35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 185200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 8567 |
| 3 | 20240328 | 185100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 4 | 20240328 | 185000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 5 | 20240328 | 184900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 6 | 20240328 | 184800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 7 | 20240328 | 184700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 8 | 20240328 | 184600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 9 | 20240328 | 184500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 10 | 20240328 | 184400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 11 | 20240328 | 184300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 12 | 20240328 | 184200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 13 | 20240328 | 184100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 14 | 20240328 | 184000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 15 | 20240328 | 183900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 16 | 20240328 | 183800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 17 | 20240328 | 183700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 18 | 20240328 | 183600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 19 | 20240328 | 183500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 20 | 20240328 | 183400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 21 | 20240328 | 183300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 22 | 20240328 | 183200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 23 | 20240328 | 183100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 24 | 20240328 | 183000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 25 | 20240328 | 182900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 26 | 20240328 | 182800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 27 | 20240328 | 182700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 28 | 20240328 | 182600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 29 | 20240328 | 182500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 30 | 20240328 | 182400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 31 | 20240328 | 182300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 32 | 20240328 | 182200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 8567 |
| 33 | 20240328 | 182100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 34 | 20240328 | 182000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 35 | 20240328 | 181900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 36 | 20240328 | 181800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 37 | 20240328 | 181700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 38 | 20240328 | 181600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 39 | 20240328 | 181500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 40 | 20240328 | 181400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 41 | 20240328 | 181300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 42 | 20240328 | 181200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 43 | 20240328 | 181100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 44 | 20240328 | 181000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 45 | 20240328 | 180900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 46 | 20240328 | 180800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 47 | 20240328 | 180700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 48 | 20240328 | 180600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 49 | 20240328 | 180500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 50 | 20240328 | 180400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 51 | 20240328 | 180300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 52 | 20240328 | 180200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 53 | 20240328 | 180100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 54 | 20240328 | 180000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 55 | 20240328 | 175900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 56 | 20240328 | 175800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 57 | 20240328 | 175700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 58 | 20240328 | 175600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 59 | 20240328 | 175500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 60 | 20240328 | 175400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 61 | 20240328 | 175300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 62 | 20240328 | 175200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 8567 |
| 63 | 20240328 | 175100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 64 | 20240328 | 175000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 65 | 20240328 | 174900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 66 | 20240328 | 174800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 67 | 20240328 | 174700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 68 | 20240328 | 174600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 69 | 20240328 | 174500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 70 | 20240328 | 174400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 71 | 20240328 | 174300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 72 | 20240328 | 174200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 73 | 20240328 | 174100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 74 | 20240328 | 174000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 75 | 20240328 | 173900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 76 | 20240328 | 173800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 77 | 20240328 | 173700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 78 | 20240328 | 173600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 79 | 20240328 | 173500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 80 | 20240328 | 173400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 