34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 183000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 21517 |
| 3 | 20240328 | 182900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 4 | 20240328 | 182800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 5 | 20240328 | 182700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 6 | 20240328 | 182600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 7 | 20240328 | 182500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 8 | 20240328 | 182400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 9 | 20240328 | 182300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 10 | 20240328 | 182200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 11 | 20240328 | 182100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 12 | 20240328 | 182000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 13 | 20240328 | 181900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 14 | 20240328 | 181800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 15 | 20240328 | 181700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 16 | 20240328 | 181600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 17 | 20240328 | 181500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 18 | 20240328 | 181400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 19 | 20240328 | 181300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 20 | 20240328 | 181200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 21 | 20240328 | 181100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 22 | 20240328 | 181000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 23 | 20240328 | 180900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 24 | 20240328 | 180800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 25 | 20240328 | 180700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 26 | 20240328 | 180600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 27 | 20240328 | 180500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 28 | 20240328 | 180400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 29 | 20240328 | 180300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 30 | 20240328 | 180200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 31 | 20240328 | 180100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 32 | 20240328 | 180000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 21517 |
| 33 | 20240328 | 175900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 34 | 20240328 | 175800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 35 | 20240328 | 175700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 36 | 20240328 | 175600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 37 | 20240328 | 175500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 38 | 20240328 | 175400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 39 | 20240328 | 175300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 40 | 20240328 | 175200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 41 | 20240328 | 175100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 42 | 20240328 | 175000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 43 | 20240328 | 174900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 44 | 20240328 | 174800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 45 | 20240328 | 174700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 46 | 20240328 | 174600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 47 | 20240328 | 174500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 48 | 20240328 | 174400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 49 | 20240328 | 174300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 50 | 20240328 | 174200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 51 | 20240328 | 174100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 52 | 20240328 | 174000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 53 | 20240328 | 173900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 54 | 20240328 | 173800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 55 | 20240328 | 173700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 56 | 20240328 | 173600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 57 | 20240328 | 173500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 58 | 20240328 | 173400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 59 | 20240328 | 173300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 60 | 20240328 | 173200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 61 | 20240328 | 173100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 62 | 20240328 | 173000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 21517 |
| 63 | 20240328 | 172900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 64 | 20240328 | 172800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 65 | 20240328 | 172700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 66 | 20240328 | 172600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 67 | 20240328 | 172500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 68 | 20240328 | 172400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 69 | 20240328 | 172300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 70 | 20240328 | 172200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 71 | 20240328 | 172100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 72 | 20240328 | 172000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 73 | 20240328 | 171900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 74 | 20240328 | 171800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 75 | 20240328 | 171700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 76 | 20240328 | 171600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 77 | 20240328 | 171500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 78 | 20240328 | 171400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 79 | 