 | 148100 | 148100 | 148000 | 471 |
| 340 | 20240328 | 125200 | 26895333800 | 148100 | 148200 | 148200 | 148000 | 78 |
| 341 | 20240328 | 125100 | 26883780900 | 148000 | 148000 | 148200 | 148000 | 323 |
| 342 | 20240328 | 125000 | 26835951100 | 148000 | 148000 | 148100 | 148000 | 107 |
| 343 | 20240328 | 124900 | 26820111400 | 148100 | 148100 | 148100 | 148000 | 30 |
| 344 | 20240328 | 124800 | 26815669800 | 148000 | 148000 | 148100 | 148000 | 178 |
| 345 | 20240328 | 124700 | 26789320600 | 148000 | 148100 | 148200 | 148000 | 144 |
| 346 | 20240328 | 124600 | 26767996400 | 148200 | 148100 | 148200 | 148100 | 130 |
| 347 | 20240328 | 124500 | 26748739000 | 148100 | 148000 | 148100 | 148000 | 111 |
| 348 | 20240328 | 124400 | 26732304800 | 148100 | 148000 | 148100 | 148000 | 327 |
| 349 | 20240328 | 124300 | 26683903300 | 148000 | 148100 | 148200 | 148000 | 133 |
| 350 | 20240328 | 124200 | 26664211600 | 148100 | 148100 | 148200 | 148000 | 71 |
| 351 | 20240328 | 124100 | 26653694600 | 148100 | 148000 | 148200 | 148000 | 203 |
| 352 | 20240328 | 124000 | 26623633700 | 148000 | 148100 | 148200 | 148000 | 183 |
| 353 | 20240328 | 123900 | 26596528100 | 148200 | 148200 | 148300 | 148100 | 109 |
| 354 | 20240328 | 123800 | 26580372800 | 148300 | 148300 | 148300 | 148000 | 277 |
| 355 | 20240328 | 123700 | 26539339200 | 148300 | 148300 | 148500 | 148200 | 117 |
| 356 | 20240328 | 123600 | 26521980000 | 148300 | 148300 | 148500 | 148300 | 112 |
| 357 | 20240328 | 123500 | 26505365700 | 148500 | 148400 | 148600 | 148300 | 151 |
| 358 | 20240328 | 123400 | 26482951100 | 148400 | 148500 | 148600 | 148400 | 76 |
| 359 | 20240328 | 123300 | 26471666900 | 148600 | 148400 | 148600 | 148300 | 110 |
| 360 | 20240328 | 123200 | 26455332800 | 148500 | 148600 | 148600 | 148300 | 183 |
| 361 | 20240328 | 123100 | 26428161300 | 148500 | 148600 | 148600 | 148300 | 177 |
| 362 | 20240328 | 123000 | 26401893200 | 148600 | 148100 | 148800 | 148100 | 32 |
| 363 | 20240328 | 122900 | 26397145100 | 148200 | 148300 | 148500 | 147900 | 758 |
| 364 | 20240328 | 122800 | 26284782700 | 148300 | 148100 | 148300 | 148100 | 117 |
| 365 | 20240328 | 122700 | 26267443800 | 148200 | 147900 | 148200 | 147900 | 97 |
| 366 | 20240328 | 122600 | 26253085800 | 147900 | 148000 | 148200 | 147900 | 149 |
| 367 | 20240328 | 122500 | 26231027700 | 148200 | 147800 | 148200 | 147800 | 515 |
| 368 | 20240328 | 122400 | 26154818600 | 147800 | 147800 | 147900 | 147800 | 112 |
| 369 | 20240328 | 122300 | 26138259000 | 147800 | 147800 | 147900 | 147700 | 687 |
| 370 | 20240328 | 122200 | 26036737300 | 147800 | 148000 | 148100 | 147800 | 216 |
| 371 | 20240328 | 122100 | 26004784700 | 148000 | 148000 | 148100 | 147900 | 590 |
| 372 | 20240328 | 122000 | 25917485700 | 147900 | 148000 | 148000 | 147900 | 138 |