81 | 20240328 | 173300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 82 | 20240328 | 173200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 83 | 20240328 | 173100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 84 | 20240328 | 173000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 85 | 20240328 | 172900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 86 | 20240328 | 172800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 87 | 20240328 | 172700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 88 | 20240328 | 172600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 89 | 20240328 | 172500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 90 | 20240328 | 172400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 91 | 20240328 | 172300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 92 | 20240328 | 172200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 8567 |
| 93 | 20240328 | 172100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 94 | 20240328 | 172000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 95 | 20240328 | 171900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 96 | 20240328 | 171800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 97 | 20240328 | 171700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 98 | 20240328 | 171600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 99 | 20240328 | 171500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 100 | 20240328 | 171400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 101 | 20240328 | 171300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 102 | 20240328 | 171200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 103 | 20240328 | 171100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 104 | 20240328 | 171000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 105 | 20240328 | 170900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 106 | 20240328 | 170800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 107 | 20240328 | 170700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 108 | 20240328 | 170600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 109 | 20240328 | 170500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 110 | 20240328 | 170400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 111 | 20240328 | 170300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 112 | 20240328 | 170200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 113 | 20240328 | 170100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 114 | 20240328 | 170000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 115 | 20240328 | 165900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 116 | 20240328 | 165800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 117 | 20240328 | 165700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 118 | 20240328 | 165600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 119 | 20240328 | 165500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 120 | 20240328 | 165400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 121 | 20240328 | 165300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 122 | 20240328 | 165200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 8567 |
| 123 | 20240328 | 165100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 124 | 20240328 | 165000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 125 | 20240328 | 164900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 126 | 20240328 | 164800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 127 | 20240328 | 164700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 128 | 20240328 | 164600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 129 | 20240328 | 164500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 130 | 20240328 | 164400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 131 | 20240328 | 164300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 132 | 20240328 | 164200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 133 | 20240328 | 164100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 134 | 20240328 | 164000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 135 | 20240328 | 163900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 136 | 20240328 | 163800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 137 | 20240328 | 163700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 138 | 20240328 | 163600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 139 | 20240328 | 163500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 140 | 20240328 | 163400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 141 | 20240328 | 163300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 142 | 20240328 | 163200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 143 | 20240328 | 163100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 144 | 20240328 | 163000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 145 | 20240328 | 162900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 146 | 20240328 | 162800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 147 | 20240328 | 162700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 148 | 20240328 | 162600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 149 | 20240328 | 162500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 150 | 20240328 | 162400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 151 | 20240328 | 162300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 152 | 20240328 | 162200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 8567 |