20240328 | 171300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 80 | 20240328 | 171200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 81 | 20240328 | 171100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 82 | 20240328 | 171000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 83 | 20240328 | 170900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 84 | 20240328 | 170800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 85 | 20240328 | 170700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 86 | 20240328 | 170600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 87 | 20240328 | 170500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 88 | 20240328 | 170400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 89 | 20240328 | 170300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 90 | 20240328 | 170200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 91 | 20240328 | 170100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 92 | 20240328 | 170000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 21517 |
| 93 | 20240328 | 165900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 94 | 20240328 | 165800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 95 | 20240328 | 165700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 96 | 20240328 | 165600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 97 | 20240328 | 165500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 98 | 20240328 | 165400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 99 | 20240328 | 165300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 100 | 20240328 | 165200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 101 | 20240328 | 165100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 102 | 20240328 | 165000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 103 | 20240328 | 164900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 104 | 20240328 | 164800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 105 | 20240328 | 164700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 106 | 20240328 | 164600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 107 | 20240328 | 164500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 108 | 20240328 | 164400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 109 | 20240328 | 164300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 110 | 20240328 | 164200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 111 | 20240328 | 164100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 112 | 20240328 | 164000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 113 | 20240328 | 163900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 114 | 20240328 | 163800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 115 | 20240328 | 163700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 116 | 20240328 | 163600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 117 | 20240328 | 163500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 118 | 20240328 | 163400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 119 | 20240328 | 163300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 120 | 20240328 | 163200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 121 | 20240328 | 163100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 122 | 20240328 | 163000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 21517 |
| 123 | 20240328 | 162900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 124 | 20240328 | 162800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 125 | 20240328 | 162700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 126 | 20240328 | 162600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 127 | 20240328 | 162500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 128 | 20240328 | 162400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 129 | 20240328 | 162300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 130 | 20240328 | 162200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 131 | 20240328 | 162100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 132 | 20240328 | 162000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 133 | 20240328 | 161900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 134 | 20240328 | 161800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 135 | 20240328 | 161700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 136 | 20240328 | 161600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 137 | 20240328 | 161500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 138 | 20240328 | 161400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 139 | 20240328 | 161300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 140 | 20240328 | 161200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 141 | 20240328 | 161100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 142 | 20240328 | 161000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 143 | 20240328 | 160900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 144 | 20240328 | 160800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 145 | 20240328 | 160700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 146 | 20240328 | 160600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 147 | 20240328 | 160500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 148 | 20240328 | 160400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 149 | 20240328 | 160300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 150 | 20240328 | 160200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 151 | 20240328 | 160100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 152 | 20240328 | 160000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 21517 |