| 373 | 20240328 | 121900 | 25897069800 | 148000 | 147900 | 148000 | 147900 | 76 |
| 374 | 20240328 | 121800 | 25885827000 | 148000 | 148000 | 148100 | 147900 | 350 |
| 375 | 20240328 | 121700 | 25834034000 | 148000 | 148100 | 148200 | 148000 | 295 |
| 376 | 20240328 | 121600 | 25790358900 | 148100 | 148200 | 148300 | 148100 | 140 |
| 377 | 20240328 | 121500 | 25769621400 | 148200 | 148300 | 148300 | 148100 | 147 |
| 378 | 20240328 | 121400 | 25747841200 | 148400 | 148200 | 148400 | 148000 | 191 |
| 379 | 20240328 | 121300 | 25719537100 | 148100 | 148000 | 148200 | 148000 | 113 |
| 380 | 20240328 | 121200 | 25702800600 | 148000 | 148100 | 148200 | 148000 | 354 |
| 381 | 20240328 | 121100 | 25650391700 | 148100 | 148400 | 148400 | 148000 | 241 |
| 382 | 20240328 | 121000 | 25614705700 | 148100 | 148100 | 148500 | 148000 | 571 |
| 383 | 20240328 | 120900 | 25530098500 | 148000 | 148100 | 148300 | 148000 | 990 |
| 384 | 20240328 | 120800 | 25383549900 | 148100 | 148300 | 148400 | 148100 | 404 |
| 385 | 20240328 | 120700 | 25323669100 | 148300 | 148400 | 148500 | 148300 | 239 |
| 386 | 20240328 | 120600 | 25288214900 | 148400 | 148800 | 148900 | 148400 | 1349 |
| 387 | 20240328 | 120500 | 25087738200 | 148800 | 148800 | 148900 | 148800 | 116 |
| 388 | 20240328 | 120400 | 25070471100 | 148800 | 149000 | 149100 | 148800 | 439 |
| 389 | 20240328 | 120300 | 25005101000 | 149300 | 149200 | 149300 | 148900 | 214 |
| 390 | 20240328 | 120200 | 24973205900 | 149200 | 149300 | 149400 | 149000 | 584 |
| 391 | 20240328 | 120100 | 24886107000 | 149300 | 149600 | 149600 | 149300 | 68 |
| 392 | 20240328 | 120000 | 24875944200 | 149500 | 149600 | 149600 | 149500 | 55 |
| 393 | 20240328 | 115900 | 24867718300 | 149600 | 149600 | 149600 | 149400 | 239 |
| 394 | 20240328 | 115800 | 24831987100 | 149500 | 149700 | 149700 | 149500 | 178 |
| 395 | 20240328 | 115700 | 24805358000 | 149700 | 149600 | 149700 | 149500 | 116 |
| 396 | 20240328 | 115600 | 24788002800 | 149600 | 149500 | 149600 | 149400 | 244 |
| 397 | 20240328 | 115500 | 24751520800 | 149600 | 149600 | 149700 | 149500 | 65 |
| 398 | 20240328 | 115400 | 24741794400 | 149700 | 149300 | 149700 | 149300 | 281 |
| 399 | 20240328 | 115300 | 24699800400 | 149300 | 149300 | 149400 | 149300 | 199 |
| 400 | 20240328 | 115200 | 24670084700 | 149400 | 149300 | 149400 | 149100 | 845 |
| 401 | 20240328 | 115100 | 24544006100 | 149300 | 149300 | 149300 | 149200 | 119 |
| 402 | 20240328 | 115000 | 24526244200 | 149400 | 149300 | 149400 | 149200 | 389 |
| 403 | 20240328 | 114900 | 24468167900 | 149400 | 149500 | 149500 | 149300 | 94 |
| 404 | 20240328 | 114800 | 24454122800 | 149400 | 149600 | 149600 | 149400 | 114 |
| 405 | 20240328 | 114700 | 24437077900 | 149600 | 149600 | 149700 | 149400 | 131 |
