37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 192700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 7605 |
| 3 | 20240328 | 192600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 4 | 20240328 | 192500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 5 | 20240328 | 192400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 6 | 20240328 | 192300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 7 | 20240328 | 192200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 8 | 20240328 | 192100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 9 | 20240328 | 192000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 10 | 20240328 | 191900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 11 | 20240328 | 191800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 12 | 20240328 | 191700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 13 | 20240328 | 191600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 14 | 20240328 | 191500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 15 | 20240328 | 191400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 16 | 20240328 | 191300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 17 | 20240328 | 191200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 18 | 20240328 | 191100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 19 | 20240328 | 191000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 20 | 20240328 | 190900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 21 | 20240328 | 190800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 22 | 20240328 | 190700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 23 | 20240328 | 190600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 24 | 20240328 | 190500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 25 | 20240328 | 190400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 26 | 20240328 | 190300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 27 | 20240328 | 190200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 28 | 20240328 | 190100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 29 | 20240328 | 190000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 30 | 20240328 | 185900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 31 | 20240328 | 185800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 32 | 20240328 | 185700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 7605 |
| 33 | 20240328 | 185600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 34 | 20240328 | 185500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 35 | 20240328 | 185400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 36 | 20240328 | 185300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 37 | 20240328 | 185200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 38 | 20240328 | 185100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 39 | 20240328 | 185000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 40 | 20240328 | 184900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 41 | 20240328 | 184800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 42 | 20240328 | 184700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 43 | 20240328 | 184600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 44 | 20240328 | 184500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 45 | 20240328 | 184400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 46 | 20240328 | 184300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 47 | 20240328 | 184200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 48 | 20240328 | 184100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 49 | 20240328 | 184000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 50 | 20240328 | 183900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 51 | 20240328 | 183800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 52 | 20240328 | 183700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 53 | 20240328 | 183600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 54 | 20240328 | 183500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 55 | 20240328 | 183400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 56 | 20240328 | 183300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 57 | 20240328 | 183200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 58 | 20240328 | 183100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 59 | 20240328 | 183000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 60 | 20240328 | 182900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 61 | 20240328 | 182800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 62 | 20240328 | 182700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 7605 |
| 63 | 20240328 | 182600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 64 | 20240328 | 182500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 65 | 20240328 | 182400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 66 | 20240328 | 182300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 67 | 20240328 | 182200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 68 | 20240328 | 182100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 69 | 20240328 | 182000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 70 | 20240328 | 181900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 71 | 20240328 | 181800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 72 | 20240328 | 181700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 73 | 20240328 | 181600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 74 | 20240328 | 181500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 75 | 20240328 | 181400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 76 | 20240328 | 181300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 77 | 20240328 | 181200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 78 | 20240328 | 181100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 79 | 20240328 | 181000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 80 | 20240328 | 180900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 81 | 20240328 | 180800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 82 | 20240328 | 180700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 83 | 20240328 | 180600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 84 | 20240328 | 180500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 85 | 20240328 | 180400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 86 | 20240328 | 180300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 87 | 20240328 | 180200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 88 | 20240328 | 180100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 89 | 20240328 | 180000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 90 | 20240328 | 175900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 91 | 20240328 | 175800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 92 | 20240328 | 175700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 7605 |