| 153 | 20240328 | 162100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 154 | 20240328 | 162000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 155 | 20240328 | 161900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 156 | 20240328 | 161800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 157 | 20240328 | 161700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 158 | 20240328 | 161600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 159 | 20240328 | 161500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 160 | 20240328 | 161400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 161 | 20240328 | 161300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 162 | 20240328 | 161200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 163 | 20240328 | 161100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 164 | 20240328 | 161000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 165 | 20240328 | 160900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 166 | 20240328 | 160800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 167 | 20240328 | 160700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 168 | 20240328 | 160600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 169 | 20240328 | 160500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 170 | 20240328 | 160400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 171 | 20240328 | 160300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 172 | 20240328 | 160200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 173 | 20240328 | 160100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 174 | 20240328 | 160000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 175 | 20240328 | 155900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 176 | 20240328 | 155800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 177 | 20240328 | 155700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 178 | 20240328 | 155600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 179 | 20240328 | 155500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 180 | 20240328 | 155400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 181 | 20240328 | 155300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 182 | 20240328 | 155200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 8567 |
| 183 | 20240328 | 155100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 184 | 20240328 | 155000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 185 | 20240328 | 154900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 186 | 20240328 | 154800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 187 | 20240328 | 154700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 188 | 20240328 | 154600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 189 | 20240328 | 154500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 190 | 20240328 | 154400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 191 | 20240328 | 154300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 192 | 20240328 | 154200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 193 | 20240328 | 154100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 194 | 20240328 | 154000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 195 | 20240328 | 153900 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 196 | 20240328 | 153800 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 197 | 20240328 | 153700 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 198 | 20240328 | 153600 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 199 | 20240328 | 153500 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 200 | 20240328 | 153400 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 201 | 20240328 | 153300 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 202 | 20240328 | 153200 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 203 | 20240328 | 153100 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 0 |
| 204 | 20240328 | 153000 | 41559853800 | 119600 | 119600 | 119600 | 119600 | 8567 |
| 205 | 20240328 | 152900 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 206 | 20240328 | 152800 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 207 | 20240328 | 152700 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 208 | 20240328 | 152600 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 209 | 20240328 | 152500 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 210 | 20240328 | 152400 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 211 | 20240328 | 152300 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 212 | 20240328 | 152200 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 213 | 20240328 | 152100 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 214 | 20240328 | 152000 | 40535240600 | 119800 | 119800 | 119800 | 119800 | 0 |
| 215 | 20240328 | 151900 | 40535240600 | 119800 | 119700 | 119800 | 119700 | 1213 |
| 216 | 20240328 | 151800 | 40389939200 | 119800 | 119600 | 119800 | 119600 | 540 |
| 217 | 20240328 | 151700 | 40325283700 | 119700 | 119300 | 119700 | 119300 | 1295 |
| 218 | 20240328 | 151600 | 40170519900 | 119400 | 119500 | 119500 | 119300 | 377 |
| 219 | 20240328 | 151500 | 40125492800 | 119400 | 119400 | 119600 | 119400 | 745 |
| 220 | 20240328 | 151400 | 40036465900 | 119500 | 119500 | 119600 | 119400 | 1151 |
| 221 | 20240328 | 151300 | 39898919900 | 119600 | 119800 | 119800 | 119600 | 439 |
| 222 | 20240328 | 151200 | 39846361900 | 119700 | 119700 | 119900 | 119500 | 1926 |
| 223 | 20240328 | 151100 | 39615660800 | 119800 | 119400 | 119800 | 119400 | 1664 |
| 224 | 20240328 | 151000 | 39416451600 | 119400 | 119500 | 119700 | 119300 | 2099 |
| 225 | 20240328 | 150900 | 39165670500 | 119400 | 119100 | 119400 | 119100 | 1720 |
| 226 | 20240328 | 150800 | 38960475000 | 119100 | 119000 | 119200 | 119000 | 902 |
| 227 | 20240328 | 150700 | 38853056500 | 119000 | 119000 | 119200 | 118900 | 589 |
| 228 | 20240328 | 150600 | 38782915700 | 119000 | 118900 | 119100 | 118900 | 764 |
| 229 | 20240328 | 150500 | 38692008900 | 119000 | 118900 | 119000 | 118900 | 369 |
| 230 | 20240328 | 150400 | 38648113300 | 118900 | 118900 | 119000 | 118800 | 673 |
| 231 | 20240328 | 150300 | 38568074900 | 118900 | 118700 | 118900 | 118600 | 622 |
| 232 | 20240328 | 150200 | 38494212500 | 118700 | 119000 | 119000 | 118600 | 487 |
| 233 | 20240328 | 150100 | 38436373400 | 118900 | 119300 | 119300 | 118900 | 1126 |
| 234 | 20240328 | 150000 | 38302304600 | 119400 | 119400 | 119500 | 119300 | 1225 |