| 406 | 20240328 | 114600 | 24417480600 | 149600 | 149700 | 149700 | 149500 | 108 |
| 407 | 20240328 | 114500 | 24401323300 | 149600 | 149800 | 149900 | 149600 | 148 |
| 408 | 20240328 | 114400 | 24379164700 | 149900 | 149500 | 149900 | 149400 | 264 |
| 409 | 20240328 | 114300 | 24339652200 | 149500 | 149800 | 149800 | 149400 | 104 |
| 410 | 20240328 | 114200 | 24324099800 | 149800 | 149800 | 150000 | 149500 | 322 |
| 411 | 20240328 | 114100 | 24275853800 | 149900 | 150100 | 150100 | 149300 | 142 |
| 412 | 20240328 | 114000 | 24254625000 | 150100 | 150400 | 150400 | 149600 | 340 |
| 413 | 20240328 | 113900 | 24203588200 | 150400 | 150200 | 150400 | 149800 | 283 |
| 414 | 20240328 | 113800 | 24161044800 | 150200 | 149300 | 150200 | 149300 | 1020 |
| 415 | 20240328 | 113700 | 24008415900 | 149300 | 149300 | 149400 | 149300 | 80 |
| 416 | 20240328 | 113600 | 23996470300 | 149200 | 149300 | 149300 | 148800 | 101 |
| 417 | 20240328 | 113500 | 23981405200 | 149300 | 148900 | 149300 | 148700 | 361 |
| 418 | 20240328 | 113400 | 23927631800 | 148900 | 149100 | 149100 | 148700 | 935 |
| 419 | 20240328 | 113300 | 23788388300 | 149100 | 149300 | 149300 | 149100 | 390 |
| 420 | 20240328 | 113200 | 23730227100 | 149300 | 149500 | 149500 | 149200 | 352 |
| 421 | 20240328 | 113100 | 23677679800 | 149500 | 149700 | 149700 | 149400 | 144 |
| 422 | 20240328 | 113000 | 23656146500 | 149400 | 149500 | 149700 | 149200 | 123 |
| 423 | 20240328 | 112900 | 23637764300 | 149600 | 149700 | 149700 | 149100 | 2697 |
| 424 | 20240328 | 112800 | 23234777700 | 149700 | 149700 | 149700 | 149500 | 411 |
| 425 | 20240328 | 112700 | 23173283000 | 149600 | 149700 | 149900 | 149600 | 165 |
| 426 | 20240328 | 112600 | 23148581800 | 149700 | 149700 | 149900 | 149600 | 386 |
| 427 | 20240328 | 112500 | 23090802700 | 149900 | 149900 | 149900 | 149800 | 172 |
| 428 | 20240328 | 112400 | 23065033300 | 149800 | 149900 | 149900 | 149700 | 320 |
| 429 | 20240328 | 112300 | 23017111000 | 149900 | 150000 | 150000 | 149600 | 572 |
| 430 | 20240328 | 112200 | 22931398000 | 149900 | 149700 | 150000 | 149600 | 583 |
| 431 | 20240328 | 112100 | 22844061000 | 149600 | 149700 | 149800 | 149500 | 494 |
| 432 | 20240328 | 112000 | 22770179200 | 149800 | 149600 | 149800 | 149400 | 288 |
| 433 | 20240328 | 111900 | 22727123200 | 149600 | 149600 | 149700 | 149400 | 650 |
| 434 | 20240328 | 111800 | 22629920200 | 149600 | 149500 | 149600 | 149500 | 144 |
| 435 | 20240328 | 111700 | 22608388200 | 149600 | 149800 | 149900 | 149600 | 190 |
| 436 | 20240328 | 111600 | 22579944300 | 149900 | 150000 | 150000 | 149700 | 106 |
| 437 | 20240328 | 111500 | 22564053000 | 150000 | 150000 | 150100 | 149900 | 123 |
| 438 | 20240328 | 111400 | 22545604600 | 150000 | 150200 | 150200 | 149600 | 1235 |
| 439 | 20240328 | 111300 | 22360735600 | 150200 | 150200 | 150400 | 150100 | 284 |