| 153 | 20240328 | 155900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 154 | 20240328 | 155800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 155 | 20240328 | 155700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 156 | 20240328 | 155600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 157 | 20240328 | 155500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 158 | 20240328 | 155400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 159 | 20240328 | 155300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 160 | 20240328 | 155200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 161 | 20240328 | 155100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 162 | 20240328 | 155000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 163 | 20240328 | 154900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 164 | 20240328 | 154800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 165 | 20240328 | 154700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 166 | 20240328 | 154600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 167 | 20240328 | 154500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 168 | 20240328 | 154400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 169 | 20240328 | 154300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 170 | 20240328 | 154200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 171 | 20240328 | 154100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 172 | 20240328 | 154000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 173 | 20240328 | 153900 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 174 | 20240328 | 153800 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 175 | 20240328 | 153700 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 176 | 20240328 | 153600 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 177 | 20240328 | 153500 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 178 | 20240328 | 153400 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 179 | 20240328 | 153300 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 180 | 20240328 | 153200 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 181 | 20240328 | 153100 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 0 |
| 182 | 20240328 | 153000 | 414100401800 | 137400 | 137400 | 137400 | 137400 | 43034 |
| 183 | 20240328 | 152900 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 184 | 20240328 | 152800 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 185 | 20240328 | 152700 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 186 | 20240328 | 152600 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 187 | 20240328 | 152500 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 188 | 20240328 | 152400 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 189 | 20240328 | 152300 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 190 | 20240328 | 152200 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 191 | 20240328 | 152100 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 192 | 20240328 | 152000 | 411143966000 | 136500 | 136500 | 136500 | 136500 | 0 |
| 193 | 20240328 | 151900 | 411143966000 | 136500 | 137000 | 137000 | 136500 | 7749 |
| 194 | 20240328 | 151800 | 410084496200 | 136800 | 136800 | 137000 | 136600 | 7474 |
| 195 | 20240328 | 151700 | 409062114700 | 136800 | 136900 | 137100 | 136800 | 4883 |
| 196 | 20240328 | 151600 | 408393697700 | 136900 | 137000 | 137100 | 136900 | 3133 |
| 197 | 20240328 | 151500 | 407964545800 | 137000 | 137200 | 137400 | 137000 | 2585 |
| 198 | 20240328 | 151400 | 407610018600 | 137300 | 136700 | 137300 | 136700 | 5256 |
| 199 | 20240328 | 151300 | 406889989800 | 136700 | 136800 | 137000 | 136700 | 3848 |
| 200 | 20240328 | 151200 | 406363638400 | 136900 | 136700 | 137000 | 136600 | 4110 |
| 201 | 20240328 | 151100 | 405801420600 | 136800 | 137100 | 137100 | 136700 | 3814 |
| 202 | 20240328 | 151000 | 405279697500 | 137100 | 137500 | 137500 | 136700 | 11017 |
| 203 | 20240328 | 150900 | 403768705700 | 137400 | 137800 | 137800 | 137400 | 3099 |
| 204 | 20240328 | 150800 | 403342353200 | 137800 | 137800 | 137900 | 137700 | 2435 |
| 205 | 20240328 | 150700 | 403006863900 | 137800 | 137600 | 137800 | 137300 | 4463 |
| 206 | 20240328 | 150600 | 402393190000 | 137600 | 137800 | 137800 | 137500 | 2444 |
| 207 | 20240328 | 150500 | 402056733300 | 137800 | 137100 | 137800 | 137100 | 3338 |
| 208 | 20240328 | 150400 | 401597829100 | 137100 | 137500 | 137500 | 137000 | 4732 |
| 209 | 20240328 | 150300 | 400948432900 | 137600 | 137200 | 137800 | 136800 | 8960 |
| 210 | 20240328 | 150200 | 399719405000 | 137200 | 137800 | 138000 | 137100 | 17520 |
| 211 | 20240328 | 150100 | 397309986800 | 137800 | 137900 | 138100 | 137800 | 2834 |
| 212 | 20240328 | 150000 | 396919114300 | 138100 | 137900 | 138100 | 137800 | 1946 |
| 213 | 20240328 | 145900 | 396650670400 | 137800 | 138300 | 138400 | 137800 | 2741 |
| 214 | 20240328 | 145800 | 396272386800 | 138300 | 138600 | 138800 | 138200 | 4660 |
| 215 | 20240328 | 145700 | 395626340300 | 138600 | 137900 | 138600 | 137800 | 4806 |
| 216 | 20240328 | 145600 | 394962215100 | 137900 | 137900 | 138000 | 137800 | 2179 |
| 217 | 20240328 | 145500 | 394661760500 | 137800 | 138200 | 138300 | 137800 | 2407 |
| 218 | 20240328 | 145400 | 394329506100 | 138200 | 137900 | 138300 | 137800 | 3400 |
| 219 | 20240328 | 145300 | 393860120100 | 137800 | 137700 | 138100 | 137700 | 2101 |
| 220 | 20240328 | 145200 | 393570513200 | 138000 | 138200 | 138300 | 137700 | 3502 |
| 221 | 20240328 | 145100 | 393087383600 | 138300 | 137500 | 138500 | 137400 | 5286 |
| 222 | 20240328 | 145000 | 392359085800 | 137600 | 137800 | 137900 | 137500 | 4217 |
| 223 | 20240328 | 144900 | 391778693900 | 137800 | 138600 | 138600 | 137700 | 5452 |
| 224 | 20240328 | 144800 | 391025678900 | 138500 | 138000 | 138700 | 137800 | 8659 |
| 225 | 20240328 | 144700 | 389828137600 | 137900 | 137600 | 138200 | 137500 | 7475 |
| 226 | 20240328 | 144600 | 388798005300 | 137600 | 137300 | 137700 | 137200 | 7509 |
| 227 | 20240328 | 144500 | 387765395000 | 137200 | 137000 | 137300 | 136600 | 5287 |