| 235 | 20240328 | 145900 | 38156047100 | 119500 | 119500 | 119500 | 119200 | 829 |
| 236 | 20240328 | 145800 | 38057120600 | 119500 | 119300 | 119800 | 119200 | 3095 |
| 237 | 20240328 | 145700 | 37686864300 | 119300 | 119300 | 119500 | 119100 | 1668 |
| 238 | 20240328 | 145600 | 37487842400 | 119300 | 119900 | 120000 | 119200 | 3554 |
| 239 | 20240328 | 145500 | 37062485700 | 119900 | 118500 | 120000 | 118500 | 6238 |
| 240 | 20240328 | 145400 | 36317177800 | 118500 | 118000 | 118700 | 118000 | 1944 |
| 241 | 20240328 | 145300 | 36087131800 | 118000 | 117600 | 118100 | 117500 | 2024 |
| 242 | 20240328 | 145200 | 35848484400 | 117600 | 117500 | 117700 | 117400 | 673 |
| 243 | 20240328 | 145100 | 35769381000 | 117500 | 117100 | 117600 | 117000 | 1326 |
| 244 | 20240328 | 145000 | 35613840500 | 117000 | 116900 | 117000 | 116800 | 223 |
| 245 | 20240328 | 144900 | 35587769700 | 116900 | 116900 | 117100 | 116800 | 119 |
| 246 | 20240328 | 144800 | 35573856500 | 116900 | 116900 | 117000 | 116800 | 258 |
| 247 | 20240328 | 144700 | 35543702500 | 116900 | 116900 | 116900 | 116800 | 217 |
| 248 | 20240328 | 144600 | 35518340100 | 116800 | 116600 | 116800 | 116600 | 327 |
| 249 | 20240328 | 144500 | 35480175000 | 116600 | 116600 | 116800 | 116600 | 956 |
| 250 | 20240328 | 144400 | 35368639200 | 116600 | 116700 | 116900 | 116600 | 349 |
| 251 | 20240328 | 144300 | 35327915100 | 116800 | 116800 | 116800 | 116700 | 1260 |
| 252 | 20240328 | 144200 | 35180858200 | 116800 | 116900 | 116900 | 116700 | 275 |
| 253 | 20240328 | 144100 | 35148729400 | 116800 | 116800 | 116900 | 116700 | 257 |
| 254 | 20240328 | 144000 | 35118720500 | 116900 | 116700 | 116900 | 116700 | 332 |
| 255 | 20240328 | 143900 | 35079961600 | 116800 | 116800 | 116900 | 116700 | 496 |
| 256 | 20240328 | 143800 | 35022033700 | 116800 | 116800 | 116900 | 116700 | 250 |
| 257 | 20240328 | 143700 | 34992843000 | 116800 | 116700 | 116800 | 116700 | 329 |
| 258 | 20240328 | 143600 | 34954444800 | 116700 | 116800 | 116800 | 116700 | 380 |
| 259 | 20240328 | 143500 | 34910078700 | 116800 | 116800 | 116900 | 116700 | 308 |
| 260 | 20240328 | 143400 | 34874104100 | 116700 | 116800 | 116900 | 116700 | 857 |
| 261 | 20240328 | 143300 | 34774073300 | 116800 | 116900 | 117000 | 116800 | 772 |
| 262 | 20240328 | 143200 | 34683890600 | 116900 | 116900 | 117000 | 116800 | 161 |
| 263 | 20240328 | 143100 | 34665077100 | 116800 | 116800 | 116900 | 116800 | 262 |
| 264 | 20240328 | 143000 | 34634473900 | 116900 | 116900 | 117000 | 116800 | 114 |
| 265 | 20240328 | 142900 | 34621142300 | 116900 | 116700 | 117200 | 116700 | 1107 |
| 266 | 20240328 | 142800 | 34491781100 | 116700 | 116800 | 116800 | 116600 | 526 |
| 267 | 20240328 | 142700 | 34430391600 | 116700 | 116700 | 116800 | 116600 | 1521 |
| 268 | 20240328 | 142600 | 34252898400 | 116800 | 116700 | 116800 | 116700 | 239 |
| 269 | 20240328 | 142500 | 34225002000 | 116700 | 116700 | 116800 | 116700 | 233 |
| 270 | 20240328 | 142400 | 34197804300 | 116700 | 116800 | 116900 | 116700 | 403 |
| 271 | 20240328 | 142300 | 34150758700 | 116700 | 116900 | 116900 | 116700 | 508 |
| 272 | 20240328 | 142200 | 34091443300 | 116800 | 116700 | 116800 | 116700 | 314 |
| 273 | 20240328 | 142100 | 34054784600 | 116700 | 116800 | 116900 | 116700 | 624 |
| 274 | 20240328 | 142000 | 33981951000 | 116800 | 116900 | 116900 | 116700 | 349 |
| 275 | 20240328 | 141900 | 33941194200 | 116900 | 116700 | 116900 | 116600 | 854 |
| 276 | 20240328 | 141800 | 33841494800 | 116700 | 116700 | 116800 | 116600 | 1862 |
| 277 | 20240328 | 141700 | 33624206500 | 116700 | 116800 | 116900 | 116700 | 395 |
| 278 | 20240328 | 141600 | 33578081300 | 116700 | 116900 | 116900 | 116700 | 1317 |
| 279 | 20240328 | 141500 | 33424262100 | 116800 | 116900 | 117000 | 116800 | 465 |
| 280 | 20240328 | 141400 | 33369924900 | 116900 | 117000 | 117000 | 116900 | 821 |
| 281 | 20240328 | 141300 | 33273935700 | 117000 | 117000 | 117000 | 116900 | 255 |
| 282 | 20240328 | 141200 | 33244112600 | 117000 | 116900 | 117000 | 116900 | 407 |
| 283 | 20240328 | 141100 | 33196512000 | 117000 | 117000 | 117000 | 116900 | 61 |
| 284 | 20240328 | 141000 | 33189377400 | 116900 | 117000 | 117000 | 116900 | 441 |
| 285 | 20240328 | 140900 | 33137792900 | 117000 | 117100 | 117100 | 117000 | 796 |
| 286 | 20240328 | 140800 | 33044655100 | 117100 | 117000 | 117200 | 116900 | 1126 |
| 287 | 20240328 | 140700 | 32912917600 | 117000 | 117000 | 117000 | 116900 | 539 |
| 288 | 20240328 | 140600 | 32849888800 | 117000 | 117000 | 117000 | 116900 | 858 |
| 289 | 20240328 | 140500 | 32749519900 | 117000 | 117000 | 117200 | 117000 | 346 |
| 290 | 20240328 | 140400 | 32709031100 | 117000 | 117000 | 117100 | 117000 | 678 |
| 291 | 20240328 | 140300 | 32629668900 | 117000 | 117000 | 117100 | 117000 | 1506 |
| 292 | 20240328 | 140200 | 32453464200 | 117000 | 117200 | 117200 | 117000 | 922 |
| 293 | 20240328 | 140100 | 32345508100 | 117200 | 117300 | 117400 | 117200 | 773 |
| 294 | 20240328 | 140000 | 32254863500 | 117300 | 117300 | 117400 | 117300 | 452 |
| 295 | 20240328 | 135900 | 32201840700 | 117300 | 117300 | 117400 | 117200 | 325 |
| 296 | 20240328 | 135800 | 32163719000 | 117300 | 117300 | 117400 | 117200 | 214 |
| 297 | 20240328 | 135700 | 32138616200 | 117300 | 117200 | 117300 | 117200 | 255 |
| 298 | 20240328 | 135600 | 32108729300 | 117300 | 117300 | 117300 | 117200 | 407 |
| 299 | 20240328 | 135500 | 32061002400 | 117300 | 117300 | 117300 | 117100 | 149 |
| 300 | 20240328 | 135400 | 32043539900 | 117200 | 117100 | 117200 | 117100 | 165 |
| 301 | 20240328 | 135300 | 32024211300 | 117100 | 117100 | 117100 | 117000 | 618 |
| 302 | 20240328 | 135200 | 31951888500 | 117100 | 117100 | 117200 | 117000 | 192 |
| 303 | 20240328 | 135100 | 31929395800 | 117100 | 117000 | 117200 | 117000 | 117 |
| 304 | 20240328 | 135000 | 31915696300 | 117000 | 117100 | 117100 | 117000 | 613 |
| 305 | 20240328 | 134900 | 31843959800 | 117100 | 117100 | 117100 | 117000 | 305 |
| 306 | 20240328 | 134800 | 31808253100 | 117100 | 117100 | 117200 | 117100 | 408 |