| 440 | 20240328 | 111200 | 22318067200 | 150200 | 150200 | 150300 | 149800 | 175 |
| 441 | 20240328 | 111100 | 22291783300 | 150200 | 149400 | 150400 | 149400 | 931 |
| 442 | 20240328 | 111000 | 22152298100 | 149300 | 149400 | 149500 | 149300 | 434 |
| 443 | 20240328 | 110900 | 22087454500 | 149500 | 149700 | 149700 | 149400 | 673 |
| 444 | 20240328 | 110800 | 21986839700 | 149600 | 149800 | 149900 | 149600 | 604 |
| 445 | 20240328 | 110700 | 21896421700 | 149900 | 149900 | 149900 | 149800 | 192 |
| 446 | 20240328 | 110600 | 21867652900 | 149900 | 149900 | 150000 | 149800 | 166 |
| 447 | 20240328 | 110500 | 21842767400 | 149900 | 150000 | 150000 | 149800 | 829 |
| 448 | 20240328 | 110400 | 21718494100 | 150000 | 150000 | 150000 | 149900 | 208 |
| 449 | 20240328 | 110300 | 21687302100 | 150000 | 150000 | 150100 | 149900 | 204 |
| 450 | 20240328 | 110200 | 21656704400 | 150000 | 150100 | 150200 | 150000 | 287 |
| 451 | 20240328 | 110100 | 21613630500 | 150200 | 150200 | 150200 | 150100 | 79 |
| 452 | 20240328 | 110000 | 21601768200 | 150100 | 150100 | 150200 | 150000 | 231 |
| 453 | 20240328 | 105900 | 21567096000 | 150200 | 150300 | 150300 | 150100 | 201 |
| 454 | 20240328 | 105800 | 21536907700 | 150200 | 150300 | 150300 | 150200 | 119 |
| 455 | 20240328 | 105700 | 21519028000 | 150300 | 150100 | 150300 | 150100 | 124 |
| 456 | 20240328 | 105600 | 21500398100 | 150200 | 150400 | 150500 | 150100 | 612 |
| 457 | 20240328 | 105500 | 21408477700 | 150500 | 150500 | 150500 | 150300 | 139 |
| 458 | 20240328 | 105400 | 21387565200 | 150500 | 150300 | 150500 | 150300 | 131 |
| 459 | 20240328 | 105300 | 21367859900 | 150300 | 150500 | 150500 | 150300 | 266 |
| 460 | 20240328 | 105200 | 21327861000 | 150500 | 150300 | 150500 | 150200 | 273 |
| 461 | 20240328 | 105100 | 21286812500 | 150300 | 150200 | 150300 | 150200 | 164 |
| 462 | 20240328 | 105000 | 21262169200 | 150300 | 150300 | 150300 | 150100 | 194 |
| 463 | 20240328 | 104900 | 21233032500 | 150200 | 150000 | 150300 | 150000 | 454 |
| 464 | 20240328 | 104800 | 21164909000 | 150100 | 150200 | 150200 | 150000 | 622 |
| 465 | 20240328 | 104700 | 21071572600 | 150300 | 150400 | 150400 | 149900 | 1146 |
| 466 | 20240328 | 104600 | 20899567300 | 150500 | 150600 | 150700 | 150300 | 118 |
| 467 | 20240328 | 104500 | 20881808100 | 150600 | 150600 | 150700 | 150200 | 410 |
| 468 | 20240328 | 104400 | 20820093600 | 150600 | 150200 | 150600 | 150200 | 209 |
| 469 | 20240328 | 104300 | 20788688500 | 150200 | 150200 | 150300 | 150200 | 179 |
| 470 | 20240328 | 104200 | 20761794400 | 150200 | 150700 | 150700 | 150200 | 251 |
| 471 | 20240328 | 104100 | 20724012100 | 150700 | 150500 | 150700 | 150100 | 464 |
| 472 | 20240328 | 104000 | 20654296900 | 150400 | 150400 | 150400 | 150200 | 188 |