| 93 | 20240328 | 175600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 94 | 20240328 | 175500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 95 | 20240328 | 175400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 96 | 20240328 | 175300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 97 | 20240328 | 175200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 98 | 20240328 | 175100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 99 | 20240328 | 175000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 100 | 20240328 | 174900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 101 | 20240328 | 174800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 102 | 20240328 | 174700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 103 | 20240328 | 174600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 104 | 20240328 | 174500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 105 | 20240328 | 174400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 106 | 20240328 | 174300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 107 | 20240328 | 174200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 108 | 20240328 | 174100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 109 | 20240328 | 174000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 110 | 20240328 | 173900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 111 | 20240328 | 173800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 112 | 20240328 | 173700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 113 | 20240328 | 173600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 114 | 20240328 | 173500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 115 | 20240328 | 173400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 116 | 20240328 | 173300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 117 | 20240328 | 173200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 118 | 20240328 | 173100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 119 | 20240328 | 173000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 120 | 20240328 | 172900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 121 | 20240328 | 172800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 122 | 20240328 | 172700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 7605 |
| 123 | 20240328 | 172600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 124 | 20240328 | 172500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 125 | 20240328 | 172400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 126 | 20240328 | 172300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 127 | 20240328 | 172200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 128 | 20240328 | 172100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 129 | 20240328 | 172000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 130 | 20240328 | 171900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 131 | 20240328 | 171800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 132 | 20240328 | 171700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 133 | 20240328 | 171600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 134 | 20240328 | 171500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 135 | 20240328 | 171400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 136 | 20240328 | 171300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 137 | 20240328 | 171200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 138 | 20240328 | 171100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 139 | 20240328 | 171000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 140 | 20240328 | 170900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 141 | 20240328 | 170800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 142 | 20240328 | 170700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 143 | 20240328 | 170600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 144 | 20240328 | 170500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 145 | 20240328 | 170400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 146 | 20240328 | 170300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 147 | 20240328 | 170200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 148 | 20240328 | 170100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 149 | 20240328 | 170000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 150 | 20240328 | 165900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 151 | 20240328 | 165800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 152 | 20240328 | 165700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 7605 |
| 153 | 20240328 | 165600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 154 | 20240328 | 165500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 155 | 20240328 | 165400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 156 | 20240328 | 165300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 157 | 20240328 | 165200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 158 | 20240328 | 165100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 159 | 20240328 | 165000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 160 | 20240328 | 164900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 161 | 20240328 | 164800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 162 | 20240328 | 164700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 163 | 20240328 | 164600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 164 | 20240328 | 164500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 165 | 20240328 | 164400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 166 | 20240328 | 164300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 167 | 20240328 | 164200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 168 | 20240328 | 164100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 169 | 20240328 | 164000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 170 | 20240328 | 163900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 171 | 20240328 | 163800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 172 | 20240328 | 163700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 173 | 20240328 | 163600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 174 | 20240328 | 163500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 175 | 20240328 | 163400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 176 | 20240328 | 163300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 177 | 20240328 | 163200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 178 | 20240328 | 163100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 179 | 20240328 | 163000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 180 | 20240328 | 162900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 181 | 20240328 | 162800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 182 | 20240328 | 162700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 7605 |
| 183 | 20240328 | 162600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 184 | 20240328 | 162500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 185 | 20240328 | 162400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 186 | 20240328 | 162300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 187 | 20240328 | 162200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 188 | 20240328 | 162100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 189 | 20240328 | 162000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 190 | 20240328 | 161900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 191 | 20240328 | 161800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 192 | 20240328 | 161700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 193 | 20240328 | 161600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 194 | 20240328 | 161500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 195 | 20240328 | 161400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 196 | 20240328 | 161300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 197 | 20240328 | 161200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 198 | 20240328 | 161100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 199 | 20240328 | 161000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 200 | 20240328 | 160900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 201 | 20240328 | 160800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 202 | 20240328 | 160700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 203 | 20240328 | 160600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 204 | 20240328 | 160500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 205 | 20240328 | 160400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 206 | 20240328 | 160300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 207 | 20240328 | 160200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 208 | 20240328 | 160100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 209 | 20240328 | 160000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 210 | 20240328 | 155900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 211 | 20240328 | 155800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 212 | 20240328 | 155700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 7605 |
| 213 | 20240328 | 155600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 214 | 20240328 | 155500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 215 | 20240328 | 155400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 216 | 20240328 | 155300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 217 | 20240328 | 155200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 218 | 20240328 | 155100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 219 | 20240328 | 155000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 220 | 20240328 | 154900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 221 | 20240328 | 154800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 222 | 20240328 | 154700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 223 | 20240328 | 154600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 224 | 20240328 | 154500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 225 | 20240328 | 154400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 226 | 20240328 | 154300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 227 | 20240328 | 154200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 228 | 20240328 | 154100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 229 | 20240328 | 154000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 230 | 20240328 | 153900 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 231 | 20240328 | 153800 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 232 | 20240328 | 153700 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 233 | 20240328 | 153600 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 234 | 20240328 | 153500 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 235 | 20240328 | 153400 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 236 | 20240328 | 153300 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 237 | 20240328 | 153200 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 238 | 20240328 | 153100 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 0 |
| 239 | 20240328 | 153000 | 173272284600 | 108600 | 108600 | 108600 | 108600 | 7605 |
| 240 | 20240328 | 152900 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 241 | 20240328 | 152800 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 242 | 20240328 | 152700 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 243 | 20240328 | 152600 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 244 | 20240328 | 152500 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 245 | 20240328 | 152400 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 246 | 20240328 | 152300 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 247 | 20240328 | 152200 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 248 | 20240328 | 152100 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 249 | 20240328 | 152000 | 172446381600 | 108300 | 108300 | 108300 | 108300 | 0 |
| 250 | 20240328 | 151900 | 172446381600 | 108300 | 108700 | 108700 | 108300 | 3842 |
| 251 | 20240328 | 151800 | 172029681500 | 108700 | 108200 | 108800 | 108100 | 2722 |