| 307 | 20240328 | 134700 | 31760475300 | 117200 | 117200 | 117300 | 117000 | 1249 |
| 308 | 20240328 | 134600 | 31614226800 | 117200 | 117300 | 117400 | 117200 | 1143 |
| 309 | 20240328 | 134500 | 31480252400 | 117400 | 117300 | 117400 | 117300 | 705 |
| 310 | 20240328 | 134400 | 31397554300 | 117400 | 117400 | 117500 | 117300 | 384 |
| 311 | 20240328 | 134300 | 31352470900 | 117400 | 117500 | 117500 | 117400 | 164 |
| 312 | 20240328 | 134200 | 31333210900 | 117600 | 117500 | 117600 | 117500 | 328 |
| 313 | 20240328 | 134100 | 31294668800 | 117600 | 117500 | 117600 | 117400 | 105 |
| 314 | 20240328 | 134000 | 31282334800 | 117500 | 117500 | 117500 | 117400 | 385 |
| 315 | 20240328 | 133900 | 31237110500 | 117600 | 117500 | 117600 | 117500 | 163 |
| 316 | 20240328 | 133800 | 31217953100 | 117500 | 117500 | 117600 | 117500 | 238 |
| 317 | 20240328 | 133700 | 31189981800 | 117500 | 117400 | 117600 | 117400 | 290 |
| 318 | 20240328 | 133600 | 31155900300 | 117500 | 117500 | 117600 | 117500 | 225 |
| 319 | 20240328 | 133500 | 31129458600 | 117500 | 117600 | 117600 | 117500 | 550 |
| 320 | 20240328 | 133400 | 31064826100 | 117500 | 117500 | 117600 | 117500 | 230 |
| 321 | 20240328 | 133300 | 31037799800 | 117600 | 117600 | 117600 | 117400 | 315 |
| 322 | 20240328 | 133200 | 31000788400 | 117500 | 117400 | 117500 | 117400 | 526 |
| 323 | 20240328 | 133100 | 30939009200 | 117300 | 117400 | 117500 | 117300 | 531 |
| 324 | 20240328 | 133000 | 30876667800 | 117400 | 117500 | 117600 | 117400 | 438 |
| 325 | 20240328 | 132900 | 30825226200 | 117500 | 117500 | 117500 | 117400 | 546 |
| 326 | 20240328 | 132800 | 30761101500 | 117500 | 117500 | 117600 | 117400 | 643 |
| 327 | 20240328 | 132700 | 30685550300 | 117600 | 117600 | 117700 | 117600 | 312 |
| 328 | 20240328 | 132600 | 30648856400 | 117600 | 117800 | 117800 | 117600 | 299 |
| 329 | 20240328 | 132500 | 30613680100 | 117800 | 117600 | 117800 | 117600 | 363 |
| 330 | 20240328 | 132400 | 30570949400 | 117700 | 117700 | 117800 | 117500 | 1022 |
| 331 | 20240328 | 132300 | 30450792100 | 117800 | 117900 | 117900 | 117600 | 1356 |
| 332 | 20240328 | 132200 | 30291284800 | 118000 | 117900 | 118000 | 117800 | 1092 |
| 333 | 20240328 | 132100 | 30162611000 | 117900 | 118000 | 118100 | 117900 | 496 |
| 334 | 20240328 | 132000 | 30104084400 | 118000 | 118100 | 118100 | 118000 | 612 |
| 335 | 20240328 | 131900 | 30031864400 | 118000 | 117800 | 118100 | 117800 | 282 |
| 336 | 20240328 | 131800 | 29998618700 | 117900 | 118200 | 118200 | 117900 | 431 |
| 337 | 20240328 | 131700 | 29947718900 | 118100 | 117800 | 118200 | 117700 | 585 |
| 338 | 20240328 | 131600 | 29878737200 | 117700 | 117700 | 117800 | 117700 | 267 |
| 339 | 20240328 | 131500 | 29847299200 | 117700 | 117700 | 118000 | 117700 | 213 |
| 340 | 20240328 | 131400 | 29822219000 | 117700 | 117800 | 117800 | 117700 | 615 |
| 341 | 20240328 | 131300 | 29749819500 | 117800 | 118000 | 118000 | 117800 | 471 |
| 342 | 20240328 | 131200 | 29694315300 | 118000 | 118200 | 118200 | 117900 | 189 |
| 343 | 20240328 | 131100 | 29672008700 | 118100 | 118000 | 118200 | 118000 | 118 |
| 344 | 20240328 | 131000 | 29658072200 | 118200 | 118200 | 118400 | 118100 | 232 |
| 345 | 20240328 | 130900 | 29630617500 | 118200 | 117800 | 118200 | 117800 | 681 |
| 346 | 20240328 | 130800 | 29550293100 | 117800 | 117800 | 117900 | 117800 | 383 |
| 347 | 20240328 | 130700 | 29505165800 | 117800 | 117900 | 117900 | 117800 | 141 |
| 348 | 20240328 | 130600 | 29488548500 | 117900 | 117800 | 117900 | 117800 | 67 |
| 349 | 20240328 | 130500 | 29480651900 | 117800 | 118100 | 118200 | 117800 | 3990 |
| 350 | 20240328 | 130400 | 29009825900 | 118100 | 118200 | 118200 | 118100 | 527 |
| 351 | 20240328 | 130300 | 28947585900 | 118200 | 118200 | 118200 | 118100 | 326 |
| 352 | 20240328 | 130200 | 28909055000 | 118200 | 118400 | 118400 | 118200 | 1150 |
| 353 | 20240328 | 130100 | 28773018200 | 118300 | 118400 | 118500 | 118300 | 413 |
| 354 | 20240328 | 130000 | 28724133000 | 118400 | 118500 | 118600 | 118400 | 400 |
| 355 | 20240328 | 125900 | 28676746900 | 118500 | 118500 | 118600 | 118200 | 796 |
| 356 | 20240328 | 125800 | 28582493300 | 118400 | 118400 | 118500 | 118400 | 497 |
| 357 | 20240328 | 125700 | 28523647400 | 118400 | 118300 | 118400 | 118300 | 393 |
| 358 | 20240328 | 125600 | 28477153000 | 118300 | 118300 | 118400 | 118300 | 287 |
| 359 | 20240328 | 125500 | 28443199500 | 118400 | 118400 | 118500 | 118400 | 291 |
| 360 | 20240328 | 125400 | 28408733400 | 118400 | 118500 | 118600 | 118400 | 117 |
| 361 | 20240328 | 125300 | 28394868900 | 118400 | 118400 | 118500 | 118300 | 484 |
| 362 | 20240328 | 125200 | 28337564000 | 118400 | 118400 | 118400 | 118400 | 131 |
| 363 | 20240328 | 125100 | 28322053600 | 118400 | 118500 | 118500 | 118400 | 132 |
| 364 | 20240328 | 125000 | 28306422000 | 118400 | 118400 | 118500 | 118400 | 87 |
| 365 | 20240328 | 124900 | 28296121000 | 118400 | 118500 | 118500 | 118400 | 163 |
| 366 | 20240328 | 124800 | 28276810300 | 118500 | 118400 | 118500 | 118400 | 156 |
| 367 | 20240328 | 124700 | 28258339200 | 118400 | 118500 | 118500 | 118400 | 60 |
| 368 | 20240328 | 124600 | 28251232600 | 118500 | 118300 | 118500 | 118200 | 299 |
| 369 | 20240328 | 124500 | 28215858400 | 118300 | 118200 | 118400 | 118200 | 184 |
| 370 | 20240328 | 124400 | 28194094200 | 118200 | 118400 | 118400 | 118200 | 786 |
| 371 | 20240328 | 124300 | 28101174000 | 118400 | 118400 | 118500 | 118400 | 194 |
| 372 | 20240328 | 124200 | 28078203800 | 118400 | 118300 | 118500 | 118200 | 230 |
| 373 | 20240328 | 124100 | 28050986600 | 118200 | 118100 | 118300 | 118100 | 228 |
| 374 | 20240328 | 124000 | 28024042600 | 118100 | 118200 | 118200 | 118000 | 1839 |
| 375 | 20240328 | 123900 | 27806951200 | 118100 | 118500 | 118600 | 118100 | 4293 |
| 376 | 20240328 | 123800 | 27298491000 | 118500 | 118500 | 118600 | 118500 | 207 |
| 377 | 20240328 | 123700 | 27273958600 | 118500 | 118500 | 118600 | 118500 | 197 |
| 378 | 20240328 | 123600 | 27250603700 | 118600 | 118700 | 118700 | 118600 | 1093 |