| 473 | 20240328 | 103900 | 20626033100 | 150400 | 150500 | 150500 | 150200 | 227 |
| 474 | 20240328 | 103800 | 20591900200 | 150600 | 150900 | 150900 | 150400 | 466 |
| 475 | 20240328 | 103700 | 20521730800 | 150900 | 151400 | 151400 | 150400 | 690 |
| 476 | 20240328 | 103600 | 20417760500 | 151400 | 150400 | 151400 | 150400 | 668 |
| 477 | 20240328 | 103500 | 20317169600 | 150500 | 149900 | 150600 | 149800 | 516 |
| 478 | 20240328 | 103400 | 20239669600 | 150200 | 149900 | 150300 | 149600 | 956 |
| 479 | 20240328 | 103300 | 20096430400 | 149900 | 150400 | 150500 | 149900 | 1936 |
| 480 | 20240328 | 103200 | 19805939400 | 150500 | 150600 | 150600 | 150400 | 520 |
| 481 | 20240328 | 103100 | 19727692600 | 150500 | 151200 | 151300 | 150300 | 2729 |
| 482 | 20240328 | 103000 | 19316307800 | 151200 | 151500 | 151500 | 151200 | 635 |
| 483 | 20240328 | 102900 | 19220187900 | 151500 | 151600 | 151700 | 151400 | 633 |
| 484 | 20240328 | 102800 | 19124276000 | 151600 | 152000 | 152000 | 151600 | 557 |
| 485 | 20240328 | 102700 | 19039806200 | 151700 | 152100 | 152100 | 151700 | 726 |
| 486 | 20240328 | 102600 | 18929542600 | 151900 | 152000 | 152100 | 151900 | 180 |
| 487 | 20240328 | 102500 | 18902186100 | 152000 | 151900 | 152500 | 151900 | 189 |
| 488 | 20240328 | 102400 | 18873436800 | 152100 | 152800 | 152800 | 151800 | 1212 |
| 489 | 20240328 | 102300 | 18688933600 | 152800 | 152700 | 152800 | 152700 | 70 |
| 490 | 20240328 | 102200 | 18678239800 | 152800 | 152600 | 152800 | 152600 | 158 |
| 491 | 20240328 | 102100 | 18654105500 | 152700 | 152700 | 152700 | 152600 | 103 |
| 492 | 20240328 | 102000 | 18638381100 | 152700 | 152500 | 152700 | 152500 | 131 |
| 493 | 20240328 | 101900 | 18618388800 | 152500 | 152700 | 152700 | 152200 | 527 |
| 494 | 20240328 | 101800 | 18538082200 | 152700 | 152300 | 152800 | 152300 | 226 |
| 495 | 20240328 | 101700 | 18503635800 | 152300 | 152400 | 152400 | 152300 | 200 |
| 496 | 20240328 | 101600 | 18473169500 | 152300 | 152400 | 152400 | 152300 | 358 |
| 497 | 20240328 | 101500 | 18418631900 | 152400 | 152200 | 152400 | 152200 | 121 |
| 498 | 20240328 | 101400 | 18400195000 | 152200 | 152300 | 152400 | 152000 | 449 |
| 499 | 20240328 | 101300 | 18331851300 | 152400 | 152500 | 152600 | 152300 | 275 |
| 500 | 20240328 | 101200 | 18289930800 | 152500 | 152600 | 152800 | 152400 | 236 |
| 501 | 20240328 | 101100 | 18253922700 | 152500 | 153300 | 153300 | 152500 | 553 |
| 502 | 20240328 | 101000 | 18169502200 | 153300 | 153400 | 153400 | 152700 | 504 |
| 503 | 20240328 | 100900 | 18092382100 | 153400 | 153000 | 153600 | 153000 | 305 |
| 504 | 20240328 | 100800 | 18045624800 | 153000 | 153600 | 153600 | 153000 | 603 |
| 505 | 20240328 | 100700 | 17953257800 | 153100 | 153300 | 153700 | 153000 | 4024 |