| 228 | 20240328 | 144400 | 387040991800 | 136700 | 136100 | 137000 | 135900 | 19809 |
| 229 | 20240328 | 144300 | 384344873600 | 136200 | 136300 | 136700 | 136000 | 12715 |
| 230 | 20240328 | 144200 | 382612950400 | 136700 | 137000 | 137100 | 136200 | 34558 |
| 231 | 20240328 | 144100 | 377894545900 | 136900 | 137100 | 137300 | 136900 | 8383 |
| 232 | 20240328 | 144000 | 376745610900 | 137000 | 137500 | 137500 | 136900 | 15211 |
| 233 | 20240328 | 143900 | 374660107400 | 137400 | 137500 | 137600 | 137300 | 3024 |
| 234 | 20240328 | 143800 | 374244528200 | 137500 | 137700 | 137800 | 137500 | 2910 |
| 235 | 20240328 | 143700 | 373843932100 | 137700 | 137400 | 137800 | 136800 | 28579 |
| 236 | 20240328 | 143600 | 369926315400 | 137300 | 138100 | 138100 | 137200 | 28766 |
| 237 | 20240328 | 143500 | 365962149200 | 138100 | 138100 | 138200 | 138000 | 2810 |
| 238 | 20240328 | 143400 | 365574272700 | 138100 | 138000 | 138300 | 138000 | 2581 |
| 239 | 20240328 | 143300 | 365217893100 | 138100 | 138000 | 138300 | 138000 | 2964 |
| 240 | 20240328 | 143200 | 364808629700 | 138000 | 138100 | 138100 | 138000 | 2745 |
| 241 | 20240328 | 143100 | 364429655100 | 138100 | 138300 | 138400 | 138100 | 2071 |
| 242 | 20240328 | 143000 | 364143367600 | 138200 | 138300 | 138400 | 138200 | 1161 |
| 243 | 20240328 | 142900 | 363982837100 | 138300 | 138300 | 138400 | 138200 | 1523 |
| 244 | 20240328 | 142800 | 363772268500 | 138300 | 138500 | 138500 | 138300 | 1224 |
| 245 | 20240328 | 142700 | 363602931400 | 138400 | 138400 | 138500 | 138300 | 1596 |
| 246 | 20240328 | 142600 | 363382033200 | 138500 | 138700 | 138700 | 138400 | 1450 |
| 247 | 20240328 | 142500 | 363181140500 | 138600 | 138800 | 139000 | 138600 | 1900 |
| 248 | 20240328 | 142400 | 362917411900 | 138900 | 138600 | 138900 | 138400 | 1449 |
| 249 | 20240328 | 142300 | 362716317600 | 138500 | 138200 | 138500 | 138100 | 2969 |
| 250 | 20240328 | 142200 | 362305740500 | 138200 | 138200 | 138200 | 138100 | 1279 |
| 251 | 20240328 | 142100 | 362129101900 | 138100 | 138000 | 138300 | 138000 | 3028 |
| 252 | 20240328 | 142000 | 361710897800 | 138100 | 138300 | 138300 | 138000 | 5465 |
| 253 | 20240328 | 141900 | 360956430400 | 138200 | 138100 | 138300 | 138100 | 1681 |
| 254 | 20240328 | 141800 | 360724155300 | 138200 | 138200 | 138300 | 138100 | 3037 |
| 255 | 20240328 | 141700 | 360304572000 | 138200 | 138300 | 138400 | 138200 | 1666 |
| 256 | 20240328 | 141600 | 360074215600 | 138300 | 138300 | 138500 | 138200 | 4484 |
| 257 | 20240328 | 141500 | 359454054500 | 138300 | 138800 | 138800 | 138300 | 2926 |
| 258 | 20240328 | 141400 | 359048817900 | 138700 | 138700 | 138900 | 138700 | 664 |
| 259 | 20240328 | 141300 | 358956669500 | 138700 | 138800 | 138900 | 138700 | 1637 |
| 260 | 20240328 | 141200 | 358729476500 | 138800 | 138900 | 138900 | 138700 | 1415 |
| 261 | 20240328 | 141100 | 358533062300 | 138900 | 139400 | 139400 | 138600 | 4079 |
| 262 | 20240328 | 141000 | 357966238000 | 139400 | 139600 | 139600 | 139100 | 5292 |
| 263 | 20240328 | 140900 | 357228666200 | 139600 | 138800 | 139600 | 138800 | 5159 |
| 264 | 20240328 | 140800 | 356510667400 | 138800 | 138700 | 138800 | 138400 | 3018 |
| 265 | 20240328 | 140700 | 356092269400 | 138700 | 138200 | 138700 | 138200 | 1986 |
| 266 | 20240328 | 140600 | 355817554500 | 138200 | 138700 | 138800 | 138200 | 2768 |
| 267 | 20240328 | 140500 | 355434204500 | 138700 | 138100 | 138800 | 138000 | 3760 |
| 268 | 20240328 | 140400 | 354913696300 | 138000 | 138300 | 138300 | 138000 | 9271 |
| 269 | 20240328 | 140300 | 353633060200 | 138200 | 138700 | 138700 | 138200 | 11909 |
| 270 | 20240328 | 140200 | 351984425100 | 138600 | 138800 | 138800 | 138600 | 3495 |
| 271 | 20240328 | 140100 | 351499644300 | 138900 | 138900 | 139000 | 138800 | 3073 |
| 272 | 20240328 | 140000 | 351072884800 | 138900 | 139200 | 139200 | 138900 | 2830 |
| 273 | 20240328 | 135900 | 350679344400 | 139200 | 139400 | 139600 | 139100 | 3106 |
| 274 | 20240328 | 135800 | 350246494600 | 139400 | 139400 | 139500 | 139400 | 1071 |
| 275 | 20240328 | 135700 | 350097180800 | 139400 | 139400 | 139500 | 139300 | 954 |
| 276 | 20240328 | 135600 | 349964190800 | 139400 | 139400 | 139500 | 139300 | 1574 |
| 277 | 20240328 | 135500 | 349744800700 | 139300 | 139000 | 139400 | 138800 | 3496 |
| 278 | 20240328 | 135400 | 349258767000 | 138900 | 138900 | 139000 | 138800 | 3257 |
| 279 | 20240328 | 135300 | 348806421300 | 138900 | 139000 | 139100 | 138900 | 3104 |
| 280 | 20240328 | 135200 | 348375073500 | 138900 | 139000 | 139200 | 138900 | 5459 |
| 281 | 20240328 | 135100 | 347616174000 | 139000 | 139200 | 139200 | 139000 | 2099 |
| 282 | 20240328 | 135000 | 347324194000 | 139200 | 139200 | 139300 | 139100 | 2913 |
| 283 | 20240328 | 134900 | 346918766600 | 139300 | 139300 | 139400 | 139200 | 1917 |
| 284 | 20240328 | 134800 | 346651760200 | 139400 | 139600 | 139700 | 139300 | 2537 |
| 285 | 20240328 | 134700 | 346298022900 | 139700 | 139500 | 139700 | 139500 | 2436 |
| 286 | 20240328 | 134600 | 345957894600 | 139500 | 139400 | 139600 | 139400 | 1181 |
| 287 | 20240328 | 134500 | 345793134500 | 139400 | 139500 | 139500 | 139400 | 1049 |
| 288 | 20240328 | 134400 | 345646892800 | 139500 | 139600 | 139600 | 139400 | 1465 |
| 289 | 20240328 | 134300 | 345442483900 | 139500 | 139300 | 139500 | 139300 | 2270 |
| 290 | 20240328 | 134200 | 345126000900 | 139400 | 139400 | 139400 | 139300 | 1006 |
| 291 | 20240328 | 134100 | 344985836000 | 139400 | 139500 | 139500 | 139200 | 1999 |
| 292 | 20240328 | 134000 | 344707198000 | 139500 | 138900 | 139600 | 138800 | 5766 |
| 293 | 20240328 | 133900 | 343904978500 | 138900 | 139000 | 139300 | 138900 | 5066 |
| 294 | 20240328 | 133800 | 343200639300 | 138900 | 139200 | 139400 | 138900 | 13789 |
| 295 | 20240328 | 133700 | 341282824200 | 139200 | 139600 | 139600 | 139200 | 9324 |
| 296 | 20240328 | 133600 | 339983785500 | 139600 | 139800 | 139800 | 139500 | 3336 |