| 379 | 20240328 | 123500 | 27120971400 | 118700 | 118600 | 118700 | 118500 | 92 |
| 380 | 20240328 | 123400 | 27110059300 | 118600 | 118600 | 118600 | 118500 | 331 |
| 381 | 20240328 | 123300 | 27070818700 | 118600 | 118700 | 118800 | 118600 | 1110 |
| 382 | 20240328 | 123200 | 26939148000 | 118700 | 118900 | 118900 | 118700 | 415 |
| 383 | 20240328 | 123100 | 26889875400 | 119000 | 118900 | 119000 | 118800 | 197 |
| 384 | 20240328 | 123000 | 26866463900 | 118800 | 118900 | 119000 | 118800 | 388 |
| 385 | 20240328 | 122900 | 26820341000 | 118800 | 118900 | 118900 | 118800 | 123 |
| 386 | 20240328 | 122800 | 26805719200 | 118800 | 118700 | 118800 | 118700 | 220 |
| 387 | 20240328 | 122700 | 26779590300 | 118700 | 118700 | 118800 | 118700 | 139 |
| 388 | 20240328 | 122600 | 26763086700 | 118700 | 118800 | 118800 | 118700 | 121 |
| 389 | 20240328 | 122500 | 26748719400 | 118700 | 118700 | 118800 | 118700 | 91 |
| 390 | 20240328 | 122400 | 26737916500 | 118800 | 118800 | 118900 | 118700 | 102 |
| 391 | 20240328 | 122300 | 26725800500 | 118800 | 118700 | 118900 | 118700 | 142 |
| 392 | 20240328 | 122200 | 26708935300 | 118700 | 118800 | 118800 | 118700 | 239 |
| 393 | 20240328 | 122100 | 26680547000 | 118800 | 118700 | 118800 | 118700 | 207 |
| 394 | 20240328 | 122000 | 26655956100 | 118700 | 118700 | 118800 | 118700 | 78 |
| 395 | 20240328 | 121900 | 26646697200 | 118700 | 118800 | 118800 | 118700 | 33 |
| 396 | 20240328 | 121800 | 26642779100 | 118800 | 118700 | 118800 | 118700 | 311 |
| 397 | 20240328 | 121700 | 26605862300 | 118800 | 118700 | 118800 | 118700 | 197 |
| 398 | 20240328 | 121600 | 26582467400 | 118800 | 118700 | 118800 | 118700 | 47 |
| 399 | 20240328 | 121500 | 26576887400 | 118600 | 118700 | 118900 | 118600 | 264 |
| 400 | 20240328 | 121400 | 26545558400 | 118800 | 118800 | 118800 | 118700 | 210 |
| 401 | 20240328 | 121300 | 26520630300 | 118800 | 118700 | 118800 | 118700 | 77 |
| 402 | 20240328 | 121200 | 26511486500 | 118700 | 118800 | 118900 | 118700 | 201 |
| 403 | 20240328 | 121100 | 26487615300 | 118700 | 118700 | 118700 | 118500 | 379 |
| 404 | 20240328 | 121000 | 26442648700 | 118600 | 118500 | 118700 | 118500 | 570 |
| 405 | 20240328 | 120900 | 26375099900 | 118500 | 118600 | 118700 | 118500 | 382 |
| 406 | 20240328 | 120800 | 26329799800 | 118600 | 118700 | 118800 | 118500 | 526 |
| 407 | 20240328 | 120700 | 26267415900 | 118600 | 118600 | 118600 | 118600 | 190 |
| 408 | 20240328 | 120600 | 26244881900 | 118600 | 118800 | 118800 | 118600 | 91 |
| 409 | 20240328 | 120500 | 26234080900 | 118800 | 118700 | 118800 | 118700 | 258 |
| 410 | 20240328 | 120400 | 26203451700 | 118700 | 118700 | 118800 | 118700 | 113 |
| 411 | 20240328 | 120300 | 26190037200 | 118700 | 118600 | 118800 | 118600 | 98 |
| 412 | 20240328 | 120200 | 26178405000 | 118600 | 118600 | 118700 | 118600 | 110 |
| 413 | 20240328 | 120100 | 26165356500 | 118700 | 118700 | 118700 | 118600 | 195 |
| 414 | 20240328 | 120000 | 26142211300 | 118700 | 118700 | 118800 | 118700 | 222 |
| 415 | 20240328 | 115900 | 26115854700 | 118700 | 118900 | 118900 | 118700 | 433 |
| 416 | 20240328 | 115800 | 26064412000 | 119000 | 119100 | 119100 | 118900 | 680 |
| 417 | 20240328 | 115700 | 25983507100 | 119100 | 119100 | 119300 | 119000 | 121 |
| 418 | 20240328 | 115600 | 25969099000 | 119100 | 119200 | 119300 | 119100 | 391 |
| 419 | 20240328 | 115500 | 25922493900 | 119200 | 119100 | 119200 | 119100 | 236 |
| 420 | 20240328 | 115400 | 25894369100 | 119100 | 119300 | 119300 | 119100 | 560 |
| 421 | 20240328 | 115300 | 25827610700 | 119300 | 119300 | 119400 | 119300 | 84 |
| 422 | 20240328 | 115200 | 25817587700 | 119300 | 119400 | 119400 | 119300 | 141 |
| 423 | 20240328 | 115100 | 25800762800 | 119400 | 119300 | 119400 | 119300 | 396 |
| 424 | 20240328 | 115000 | 25753508000 | 119400 | 119400 | 119400 | 119200 | 229 |
| 425 | 20240328 | 114900 | 25726180900 | 119200 | 119300 | 119400 | 119200 | 261 |
| 426 | 20240328 | 114800 | 25695039600 | 119400 | 119300 | 119400 | 119200 | 1070 |
| 427 | 20240328 | 114700 | 25567376900 | 119300 | 119300 | 119400 | 119200 | 688 |
| 428 | 20240328 | 114600 | 25485249200 | 119300 | 119300 | 119500 | 119300 | 372 |
| 429 | 20240328 | 114500 | 25440840900 | 119300 | 119100 | 119400 | 119100 | 431 |
| 430 | 20240328 | 114400 | 25389430400 | 119000 | 118900 | 119300 | 118900 | 499 |
| 431 | 20240328 | 114300 | 25329995800 | 118900 | 118900 | 119000 | 118900 | 111 |
| 432 | 20240328 | 114200 | 25316795000 | 118900 | 118800 | 118900 | 118800 | 96 |
| 433 | 20240328 | 114100 | 25305385100 | 118800 | 118600 | 118800 | 118500 | 211 |
| 434 | 20240328 | 114000 | 25280341600 | 118600 | 118600 | 118600 | 118500 | 79 |
| 435 | 20240328 | 113900 | 25270973500 | 118600 | 118600 | 118600 | 118500 | 162 |
| 436 | 20240328 | 113800 | 25251770600 | 118600 | 118600 | 118600 | 118500 | 55 |
| 437 | 20240328 | 113700 | 25245248000 | 118600 | 118700 | 118700 | 118500 | 871 |
| 438 | 20240328 | 113600 | 25141941300 | 118600 | 118600 | 118700 | 118600 | 429 |
| 439 | 20240328 | 113500 | 25091034600 | 118600 | 118600 | 118700 | 118500 | 284 |
| 440 | 20240328 | 113400 | 25057348300 | 118500 | 118700 | 118700 | 118500 | 160 |
| 441 | 20240328 | 113300 | 25038383800 | 118600 | 118600 | 118700 | 118500 | 1419 |
| 442 | 20240328 | 113200 | 24870125300 | 118700 | 118800 | 118800 | 118700 | 865 |
| 443 | 20240328 | 113100 | 24767448800 | 118700 | 118800 | 118900 | 118700 | 738 |
| 444 | 20240328 | 113000 | 24679786600 | 118900 | 118900 | 118900 | 118800 | 202 |
| 445 | 20240328 | 112900 | 24655781600 | 118900 | 118900 | 119000 | 118900 | 633 |
| 446 | 20240328 | 112800 | 24580515700 | 118900 | 119000 | 119000 | 118900 | 62 |
| 447 | 20240328 | 112700 | 24573141200 | 119000 | 119100 | 119100 | 118900 | 670 |
| 448 | 20240328 | 112600 | 24493412800 | 119100 | 119000 | 119100 | 119000 | 52 |
| 449 | 20240328 | 112500 | 24487221100 | 119100 | 119100 | 119100 | 119000 | 305 |
| 450 | 20240328 | 112400 | 24450898600 | 119000 | 119100 | 119100 | 119000 | 419 |