| 506 | 20240328 | 100600 | 17337136400 | 153300 | 153000 | 153300 | 152900 | 146 |
| 507 | 20240328 | 100500 | 17314783100 | 153000 | 153300 | 153400 | 153000 | 114 |
| 508 | 20240328 | 100400 | 17297309600 | 152900 | 153500 | 153500 | 152600 | 339 |
| 509 | 20240328 | 100300 | 17245514500 | 153200 | 153400 | 153500 | 152500 | 263 |
| 510 | 20240328 | 100200 | 17205274000 | 153100 | 153100 | 153500 | 153000 | 454 |
| 511 | 20240328 | 100100 | 17135745500 | 153500 | 153700 | 153800 | 153400 | 530 |
| 512 | 20240328 | 100000 | 17054347500 | 153600 | 153200 | 153700 | 153000 | 551 |
| 513 | 20240328 | 095900 | 16969758700 | 153000 | 152700 | 153300 | 152700 | 129 |
| 514 | 20240328 | 095800 | 16950028100 | 152800 | 152900 | 153300 | 152700 | 825 |
| 515 | 20240328 | 095700 | 16824024400 | 152800 | 152200 | 153000 | 152200 | 290 |
| 516 | 20240328 | 095600 | 16779726800 | 152200 | 152500 | 153000 | 152100 | 346 |
| 517 | 20240328 | 095500 | 16726944400 | 153000 | 152300 | 153000 | 152000 | 360 |
| 518 | 20240328 | 095400 | 16672152000 | 152200 | 152600 | 152600 | 152100 | 279 |
| 519 | 20240328 | 095300 | 16629698900 | 152600 | 152100 | 152600 | 151800 | 759 |
| 520 | 20240328 | 095200 | 16514312000 | 152200 | 152600 | 152600 | 152100 | 290 |
| 521 | 20240328 | 095100 | 16470174000 | 152400 | 152700 | 153200 | 152400 | 953 |
| 522 | 20240328 | 095000 | 16324632000 | 152700 | 152500 | 152800 | 152400 | 333 |
| 523 | 20240328 | 094900 | 16273815900 | 152500 | 152100 | 152600 | 152000 | 986 |
| 524 | 20240328 | 094800 | 16123690900 | 152000 | 152300 | 152500 | 151900 | 306 |
| 525 | 20240328 | 094700 | 16077114600 | 152300 | 151700 | 152300 | 151400 | 455 |
| 526 | 20240328 | 094600 | 16008050400 | 151700 | 151600 | 151700 | 151000 | 2909 |
| 527 | 20240328 | 094500 | 15568018000 | 151600 | 152200 | 152500 | 151600 | 2520 |
| 528 | 20240328 | 094400 | 15185147900 | 152600 | 152600 | 152600 | 152000 | 1599 |
| 529 | 20240328 | 094300 | 14941880500 | 152200 | 153000 | 153100 | 152200 | 1952 |
| 530 | 20240328 | 094200 | 14643739500 | 153000 | 153700 | 153800 | 152900 | 962 |
| 531 | 20240328 | 094100 | 14496356400 | 153800 | 153600 | 153800 | 153000 | 229 |
| 532 | 20240328 | 094000 | 14461221000 | 153100 | 153900 | 153900 | 152900 | 2417 |
| 533 | 20240328 | 093900 | 14090835800 | 153300 | 154300 | 154500 | 153100 | 2509 |
| 534 | 20240328 | 093800 | 13704821000 | 154300 | 154100 | 154900 | 154100 | 690 |
| 535 | 20240328 | 093700 | 13598416800 | 154100 | 156100 | 156100 | 154100 | 3235 |
| 536 | 20240328 | 093600 | 13095497000 | 156100 | 155700 | 156100 | 155500 | 734 |
| 537 | 20240328 | 093500 | 12981197700 | 155700 | 156300 | 156300 | 155500 | 721 |
| 538 | 20240328 | 093400 | 12868979800 | 156300 | 155800 | 156700 | 155700 | 983 |
| 539 | 20240328 | 093300 | 12715473200 | 156200 | 156800 | 156800 | 155700 | 871 |