| 297 | 20240328 | 133500 | 339517904000 | 139700 | 139700 | 139900 | 139600 | 3028 |
| 298 | 20240328 | 133400 | 339094687900 | 139700 | 139700 | 140000 | 139400 | 5107 |
| 299 | 20240328 | 133300 | 338381500800 | 139600 | 139700 | 139700 | 139400 | 6051 |
| 300 | 20240328 | 133200 | 337537056900 | 139700 | 140400 | 140400 | 139700 | 14700 |
| 301 | 20240328 | 133100 | 335479279500 | 140300 | 140200 | 140400 | 140100 | 1965 |
| 302 | 20240328 | 133000 | 335203676900 | 140300 | 140100 | 140300 | 140100 | 1421 |
| 303 | 20240328 | 132900 | 335004495100 | 140200 | 140400 | 140400 | 140100 | 1614 |
| 304 | 20240328 | 132800 | 334778227700 | 140500 | 140100 | 140500 | 140000 | 3184 |
| 305 | 20240328 | 132700 | 334331786200 | 140100 | 140200 | 140200 | 140100 | 2079 |
| 306 | 20240328 | 132600 | 334040436900 | 140200 | 140200 | 140300 | 140200 | 1148 |
| 307 | 20240328 | 132500 | 333879429700 | 140200 | 140300 | 140500 | 140200 | 2748 |
| 308 | 20240328 | 132400 | 333494056200 | 140300 | 140400 | 140500 | 140200 | 1788 |
| 309 | 20240328 | 132300 | 333243139400 | 140400 | 140800 | 140800 | 140400 | 4486 |
| 310 | 20240328 | 132200 | 332612525200 | 140800 | 140600 | 140800 | 140600 | 2074 |
| 311 | 20240328 | 132100 | 332320684200 | 140700 | 140500 | 140800 | 140400 | 1794 |
| 312 | 20240328 | 132000 | 332068507800 | 140500 | 140500 | 140700 | 140400 | 3044 |
| 313 | 20240328 | 131900 | 331640691000 | 140600 | 140300 | 140600 | 140200 | 5263 |
| 314 | 20240328 | 131800 | 330901951700 | 140300 | 140100 | 140300 | 140000 | 2190 |
| 315 | 20240328 | 131700 | 330595075500 | 140000 | 140200 | 140300 | 140000 | 13520 |
| 316 | 20240328 | 131600 | 328701719900 | 140200 | 140200 | 140400 | 140200 | 1501 |
| 317 | 20240328 | 131500 | 328491215400 | 140200 | 140100 | 140200 | 140100 | 2723 |
| 318 | 20240328 | 131400 | 328109611000 | 140200 | 140500 | 140600 | 140000 | 18397 |
| 319 | 20240328 | 131300 | 325530522200 | 140600 | 140800 | 140900 | 140500 | 4929 |
| 320 | 20240328 | 131200 | 324836948700 | 140800 | 140900 | 141200 | 140800 | 2101 |
| 321 | 20240328 | 131100 | 324540690700 | 141000 | 141100 | 141200 | 140700 | 3756 |
| 322 | 20240328 | 131000 | 324011355700 | 141000 | 140800 | 141100 | 140800 | 1969 |
| 323 | 20240328 | 130900 | 323733862000 | 140900 | 141000 | 141100 | 140600 | 3229 |
| 324 | 20240328 | 130800 | 323278851200 | 141000 | 140700 | 141000 | 140600 | 2924 |
| 325 | 20240328 | 130700 | 322867298200 | 140700 | 140500 | 140700 | 140500 | 1940 |
| 326 | 20240328 | 130600 | 322594614200 | 140600 | 140600 | 140900 | 140500 | 2106 |
| 327 | 20240328 | 130500 | 322298242700 | 140600 | 140600 | 140700 | 140100 | 7624 |
| 328 | 20240328 | 130400 | 321227557800 | 140600 | 140600 | 140700 | 140400 | 1858 |
| 329 | 20240328 | 130300 | 320966428500 | 140400 | 140700 | 140700 | 140000 | 16869 |
| 330 | 20240328 | 130200 | 318599098100 | 140700 | 141500 | 141600 | 140600 | 11278 |
| 331 | 20240328 | 130100 | 317009080600 | 141600 | 141500 | 141900 | 141400 | 3669 |
| 332 | 20240328 | 130000 | 316489758200 | 141500 | 141300 | 141500 | 141200 | 1701 |
| 333 | 20240328 | 125900 | 316249348100 | 141200 | 141200 | 141400 | 141100 | 2372 |
| 334 | 20240328 | 125800 | 315914357100 | 141300 | 141400 | 141500 | 141200 | 1718 |
| 335 | 20240328 | 125700 | 315671678200 | 141300 | 141100 | 141500 | 141000 | 2459 |
| 336 | 20240328 | 125600 | 315324462600 | 141100 | 141400 | 141400 | 141100 | 2768 |
| 337 | 20240328 | 125500 | 314933666000 | 141400 | 141800 | 141900 | 141400 | 4218 |
| 338 | 20240328 | 125400 | 314336048900 | 141800 | 140800 | 141800 | 140800 | 5363 |
| 339 | 20240328 | 125300 | 313578626800 | 140800 | 141200 | 141300 | 140800 | 8549 |
| 340 | 20240328 | 125200 | 312373190600 | 141200 | 141400 | 141500 | 141200 | 5862 |
| 341 | 20240328 | 125100 | 311544387800 | 141400 | 142100 | 142100 | 141400 | 3737 |
| 342 | 20240328 | 125000 | 311014440000 | 142000 | 141600 | 142100 | 141400 | 3191 |
| 343 | 20240328 | 124900 | 310562432500 | 141600 | 142000 | 142000 | 141200 | 11536 |
| 344 | 20240328 | 124800 | 308929623000 | 141900 | 142200 | 142200 | 141900 | 4519 |
| 345 | 20240328 | 124700 | 308287633200 | 142300 | 142700 | 142800 | 142000 | 6867 |
| 346 | 20240328 | 124600 | 307311126600 | 142800 | 142400 | 142800 | 142200 | 4649 |
| 347 | 20240328 | 124500 | 306649203500 | 142400 | 142000 | 142800 | 142000 | 5604 |
| 348 | 20240328 | 124400 | 305852343100 | 142000 | 142500 | 142700 | 142000 | 10180 |
| 349 | 20240328 | 124300 | 304404564800 | 142500 | 142600 | 142700 | 142500 | 9704 |
| 350 | 20240328 | 124200 | 303021358500 | 142600 | 143200 | 143300 | 142600 | 6482 |
| 351 | 20240328 | 124100 | 302095417400 | 143100 | 143000 | 143500 | 142800 | 2780 |
| 352 | 20240328 | 124000 | 301697918200 | 142900 | 143000 | 143100 | 142800 | 3334 |
| 353 | 20240328 | 123900 | 301221398700 | 143000 | 142700 | 143100 | 142700 | 2522 |
| 354 | 20240328 | 123800 | 300861035100 | 142700 | 143000 | 143000 | 142700 | 6266 |
| 355 | 20240328 | 123700 | 299966154100 | 143000 | 143300 | 143400 | 143000 | 5575 |
| 356 | 20240328 | 123600 | 299168139000 | 143400 | 143400 | 143500 | 142900 | 9191 |
| 357 | 20240328 | 123500 | 297852693900 | 143400 | 143600 | 143800 | 143400 | 4089 |
| 358 | 20240328 | 123400 | 297265915400 | 143700 | 143700 | 143800 | 143600 | 1735 |
| 359 | 20240328 | 123300 | 297016699800 | 143600 | 144000 | 144100 | 143600 | 1865 |
| 360 | 20240328 | 123200 | 296748593900 | 144000 | 143500 | 144200 | 143400 | 5068 |
| 361 | 20240328 | 123100 | 296020466000 | 143600 | 143500 | 143700 | 143300 | 6904 |
| 362 | 20240328 | 123000 | 295029736400 | 143600 | 144000 | 144000 | 143600 | 3550 |
| 363 | 20240328 | 122900 | 294519487500 | 144000 | 144400 | 144400 | 144000 | 2597 |
| 364 | 20240328 | 122800 | 294144830200 | 144400 | 144500 | 144600 | 144300 | 1170 |
| 365 | 20240328 | 122700 | 293975867100 | 144500 | 144500 | 144600 | 144200 | 1356 |