| 451 | 20240328 | 112300 | 24401006000 | 119000 | 119000 | 119100 | 118800 | 179 |
| 452 | 20240328 | 112200 | 24379707200 | 118900 | 118800 | 118900 | 118800 | 251 |
| 453 | 20240328 | 112100 | 24349877900 | 118800 | 118900 | 119000 | 118800 | 120 |
| 454 | 20240328 | 112000 | 24335618900 | 118800 | 118900 | 119000 | 118700 | 805 |
| 455 | 20240328 | 111900 | 24239931000 | 119000 | 119100 | 119100 | 119000 | 323 |
| 456 | 20240328 | 111800 | 24201487700 | 119000 | 118900 | 119100 | 118900 | 465 |
| 457 | 20240328 | 111700 | 24146152300 | 118900 | 118900 | 119000 | 118900 | 82 |
| 458 | 20240328 | 111600 | 24136398400 | 119000 | 119100 | 119100 | 118800 | 1707 |
| 459 | 20240328 | 111500 | 23933305500 | 119100 | 119000 | 119100 | 119000 | 461 |
| 460 | 20240328 | 111400 | 23878416800 | 119100 | 119000 | 119100 | 119000 | 241 |
| 461 | 20240328 | 111300 | 23849735700 | 119000 | 118900 | 119100 | 118900 | 782 |
| 462 | 20240328 | 111200 | 23756674700 | 118800 | 118800 | 119000 | 118800 | 252 |
| 463 | 20240328 | 111100 | 23726735100 | 118800 | 118900 | 119000 | 118800 | 157 |
| 464 | 20240328 | 111000 | 23708074000 | 119000 | 119000 | 119100 | 118900 | 574 |
| 465 | 20240328 | 110900 | 23639800500 | 119000 | 119000 | 119000 | 118900 | 291 |
| 466 | 20240328 | 110800 | 23605188600 | 119000 | 118700 | 119000 | 118700 | 202 |
| 467 | 20240328 | 110700 | 23581185300 | 118900 | 119100 | 119100 | 118700 | 960 |
| 468 | 20240328 | 110600 | 23467143600 | 119000 | 119000 | 119100 | 118900 | 663 |
| 469 | 20240328 | 110500 | 23388271800 | 119000 | 119100 | 119100 | 119000 | 297 |
| 470 | 20240328 | 110400 | 23352924800 | 119000 | 119300 | 119300 | 119000 | 420 |
| 471 | 20240328 | 110300 | 23302878600 | 119300 | 119300 | 119300 | 119200 | 473 |
| 472 | 20240328 | 110200 | 23246466100 | 119300 | 119200 | 119300 | 119100 | 278 |
| 473 | 20240328 | 110100 | 23213317300 | 119100 | 119200 | 119200 | 119100 | 138 |
| 474 | 20240328 | 110000 | 23196878300 | 119200 | 119300 | 119300 | 119200 | 409 |
| 475 | 20240328 | 105900 | 23148116800 | 119300 | 119400 | 119400 | 119200 | 477 |
| 476 | 20240328 | 105800 | 23091220600 | 119500 | 119600 | 119700 | 119300 | 437 |
| 477 | 20240328 | 105700 | 23038998600 | 119500 | 119900 | 120000 | 119500 | 777 |
| 478 | 20240328 | 105600 | 22946003800 | 119900 | 120000 | 120200 | 119900 | 443 |
| 479 | 20240328 | 105500 | 22892845900 | 120000 | 120200 | 120200 | 120000 | 638 |
| 480 | 20240328 | 105400 | 22816248300 | 120200 | 120200 | 120200 | 120100 | 526 |
| 481 | 20240328 | 105300 | 22753047800 | 120100 | 120400 | 120500 | 120100 | 502 |
| 482 | 20240328 | 105200 | 22692668200 | 120400 | 120300 | 120500 | 120200 | 584 |
| 483 | 20240328 | 105100 | 22622386300 | 120200 | 120600 | 120600 | 120200 | 610 |
| 484 | 20240328 | 105000 | 22548865700 | 120500 | 120300 | 120600 | 120300 | 1239 |
| 485 | 20240328 | 104900 | 22399649800 | 120300 | 120200 | 120300 | 120100 | 894 |
| 486 | 20240328 | 104800 | 22292161900 | 120100 | 119700 | 120200 | 119700 | 574 |
| 487 | 20240328 | 104700 | 22223288400 | 119900 | 119700 | 119900 | 119500 | 242 |
| 488 | 20240328 | 104600 | 22194301400 | 119900 | 119900 | 120000 | 119700 | 2161 |
| 489 | 20240328 | 104500 | 21935069300 | 119900 | 119300 | 119900 | 119300 | 2065 |
| 490 | 20240328 | 104400 | 21687838400 | 119200 | 119400 | 119500 | 119200 | 1752 |
| 491 | 20240328 | 104300 | 21478604300 | 119300 | 119200 | 119400 | 119200 | 940 |
| 492 | 20240328 | 104200 | 21366447500 | 119200 | 119200 | 119300 | 119100 | 647 |
| 493 | 20240328 | 104100 | 21289321700 | 119200 | 119100 | 119200 | 119000 | 435 |
| 494 | 20240328 | 104000 | 21237512600 | 119000 | 119000 | 119000 | 118900 | 387 |
| 495 | 20240328 | 103900 | 21191467200 | 119000 | 119000 | 119100 | 119000 | 197 |
| 496 | 20240328 | 103800 | 21168022300 | 119000 | 119100 | 119300 | 119000 | 504 |
| 497 | 20240328 | 103700 | 21107998300 | 119100 | 119100 | 119200 | 119000 | 527 |
| 498 | 20240328 | 103600 | 21045234500 | 119000 | 118800 | 119100 | 118700 | 457 |
| 499 | 20240328 | 103500 | 20990899500 | 118800 | 118600 | 118800 | 118600 | 346 |
| 500 | 20240328 | 103400 | 20949843200 | 118600 | 118600 | 118700 | 118500 | 688 |
| 501 | 20240328 | 103300 | 20868268200 | 118600 | 118700 | 118800 | 118600 | 441 |
| 502 | 20240328 | 103200 | 20815939800 | 118800 | 118900 | 118900 | 118700 | 219 |
| 503 | 20240328 | 103100 | 20789912700 | 118900 | 118800 | 118900 | 118700 | 610 |
| 504 | 20240328 | 103000 | 20717410100 | 118800 | 118900 | 118900 | 118600 | 821 |
| 505 | 20240328 | 102900 | 20619988100 | 118600 | 118900 | 119000 | 118600 | 974 |
| 506 | 20240328 | 102800 | 20504333000 | 118900 | 119000 | 119000 | 118800 | 604 |
| 507 | 20240328 | 102700 | 20432566400 | 119000 | 119100 | 119100 | 119000 | 346 |
| 508 | 20240328 | 102600 | 20391386900 | 119100 | 118900 | 119100 | 118900 | 420 |
| 509 | 20240328 | 102500 | 20341406500 | 118900 | 118900 | 119000 | 118900 | 213 |
| 510 | 20240328 | 102400 | 20316079700 | 118800 | 119200 | 119200 | 118800 | 650 |
| 511 | 20240328 | 102300 | 20238724400 | 119100 | 119000 | 119200 | 119000 | 102 |
| 512 | 20240328 | 102200 | 20226584300 | 119000 | 118900 | 119100 | 118900 | 532 |
| 513 | 20240328 | 102100 | 20163313100 | 118800 | 118800 | 119000 | 118800 | 691 |
| 514 | 20240328 | 102000 | 20081199400 | 118800 | 118900 | 118900 | 118700 | 1800 |
| 515 | 20240328 | 101900 | 19867324600 | 118900 | 119100 | 119100 | 118900 | 3034 |
| 516 | 20240328 | 101800 | 19506372000 | 119200 | 119200 | 119300 | 119100 | 273 |
| 517 | 20240328 | 101700 | 19473839300 | 119200 | 119200 | 119300 | 119200 | 122 |
| 518 | 20240328 | 101600 | 19459294000 | 119200 | 119200 | 119300 | 119100 | 2566 |
| 519 | 20240328 | 101500 | 19153551300 | 119200 | 119300 | 119300 | 119200 | 806 |
| 520 | 20240328 | 101400 | 19057446700 | 119300 | 119300 | 119400 | 119200 | 684 |
| 521 | 20240328 | 101300 | 18975846200 | 119300 | 119200 | 119400 | 119100 | 264 |
| 522 | 20240328 | 101200 | 18944372900 | 119200 | 119300 | 119400 | 119200 | 466 |