| 540 | 20240328 | 093200 | 12579300900 | 156800 | 156200 | 156800 | 156100 | 1124 |
| 541 | 20240328 | 093100 | 12403510500 | 156200 | 155700 | 156300 | 155700 | 1279 |
| 542 | 20240328 | 093000 | 12204001200 | 155900 | 155700 | 155900 | 155600 | 397 |
| 543 | 20240328 | 092900 | 12142191200 | 155600 | 156100 | 156100 | 155500 | 1298 |
| 544 | 20240328 | 092800 | 11939953500 | 156200 | 155800 | 156200 | 155800 | 324 |
| 545 | 20240328 | 092700 | 11889389600 | 155800 | 156600 | 156600 | 154500 | 698 |
| 546 | 20240328 | 092600 | 11780658400 | 156600 | 154700 | 157000 | 154200 | 2874 |
| 547 | 20240328 | 092500 | 11332281300 | 154700 | 154100 | 155000 | 154100 | 735 |
| 548 | 20240328 | 092400 | 11218695000 | 154100 | 154000 | 154500 | 154000 | 541 |
| 549 | 20240328 | 092300 | 11135291600 | 154000 | 155600 | 155800 | 154000 | 1443 |
| 550 | 20240328 | 092200 | 10912337600 | 155500 | 155300 | 156000 | 155200 | 2296 |
| 551 | 20240328 | 092100 | 10554797900 | 155300 | 154900 | 155300 | 154700 | 952 |
| 552 | 20240328 | 092000 | 10407184400 | 154900 | 154400 | 155000 | 154200 | 713 |
| 553 | 20240328 | 091900 | 10296959400 | 154400 | 153600 | 154600 | 153600 | 792 |
| 554 | 20240328 | 091800 | 10174810900 | 153700 | 154600 | 154600 | 153500 | 1733 |
| 555 | 20240328 | 091700 | 9907570100 | 154700 | 153400 | 154700 | 153200 | 1135 |
| 556 | 20240328 | 091600 | 9732867900 | 153400 | 152700 | 153500 | 152400 | 628 |
| 557 | 20240328 | 091500 | 9636899200 | 153100 | 152400 | 153800 | 151300 | 2290 |
| 558 | 20240328 | 091400 | 9288905000 | 152700 | 153200 | 153700 | 152400 | 1703 |
| 559 | 20240328 | 091300 | 9028289200 | 153300 | 153700 | 153900 | 153000 | 1053 |
| 560 | 20240328 | 091200 | 8866848600 | 153500 | 156100 | 156100 | 152300 | 7474 |
| 561 | 20240328 | 091100 | 7720470500 | 156100 | 157200 | 157500 | 155800 | 2997 |
| 562 | 20240328 | 091000 | 7251018300 | 157100 | 157800 | 158300 | 156300 | 5018 |
| 563 | 20240328 | 090900 | 6461817200 | 158300 | 156800 | 158500 | 156700 | 6637 |
| 564 | 20240328 | 090800 | 5415343000 | 156700 | 155000 | 156800 | 154800 | 6738 |
| 565 | 20240328 | 090700 | 4364504300 | 154700 | 154400 | 155300 | 153800 | 3611 |
| 566 | 20240328 | 090600 | 3805947700 | 154400 | 152900 | 154700 | 152500 | 2803 |
| 567 | 20240328 | 090500 | 3375188100 | 153400 | 153400 | 153900 | 150000 | 2626 |
| 568 | 20240328 | 090400 | 2976338800 | 153400 | 154400 | 154900 | 153300 | 3119 |
| 569 | 20240328 | 090300 | 2495217000 | 154900 | 153900 | 155400 | 153600 | 6688 |
| 570 | 20240328 | 090200 | 1461183200 | 153900 | 150800 | 153900 | 150400 | 5937 |
| 571 | 20240328 | 090100 | 557717600 | 150400 | 151300 | 151300 | 150100 | 1414 |
| 572 | 20240328 | 090000 | 344403500 | 150600 | 151300 | 151400 | 150600 | 2279 |