| 366 | 20240328 | 122600 | 293780000800 | 144500 | 144400 | 144500 | 144000 | 1859 |
| 367 | 20240328 | 122500 | 293511772300 | 144400 | 143900 | 144400 | 143600 | 6863 |
| 368 | 20240328 | 122400 | 292524012000 | 144000 | 144100 | 144200 | 143800 | 4011 |
| 369 | 20240328 | 122300 | 291946539300 | 144000 | 143500 | 144100 | 143400 | 4993 |
| 370 | 20240328 | 122200 | 291228756600 | 143600 | 144800 | 144900 | 143500 | 19679 |
| 371 | 20240328 | 122100 | 288390616200 | 144800 | 145300 | 145400 | 144800 | 2893 |
| 372 | 20240328 | 122000 | 287970994100 | 145400 | 144800 | 145500 | 144800 | 3114 |
| 373 | 20240328 | 121900 | 287518895600 | 144800 | 144700 | 144900 | 144700 | 1864 |
| 374 | 20240328 | 121800 | 287248960400 | 144800 | 144800 | 144900 | 144700 | 1400 |
| 375 | 20240328 | 121700 | 287046285600 | 144800 | 144800 | 145000 | 144800 | 1244 |
| 376 | 20240328 | 121600 | 286866092800 | 144800 | 145000 | 145100 | 144800 | 1198 |
| 377 | 20240328 | 121500 | 286692463700 | 145000 | 144800 | 145200 | 144700 | 5167 |
| 378 | 20240328 | 121400 | 285943578100 | 144700 | 144700 | 145100 | 144700 | 1853 |
| 379 | 20240328 | 121300 | 285675145400 | 144700 | 145100 | 145100 | 144700 | 1939 |
| 380 | 20240328 | 121200 | 285394207000 | 145100 | 145700 | 145700 | 144900 | 4457 |
| 381 | 20240328 | 121100 | 284747376500 | 145300 | 145400 | 145800 | 145300 | 4541 |
| 382 | 20240328 | 121000 | 284086589400 | 145400 | 145000 | 145400 | 145000 | 1009 |
| 383 | 20240328 | 120900 | 283940069400 | 145000 | 145200 | 145300 | 145000 | 1912 |
| 384 | 20240328 | 120800 | 283662676700 | 145200 | 145000 | 145400 | 144900 | 2272 |
| 385 | 20240328 | 120700 | 283333049400 | 144900 | 144600 | 145300 | 144600 | 2121 |
| 386 | 20240328 | 120600 | 283025636300 | 144600 | 145000 | 145100 | 144600 | 2865 |
| 387 | 20240328 | 120500 | 282610828200 | 145000 | 145400 | 145600 | 144900 | 2263 |
| 388 | 20240328 | 120400 | 282282400800 | 145400 | 145000 | 145700 | 144700 | 3767 |
| 389 | 20240328 | 120300 | 281735709700 | 144800 | 144900 | 145400 | 144700 | 3390 |
| 390 | 20240328 | 120200 | 281244294300 | 144900 | 144900 | 145400 | 144800 | 3777 |
| 391 | 20240328 | 120100 | 280696729700 | 144900 | 145300 | 145400 | 144500 | 9936 |
| 392 | 20240328 | 120000 | 279256356700 | 145400 | 146200 | 146200 | 145300 | 9092 |
| 393 | 20240328 | 115900 | 277931636300 | 146200 | 146000 | 146800 | 145500 | 3382 |
| 394 | 20240328 | 115800 | 277437508700 | 146000 | 146800 | 146900 | 145800 | 6345 |
| 395 | 20240328 | 115700 | 276509912900 | 146800 | 147200 | 147800 | 146600 | 17792 |
| 396 | 20240328 | 115600 | 273886205300 | 147200 | 145900 | 147400 | 145900 | 13180 |
| 397 | 20240328 | 115500 | 271952430900 | 145900 | 146100 | 146100 | 145800 | 1337 |
| 398 | 20240328 | 115400 | 271757208100 | 146200 | 145800 | 146500 | 145700 | 5951 |
| 399 | 20240328 | 115300 | 270887834000 | 145700 | 146000 | 146300 | 145500 | 3370 |
| 400 | 20240328 | 115200 | 270395926600 | 146000 | 146000 | 146000 | 145000 | 7157 |
| 401 | 20240328 | 115100 | 269354587400 | 146000 | 146000 | 146100 | 145800 | 2808 |
| 402 | 20240328 | 115000 | 268944729600 | 146000 | 146200 | 146300 | 146000 | 1373 |
| 403 | 20240328 | 114900 | 268744030300 | 146200 | 146300 | 146300 | 145600 | 2318 |
| 404 | 20240328 | 114800 | 268405699400 | 146300 | 146300 | 146500 | 145900 | 3848 |
| 405 | 20240328 | 114700 | 267842824100 | 146300 | 145600 | 146400 | 145500 | 4347 |
| 406 | 20240328 | 114600 | 267208825900 | 145600 | 146000 | 146400 | 145600 | 2955 |
| 407 | 20240328 | 114500 | 266777870600 | 146000 | 145900 | 146700 | 145800 | 3593 |
| 408 | 20240328 | 114400 | 266252106300 | 145900 | 146300 | 146600 | 145800 | 7391 |
| 409 | 20240328 | 114300 | 265171334500 | 146300 | 146400 | 146800 | 146100 | 5905 |
| 410 | 20240328 | 114200 | 264306757600 | 146400 | 147500 | 147500 | 145600 | 15476 |
| 411 | 20240328 | 114100 | 262038890300 | 147400 | 146500 | 148200 | 146400 | 47524 |
| 412 | 20240328 | 114000 | 255026393900 | 146500 | 146600 | 146800 | 146300 | 5975 |
| 413 | 20240328 | 113900 | 254150751500 | 146700 | 146500 | 147000 | 146400 | 13799 |
| 414 | 20240328 | 113800 | 252125687400 | 146500 | 145700 | 146500 | 145600 | 11299 |
| 415 | 20240328 | 113700 | 250476219200 | 145800 | 146000 | 146000 | 145300 | 6264 |
| 416 | 20240328 | 113600 | 249564296300 | 146000 | 145200 | 146100 | 145000 | 9082 |
| 417 | 20240328 | 113500 | 248241595900 | 145200 | 144500 | 145600 | 144300 | 6556 |
| 418 | 20240328 | 113400 | 247290231100 | 144500 | 144800 | 145100 | 144500 | 4548 |
| 419 | 20240328 | 113300 | 246631555900 | 144900 | 144600 | 145600 | 144600 | 13414 |
| 420 | 20240328 | 113200 | 244685088800 | 144900 | 143800 | 145200 | 143700 | 17865 |
| 421 | 20240328 | 113100 | 242103544000 | 143700 | 143000 | 143800 | 143000 | 9904 |
| 422 | 20240328 | 113000 | 240681145100 | 143400 | 142500 | 143400 | 142200 | 13545 |
| 423 | 20240328 | 112900 | 238747908900 | 142200 | 143000 | 143000 | 142000 | 22630 |
| 424 | 20240328 | 112800 | 235524859900 | 143000 | 143800 | 143900 | 142700 | 18905 |
| 425 | 20240328 | 112700 | 232815836300 | 143800 | 143400 | 144400 | 143200 | 12551 |
| 426 | 20240328 | 112600 | 231009258200 | 143400 | 144400 | 145400 | 143200 | 27776 |
| 427 | 20240328 | 112500 | 226999862900 | 144100 | 146800 | 146900 | 144100 | 28641 |
| 428 | 20240328 | 112400 | 222838334600 | 146900 | 146400 | 147100 | 146100 | 10910 |
| 429 | 20240328 | 112300 | 221238828000 | 146300 | 145800 | 146800 | 145600 | 10971 |
| 430 | 20240328 | 112200 | 219635206100 | 145700 | 146500 | 147000 | 145000 | 29915 |
| 431 | 20240328 | 112100 | 215269693900 | 146500 | 146600 | 147400 | 146500 | 13707 |
| 432 | 20240328 | 112000 | 213256935600 | 146500 | 147900 | 148500 | 146500 | 37122 |
| 433 | 20240328 | 111900 | 207775801600 | 147800 | 147800 | 148000 | 147400 | 15483 |
| 434 | 20240328 | 111800 | 205487721700 | 147800 | 146800 | 147800 | 146400 | 17406 |