| 523 | 20240328 | 101100 | 18888794300 | 119300 | 119100 | 119400 | 119000 | 689 |
| 524 | 20240328 | 101000 | 18806710000 | 119100 | 119100 | 119200 | 119100 | 466 |
| 525 | 20240328 | 100900 | 18751201600 | 119200 | 119400 | 119400 | 119200 | 1635 |
| 526 | 20240328 | 100800 | 18556077000 | 119400 | 119700 | 119700 | 119400 | 1689 |
| 527 | 20240328 | 100700 | 18354166500 | 119800 | 119700 | 119800 | 119600 | 498 |
| 528 | 20240328 | 100600 | 18294558700 | 119700 | 119800 | 119900 | 119700 | 598 |
| 529 | 20240328 | 100500 | 18222936400 | 120000 | 120200 | 120200 | 119600 | 2643 |
| 530 | 20240328 | 100400 | 17906058000 | 120000 | 120400 | 120500 | 120000 | 3358 |
| 531 | 20240328 | 100300 | 17502596100 | 120400 | 120400 | 120500 | 120300 | 295 |
| 532 | 20240328 | 100200 | 17467077300 | 120500 | 120400 | 120500 | 120300 | 842 |
| 533 | 20240328 | 100100 | 17365701100 | 120500 | 120700 | 120700 | 120400 | 459 |
| 534 | 20240328 | 100000 | 17310395700 | 120500 | 120300 | 120600 | 120200 | 207 |
| 535 | 20240328 | 095900 | 17285459800 | 120100 | 120800 | 120800 | 120100 | 1593 |
| 536 | 20240328 | 095800 | 17093547600 | 120800 | 120800 | 120900 | 120800 | 599 |
| 537 | 20240328 | 095700 | 17021152700 | 120800 | 120900 | 121000 | 120700 | 923 |
| 538 | 20240328 | 095600 | 16909578400 | 120900 | 121000 | 121000 | 120900 | 1145 |
| 539 | 20240328 | 095500 | 16771062600 | 121000 | 121100 | 121200 | 120900 | 1662 |
| 540 | 20240328 | 095400 | 16570052200 | 121000 | 121200 | 121300 | 121000 | 581 |
| 541 | 20240328 | 095300 | 16499665100 | 121200 | 120800 | 121300 | 120800 | 6418 |
| 542 | 20240328 | 095200 | 15722831100 | 120800 | 120500 | 120900 | 120500 | 1376 |
| 543 | 20240328 | 095100 | 15556781400 | 120500 | 120400 | 120500 | 120300 | 892 |
| 544 | 20240328 | 095000 | 15449388500 | 120400 | 120200 | 120400 | 120100 | 461 |
| 545 | 20240328 | 094900 | 15393950000 | 120200 | 120100 | 120300 | 120100 | 301 |
| 546 | 20240328 | 094800 | 15357795700 | 120100 | 120500 | 120500 | 120100 | 1030 |
| 547 | 20240328 | 094700 | 15233986200 | 120400 | 120600 | 120700 | 120400 | 962 |
| 548 | 20240328 | 094600 | 15118047500 | 120600 | 120600 | 120600 | 120400 | 1346 |
| 549 | 20240328 | 094500 | 14955821200 | 120500 | 120400 | 120600 | 120300 | 730 |
| 550 | 20240328 | 094400 | 14867862600 | 120300 | 120000 | 120500 | 120000 | 1557 |
| 551 | 20240328 | 094300 | 14680781200 | 120000 | 119900 | 120000 | 119900 | 265 |
| 552 | 20240328 | 094200 | 14649004500 | 120000 | 119800 | 120000 | 119800 | 986 |
| 553 | 20240328 | 094100 | 14530779400 | 119700 | 119900 | 119900 | 119400 | 2729 |
| 554 | 20240328 | 094000 | 14204273100 | 120000 | 120200 | 120200 | 119800 | 2208 |
| 555 | 20240328 | 093900 | 13939369300 | 120200 | 120300 | 120300 | 120200 | 1036 |
| 556 | 20240328 | 093800 | 13814786200 | 120300 | 120700 | 120800 | 120200 | 1805 |
| 557 | 20240328 | 093700 | 13597371500 | 120700 | 121000 | 121000 | 120700 | 1394 |
| 558 | 20240328 | 093600 | 13428956400 | 120900 | 120700 | 121000 | 120700 | 1462 |
| 559 | 20240328 | 093500 | 13252241500 | 120700 | 120700 | 120900 | 120500 | 1051 |
| 560 | 20240328 | 093400 | 13125263000 | 120700 | 121100 | 121100 | 120300 | 1384 |
| 561 | 20240328 | 093300 | 12958020900 | 121000 | 120200 | 121100 | 120200 | 5230 |
| 562 | 20240328 | 093200 | 12326341000 | 120200 | 120200 | 120400 | 120000 | 1451 |
| 563 | 20240328 | 093100 | 12151963900 | 120100 | 120000 | 120300 | 119900 | 1303 |
| 564 | 20240328 | 093000 | 11995553000 | 119900 | 120200 | 120300 | 119800 | 2373 |
| 565 | 20240328 | 092900 | 11710796200 | 120200 | 120800 | 120800 | 120200 | 1314 |
| 566 | 20240328 | 092800 | 11552529100 | 120600 | 120900 | 120900 | 120200 | 1708 |
| 567 | 20240328 | 092700 | 11346465000 | 120900 | 120500 | 120900 | 120000 | 1433 |
| 568 | 20240328 | 092600 | 11173943500 | 120500 | 121000 | 121100 | 120500 | 4522 |
| 569 | 20240328 | 092500 | 10627795400 | 120900 | 121500 | 121600 | 120800 | 5064 |
| 570 | 20240328 | 092400 | 10013896900 | 121500 | 120700 | 121600 | 120600 | 10045 |
| 571 | 20240328 | 092300 | 8797045600 | 120600 | 120000 | 120700 | 119900 | 10752 |
| 572 | 20240328 | 092200 | 7503874700 | 120000 | 119900 | 120100 | 119900 | 1851 |
| 573 | 20240328 | 092100 | 7281728600 | 119900 | 119700 | 120200 | 119500 | 5612 |
| 574 | 20240328 | 092000 | 6608737000 | 119700 | 119700 | 119800 | 119600 | 994 |
| 575 | 20240328 | 091900 | 6489731300 | 119700 | 119500 | 119800 | 119500 | 2972 |
| 576 | 20240328 | 091800 | 6134161900 | 119500 | 118900 | 119600 | 118900 | 1382 |
| 577 | 20240328 | 091700 | 5969476000 | 118900 | 118800 | 119000 | 118800 | 1475 |
| 578 | 20240328 | 091600 | 5794066800 | 118700 | 119700 | 119700 | 118700 | 2659 |
| 579 | 20240328 | 091500 | 5477128200 | 119700 | 120100 | 120200 | 119200 | 3709 |
| 580 | 20240328 | 091400 | 5033453400 | 120200 | 119700 | 120200 | 119600 | 4885 |
| 581 | 20240328 | 091300 | 4447648600 | 119600 | 119700 | 119700 | 119500 | 2168 |
| 582 | 20240328 | 091200 | 4188331100 | 119700 | 119000 | 120200 | 119000 | 10099 |
| 583 | 20240328 | 091100 | 2979580500 | 119000 | 118700 | 119000 | 118500 | 3183 |
| 584 | 20240328 | 091000 | 2601663900 | 118700 | 118600 | 118700 | 118400 | 2220 |
| 585 | 20240328 | 090900 | 2338503300 | 118500 | 118300 | 118600 | 118200 | 4544 |
| 586 | 20240328 | 090800 | 1800343500 | 118200 | 118000 | 118300 | 118000 | 1452 |
| 587 | 20240328 | 090700 | 1628786400 | 118000 | 117600 | 118300 | 117500 | 1334 |
| 588 | 20240328 | 090600 | 1471454700 | 117600 | 117400 | 117700 | 117100 | 1444 |
| 589 | 20240328 | 090500 | 1301920300 | 117000 | 117700 | 117700 | 117000 | 1012 |
| 590 | 20240328 | 090400 | 1183150600 | 117700 | 117100 | 117800 | 117100 | 552 |
| 591 | 20240328 | 090300 | 1118268400 | 117100 | 117100 | 117300 | 117000 | 776 |
| 592 | 20240328 | 090200 | 1027452800 | 117000 | 117600 | 117600 | 117000 | 2733 |
| 593 | 20240328 | 090100 | 706730200 | 117600 | 117700 | 118000 | 117400 | 2112 |
| 594 | 20240328 | 090000 | 458352900 | 117700 | 118500 | 118500 | 117500 | 3872 |