| 435 | 20240328 | 111700 | 202925954400 | 146600 | 147300 | 148500 | 146400 | 30917 |
| 436 | 20240328 | 111600 | 198363511700 | 147400 | 147000 | 148000 | 146800 | 15621 |
| 437 | 20240328 | 111500 | 196061496400 | 146900 | 147100 | 147600 | 146300 | 23508 |
| 438 | 20240328 | 111400 | 192605209500 | 147100 | 148500 | 148700 | 147000 | 41042 |
| 439 | 20240328 | 111300 | 186544631200 | 148500 | 148300 | 148700 | 147100 | 46411 |
| 440 | 20240328 | 111200 | 179673030600 | 148300 | 145800 | 148400 | 145500 | 65031 |
| 441 | 20240328 | 111100 | 170112435300 | 145800 | 144100 | 146000 | 144100 | 28833 |
| 442 | 20240328 | 111000 | 165922210700 | 144100 | 144200 | 144300 | 143900 | 5139 |
| 443 | 20240328 | 110900 | 165182057200 | 144200 | 144800 | 145300 | 143700 | 17755 |
| 444 | 20240328 | 110800 | 162617222700 | 144800 | 144400 | 144800 | 143900 | 11996 |
| 445 | 20240328 | 110700 | 160885550500 | 144500 | 144900 | 145300 | 144000 | 15412 |
| 446 | 20240328 | 110600 | 158658973000 | 144900 | 145000 | 145800 | 144800 | 21736 |
| 447 | 20240328 | 110500 | 155500481100 | 145100 | 144900 | 145500 | 143900 | 26116 |
| 448 | 20240328 | 110400 | 151727887500 | 144800 | 146300 | 146500 | 144500 | 46143 |
| 449 | 20240328 | 110300 | 145011275100 | 146200 | 144600 | 146300 | 144500 | 57741 |
| 450 | 20240328 | 110200 | 136609477900 | 144700 | 143500 | 144700 | 143200 | 21508 |
| 451 | 20240328 | 110100 | 133507084800 | 143500 | 143800 | 143900 | 143200 | 8332 |
| 452 | 20240328 | 110000 | 132310643800 | 143900 | 144100 | 144100 | 143100 | 12890 |
| 453 | 20240328 | 105900 | 130459196000 | 144100 | 143900 | 144200 | 143100 | 21110 |
| 454 | 20240328 | 105800 | 127424073400 | 144000 | 144200 | 144500 | 143400 | 28364 |
| 455 | 20240328 | 105700 | 123341141800 | 144100 | 142700 | 144500 | 142700 | 47268 |
| 456 | 20240328 | 105600 | 116546883400 | 142700 | 142200 | 142700 | 142100 | 21789 |
| 457 | 20240328 | 105500 | 113444277400 | 142100 | 141800 | 142100 | 141700 | 9858 |
| 458 | 20240328 | 105400 | 112044896200 | 141900 | 141700 | 142000 | 141600 | 12537 |
| 459 | 20240328 | 105300 | 110265926400 | 141700 | 141600 | 142000 | 141500 | 26255 |
| 460 | 20240328 | 105200 | 106541039600 | 141600 | 141100 | 141600 | 141000 | 16904 |
| 461 | 20240328 | 105100 | 104152386100 | 141100 | 141000 | 141100 | 140800 | 3392 |
| 462 | 20240328 | 105000 | 103674136900 | 141000 | 140900 | 141100 | 140300 | 6904 |
| 463 | 20240328 | 104900 | 102701952500 | 141000 | 140900 | 141000 | 140800 | 6706 |
| 464 | 20240328 | 104800 | 101756882100 | 140900 | 140500 | 140900 | 140500 | 2309 |
| 465 | 20240328 | 104700 | 101431870000 | 140500 | 140300 | 140700 | 140300 | 1303 |
| 466 | 20240328 | 104600 | 101248864300 | 140500 | 140700 | 140700 | 140300 | 2221 |
| 467 | 20240328 | 104500 | 100936756200 | 140600 | 140200 | 140700 | 140200 | 1896 |
| 468 | 20240328 | 104400 | 100670434000 | 140200 | 140300 | 140400 | 140100 | 2681 |
| 469 | 20240328 | 104300 | 100294522000 | 140300 | 140600 | 140600 | 140200 | 1511 |
| 470 | 20240328 | 104200 | 100082500000 | 140600 | 140900 | 141000 | 140500 | 3126 |
| 471 | 20240328 | 104100 | 99642143300 | 140900 | 140700 | 141100 | 140700 | 7847 |
| 472 | 20240328 | 104000 | 98536244500 | 140800 | 140800 | 140900 | 140700 | 2429 |
| 473 | 20240328 | 103900 | 98194266900 | 140700 | 140600 | 140800 | 140400 | 3074 |
| 474 | 20240328 | 103800 | 97761999400 | 140700 | 140100 | 140700 | 140100 | 3547 |
| 475 | 20240328 | 103700 | 97264718100 | 140100 | 140400 | 140400 | 140100 | 2059 |
| 476 | 20240328 | 103600 | 96975972000 | 140500 | 140400 | 140600 | 140200 | 3105 |
| 477 | 20240328 | 103500 | 96540042200 | 140300 | 140800 | 140900 | 140300 | 3814 |
| 478 | 20240328 | 103400 | 96004276900 | 140800 | 141200 | 141300 | 140700 | 6809 |
| 479 | 20240328 | 103300 | 95043736300 | 141200 | 140600 | 141200 | 140500 | 10046 |
| 480 | 20240328 | 103200 | 93627330300 | 140600 | 140500 | 140800 | 140400 | 3173 |
| 481 | 20240328 | 103100 | 93181372400 | 140500 | 140800 | 140800 | 140400 | 2830 |
| 482 | 20240328 | 103000 | 92783565700 | 140700 | 140400 | 141000 | 140400 | 4272 |
| 483 | 20240328 | 102900 | 92182293000 | 140400 | 140400 | 140500 | 140300 | 1122 |
| 484 | 20240328 | 102800 | 92024769400 | 140400 | 140300 | 140500 | 140300 | 2402 |
| 485 | 20240328 | 102700 | 91687544500 | 140400 | 140800 | 140900 | 140000 | 13545 |
| 486 | 20240328 | 102600 | 89785003900 | 140800 | 139800 | 141400 | 139800 | 42110 |
| 487 | 20240328 | 102500 | 83853497200 | 139800 | 139400 | 140500 | 139300 | 27234 |
| 488 | 20240328 | 102400 | 80036422100 | 139400 | 139600 | 139600 | 139300 | 3848 |
| 489 | 20240328 | 102300 | 79499818900 | 139600 | 139200 | 139600 | 139200 | 6722 |
| 490 | 20240328 | 102200 | 78562812500 | 139200 | 138900 | 139500 | 138800 | 7623 |
| 491 | 20240328 | 102100 | 77502905900 | 138900 | 138100 | 138900 | 138000 | 7627 |
| 492 | 20240328 | 102000 | 76445836400 | 138100 | 137700 | 138200 | 137700 | 2779 |
| 493 | 20240328 | 101900 | 76062558900 | 137800 | 138000 | 138000 | 137700 | 2382 |
| 494 | 20240328 | 101800 | 75734124300 | 137900 | 137800 | 138200 | 137500 | 4396 |
| 495 | 20240328 | 101700 | 75128173200 | 137500 | 137700 | 137800 | 137200 | 4606 |
| 496 | 20240328 | 101600 | 74494856500 | 137600 | 137000 | 137900 | 136900 | 5033 |
| 497 | 20240328 | 101500 | 73803080800 | 137200 | 137100 | 137200 | 136500 | 12577 |
| 498 | 20240328 | 101400 | 72082783100 | 137100 | 137400 | 137400 | 136800 | 12349 |
| 499 | 20240328 | 101300 | 70390482000 | 137100 | 138300 | 138300 | 136900 | 23434 |
| 500 | 20240328 | 101200 | 67168955200 | 138300 | 138100 | 138400 | 138000 | 2574 |
| 501 | 20240328 | 101100 | 66813259200 | 138100 | 138100 | 138300 | 137900 | 14303 |
| 502 | 20240328 | 101000 | 64838937100 | 138200 | 138700 | 138700 | 138100 | 10553 |
| 503 | 20240328 | 100900 | 63378404900 | 138700 | 138700 | 138800 | 138600 | 2453 |
| 504 | 20240328 | 100800 | 63038218000 | 138800 | 138800 | 139000 | 138700 | 2062 |
| 505 | 20240328 | 100700 | 62751907200 | 138800 | 138900 | 139000 | 138800 | 1696 |
| 506 | 20240328 | 100600 | 62516317800 | 139000 | 139000 | 139100 | 138800 | 2225 |
| 507 | 20240328 | 100500 | 62207121200 | 138900 | 138800 | 138900 | 138500 | 7090 |
| 508 | 20240328 | 100400 | 61223728800 | 138800 | 139000 | 139100 | 138700 | 2115 |
| 509 | 20240328 | 100300 | 60930027300 | 138900 | 139200 | 139500 | 138900 | 2448 |
| 510 | 20240328 | 100200 | 60589350900 | 139500 | 138600 | 139700 | 138600 | 5212 |
| 511 | 20240328 | 100100 | 59864079600 | 138700 | 138700 | 139000 | 138600 | 5839 |
| 512 | 20240328 | 100000 | 59053992500 | 138700 | 139200 | 139300 | 138600 | 13314 |
| 513 | 20240328 | 095900 | 57204211500 | 139200 | 139500 | 139600 | 139200 | 8730 |
| 514 | 20240328 | 095800 | 55988084700 | 139500 | 139900 | 139900 | 139500 | 8669 |
| 515 | 20240328 | 095700 | 54777387000 | 139900 | 140200 | 140200 | 139900 | 2724 |
| 516 | 20240328 | 095600 | 54396034000 | 140200 | 140000 | 140300 | 140000 | 1724 |
| 517 | 20240328 | 095500 | 54154346900 | 140000 | 139800 | 140300 | 139800 | 3821 |
| 518 | 20240328 | 095400 | 53619353600 | 139800 | 140100 | 140200 | 139800 | 3235 |
| 519 | 20240328 | 095300 | 53166499900 | 140100 | 140000 | 140300 | 140000 | 1630 |
| 520 | 20240328 | 095200 | 52938172100 | 140000 | 139900 | 140100 | 139900 | 4229 |
| 521 | 20240328 | 095100 | 52346405100 | 139900 | 140300 | 140300 | 139900 | 9660 |
| 522 | 20240328 | 095000 | 50993093600 | 140300 | 140300 | 140500 | 140200 | 2276 |
| 523 | 20240328 | 094900 | 50673743300 | 140300 | 140100 | 140600 | 140100 | 2809 |
| 524 | 20240328 | 094800 | 50279191700 | 140100 | 140200 | 140300 | 140100 | 3443 |
| 525 | 20240328 | 094700 | 49796559400 | 140200 | 140200 | 140400 | 140200 | 2016 |
| 526 | 20240328 | 094600 | 49513818300 | 140300 | 140300 | 140400 | 140200 | 2220 |
| 527 | 20240328 | 094500 | 49202472600 | 140200 | 140300 | 140500 | 140100 | 6860 |
| 528 | 20240328 | 094400 | 48240964400 | 140300 | 140700 | 140900 | 140300 | 4592 |
| 529 | 20240328 | 094300 | 47595916200 | 140800 | 140700 | 140900 | 140600 | 2660 |
| 530 | 20240328 | 094200 | 47221592700 | 140700 | 140600 | 141000 | 140600 | 4337 |
| 531 | 20240328 | 094100 | 46611090400 | 140600 | 140700 | 140800 | 140600 | 2399 |
| 532 | 20240328 | 094000 | 46273537700 | 140800 | 140800 | 140900 | 140700 | 897 |
| 533 | 20240328 | 093900 | 46147247100 | 140800 | 140900 | 141100 | 140800 | 2109 |
| 534 | 20240328 | 093800 | 45850096500 | 141000 | 140700 | 141300 | 140600 | 5140 |
| 535 | 20240328 | 093700 | 45125401800 | 140800 | 140600 | 141100 | 140200 | 5283 |
| 536 | 20240328 | 093600 | 44381881200 | 140600 | 140500 | 140700 | 140100 | 6211 |
| 537 | 20240328 | 093500 | 43510862200 | 140400 | 140500 | 140700 | 140400 | 3852 |
| 538 | 20240328 | 093400 | 42969500500 | 140500 | 141100 | 141100 | 140400 | 6655 |
| 539 | 20240328 | 093300 | 42033405100 | 141100 | 141200 | 141300 | 141100 | 1619 |
| 540 | 20240328 | 093200 | 41804865600 | 141200 | 140700 | 141400 | 140700 | 5873 |
| 541 | 20240328 | 093100 | 40975754600 | 140700 | 140800 | 140900 | 140400 | 5770 |
| 542 | 20240328 | 093000 | 40164453300 | 140800 | 141100 | 141200 | 140700 | 3368 |
| 543 | 20240328 | 092900 | 39689879900 | 141100 | 141000 | 141200 | 141000 | 1880 |
| 544 | 20240328 | 092800 | 39424559000 | 141000 | 140800 | 141100 | 140700 | 3745 |
| 545 | 20240328 | 092700 | 38896805100 | 140800 | 140800 | 141000 | 140600 | 3768 |
| 546 | 20240328 | 092600 | 38366423300 | 140800 | 141200 | 141300 | 140800 | 2935 |
| 547 | 20240328 | 092500 | 37952332300 | 141200 | 141600 | 141600 | 141000 | 4121 |
| 548 | 20240328 | 092400 | 37369943100 | 141500 | 141000 | 141600 | 140900 | 11487 |
| 549 | 20240328 | 092300 | 35746029400 | 141000 | 140700 | 141100 | 140600 | 2659 |
| 550 | 20240328 | 092200 | 35371496300 | 140700 | 141000 | 141100 | 140500 | 3044 |
| 551 | 20240328 | 092100 | 34943206900 | 141100 | 140700 | 141300 | 140500 | 13356 |
| 552 | 20240328 | 092000 | 33059784500 | 140800 | 140600 | 140800 | 140500 | 3310 |
| 553 | 20240328 | 091900 | 32594239600 | 140700 | 139900 | 140800 | 139900 | 4846 |
| 554 | 20240328 | 091800 | 31912939800 | 139900 | 139800 | 140400 | 139500 | 7569 |
| 555 | 20240328 | 091700 | 30854645400 | 139800 | 140300 | 140300 | 139700 | 10633 |
| 556 | 20240328 | 091600 | 29366189900 | 140300 | 140200 | 140700 | 140100 | 3635 |
| 557 | 20240328 | 091500 | 28855946800 | 140200 | 140700 | 140700 | 140100 | 4525 |
| 558 | 20240328 | 091400 | 28220646900 | 140700 | 140200 | 141000 | 140000 | 5661 |
| 559 | 20240328 | 091300 | 27425255300 | 140400 | 140300 | 140800 | 140200 | 5295 |
| 560 | 20240328 | 091200 | 26681694600 | 140500 | 140900 | 141000 | 140000 | 10897 |
| 561 | 20240328 | 091100 | 25152110000 | 140900 | 141200 | 141500 | 140800 | 4130 |
| 562 | 20240328 | 091000 | 24568697500 | 141200 | 140700 | 141500 | 140600 | 3499 |
| 563 | 20240328 | 090900 | 24076052100 | 140700 | 141500 | 142000 | 140700 | 14253 |
| 564 | 20240328 | 090800 | 22059220100 | 141500 | 140500 | 141900 | 140500 | 16306 |
| 565 | 20240328 | 090700 | 19756560600 | 140700 | 140800 | 141200 | 140100 | 9284 |
| 566 | 20240328 | 090600 | 18450232800 | 140800 | 141700 | 142000 | 140600 | 18281 |
| 567 | 20240328 | 090500 | 15861887500 | 141700 | 140400 | 141900 | 140300 | 18972 |
| 568 | 20240328 | 090400 | 13185548300 | 140500 | 140300 | 140500 | 139700 | 8855 |
| 569 | 20240328 | 090300 | 11944558000 | 140300 | 139400 | 140300 | 138700 | 9208 |
| 570 | 20240328 | 090200 | 10660449800 | 139400 | 139900 | 140000 | 138600 | 16928 |
| 571 | 20240328 | 090100 | 8307405000 | 139800 | 139500 | 140500 | 138900 | 23525 |
| 572 | 20240328 | 090000 | 5017378900 | 139500 | 139100 | 140000 | 138400 | 35097 |