| 252 | 20240328 | 151700 | 171734623100 | 108500 | 108500 | 108600 | 108100 | 5851 |
| 253 | 20240328 | 151600 | 171101153500 | 108500 | 108800 | 108800 | 108500 | 2911 |
| 254 | 20240328 | 151500 | 170784854800 | 108800 | 109000 | 109100 | 108800 | 1604 |
| 255 | 20240328 | 151400 | 170610087400 | 109100 | 109000 | 109200 | 108900 | 1209 |
| 256 | 20240328 | 151300 | 170478267600 | 109000 | 108900 | 109100 | 108900 | 1626 |
| 257 | 20240328 | 151200 | 170301033600 | 109000 | 109000 | 109000 | 108900 | 1207 |
| 258 | 20240328 | 151100 | 170169491000 | 109000 | 108700 | 109000 | 108600 | 1637 |
| 259 | 20240328 | 151000 | 169991529100 | 108700 | 109100 | 109100 | 108100 | 7108 |
| 260 | 20240328 | 150900 | 169219349900 | 109100 | 109200 | 109300 | 109000 | 1862 |
| 261 | 20240328 | 150800 | 169016246400 | 109200 | 109600 | 109600 | 109200 | 4130 |
| 262 | 20240328 | 150700 | 168564242000 | 109600 | 109400 | 109700 | 109100 | 1424 |
| 263 | 20240328 | 150600 | 168408542600 | 109400 | 109300 | 109400 | 108900 | 5244 |
| 264 | 20240328 | 150500 | 167836467700 | 109300 | 109300 | 109800 | 109300 | 1998 |
| 265 | 20240328 | 150400 | 167617491600 | 109300 | 109700 | 109700 | 109300 | 1646 |
| 266 | 20240328 | 150300 | 167437488500 | 109700 | 109400 | 109900 | 109300 | 4289 |
| 267 | 20240328 | 150200 | 166966372400 | 109300 | 109000 | 109500 | 109000 | 3619 |
| 268 | 20240328 | 150100 | 166571299000 | 109000 | 109900 | 109900 | 109000 | 3419 |
| 269 | 20240328 | 150000 | 166197725200 | 109900 | 109300 | 110000 | 109300 | 1588 |
| 270 | 20240328 | 145900 | 166023316100 | 109300 | 108900 | 109600 | 108800 | 1461 |
| 271 | 20240328 | 145800 | 165863708500 | 108800 | 108900 | 109100 | 108700 | 2728 |
| 272 | 20240328 | 145700 | 165567008200 | 108900 | 109300 | 109300 | 108500 | 4004 |
| 273 | 20240328 | 145600 | 165131168400 | 109100 | 109200 | 109300 | 109100 | 1859 |
| 274 | 20240328 | 145500 | 164928244300 | 109200 | 109200 | 109400 | 109000 | 2430 |
| 275 | 20240328 | 145400 | 164662928600 | 109300 | 109600 | 109600 | 109200 | 2163 |
| 276 | 20240328 | 145300 | 164426212900 | 109500 | 110100 | 110200 | 109500 | 2744 |
| 277 | 20240328 | 145200 | 164125085900 | 110100 | 110200 | 110200 | 110100 | 686 |
| 278 | 20240328 | 145100 | 164049528700 | 110100 | 110500 | 110500 | 109900 | 2391 |
| 279 | 20240328 | 145000 | 163786398500 | 110300 | 110000 | 110800 | 110000 | 889 |
| 280 | 20240328 | 144900 | 163688240800 | 110100 | 110100 | 110100 | 110000 | 1871 |
| 281 | 20240328 | 144800 | 163482334200 | 110200 | 110600 | 110600 | 110000 | 1718 |
| 282 | 20240328 | 144700 | 163292950200 | 110500 | 110800 | 110800 | 110400 | 2418 |
| 283 | 20240328 | 144600 | 163025644300 | 110700 | 111300 | 111400 | 110600 | 3021 |
| 284 | 20240328 | 144500 | 162689957700 | 111000 | 110900 | 111300 | 110600 | 5253 |
| 285 | 20240328 | 144400 | 162107108000 | 110900 | 110000 | 111000 | 110000 | 5837 |
| 286 | 20240328 | 144300 | 161461448400 | 110100 | 110200 | 110300 | 110000 | 890 |
| 287 | 20240328 | 144200 | 161363481400 | 110200 | 110300 | 110400 | 109800 | 1154 |
| 288 | 20240328 | 144100 | 161236351800 | 110300 | 110400 | 110600 | 110300 | 2129 |
| 289 | 20240328 | 144000 | 161001270400 | 110400 | 110000 | 110600 | 109900 | 3413 |
| 290 | 20240328 | 143900 | 160624791300 | 109900 | 109800 | 110000 | 109700 | 715 |
| 291 | 20240328 | 143800 | 160546299200 | 109700 | 109300 | 109700 | 109100 | 1487 |
| 292 | 20240328 | 143700 | 160383384900 | 109300 | 109800 | 109800 | 109100 | 1380 |
| 293 | 20240328 | 143600 | 160232326000 | 109800 | 110300 | 110300 | 109800 | 1204 |
| 294 | 20240328 | 143500 | 160099813000 | 110200 | 110100 | 110300 | 110000 | 1241 |
| 295 | 20240328 | 143400 | 159963187700 | 110000 | 110400 | 110400 | 110000 | 1357 |
| 296 | 20240328 | 143300 | 159813684300 | 110400 | 110600 | 110700 | 110300 | 3073 |
| 297 | 20240328 | 143200 | 159474245800 | 110600 | 109700 | 110700 | 109700 | 3079 |
| 298 | 20240328 | 143100 | 159134394200 | 109700 | 109500 | 110000 | 109400 | 2018 |
| 299 | 20240328 | 143000 | 158913184500 | 109500 | 109400 | 109500 | 109200 | 1074 |
| 300 | 20240328 | 142900 | 158795716200 | 109200 | 108900 | 109400 | 108500 | 2114 |
| 301 | 20240328 | 142800 | 158565165800 | 108500 | 109400 | 109600 | 108500 | 5018 |
| 302 | 20240328 | 142700 | 158017239700 | 109500 | 110600 | 110600 | 109300 | 5489 |
| 303 | 20240328 | 142600 | 157412724200 | 110600 | 110200 | 110600 | 110100 | 6388 |
| 304 | 20240328 | 142500 | 156707125200 | 110200 | 109700 | 110400 | 109600 | 6807 |
| 305 | 20240328 | 142400 | 155958171000 | 109800 | 109500 | 109800 | 109300 | 5091 |
| 306 | 20240328 | 142300 | 155400447200 | 109400 | 109100 | 109500 | 109100 | 6573 |
| 307 | 20240328 | 142200 | 154682295500 | 109100 | 108400 | 109200 | 108400 | 2986 |
| 308 | 20240328 | 142100 | 154357598700 | 108400 | 108500 | 108700 | 108300 | 1690 |
| 309 | 20240328 | 142000 | 154174157200 | 108500 | 107900 | 108500 | 107800 | 1091 |
| 310 | 20240328 | 141900 | 154056285300 | 107900 | 108000 | 108100 | 107600 | 1360 |
| 311 | 20240328 | 141800 | 153909510800 | 108000 | 107700 | 108100 | 107300 | 4215 |
| 312 | 20240328 | 141700 | 153455989400 | 107700 | 108300 | 108400 | 107700 | 3278 |
| 313 | 20240328 | 141600 | 153101583900 | 108300 | 108500 | 108700 | 108200 | 3264 |
| 314 | 20240328 | 141500 | 152747638700 | 108500 | 108300 | 108600 | 108100 | 2567 |
| 315 | 20240328 | 141400 | 152469463500 | 108400 | 108600 | 108900 | 108200 | 7197 |
| 316 | 20240328 | 141300 | 151688345000 | 108600 | 107700 | 108900 | 107700 | 3990 |
| 317 | 20240328 | 141200 | 151256333300 | 107700 | 107500 | 107700 | 107300 | 1942 |
| 318 | 20240328 | 141100 | 151047508100 | 107500 | 107300 | 107800 | 107200 | 5344 |
| 319 | 20240328 | 141000 | 150472797000 | 107300 | 106900 | 107300 | 106900 | 3423 |
| 320 | 20240328 | 140900 | 150106316900 | 106900 | 107400 | 107400 | 106900 | 4394 |
| 321 | 20240328 | 140800 | 149635933600 | 107400 | 107300 | 107500 | 106900 | 7215 |
| 322 | 20240328 | 140700 | 148862835400 | 107200 | 107500 | 107600 | 106800 | 7044 |
| 323 | 20240328 | 140600 | 148107925100 | 107500 | 107300 | 107600 | 107100 | 7174 |
| 324 | 20240328 | 140500 | 147338280600 | 107400 | 108700 | 109000 | 107100 | 11708 |
| 325 | 20240328 | 140400 | 146076245900 | 109000 | 109000 | 109300 | 108500 | 5196 |
| 326 | 20240328 | 140300 | 145510852500 | 109100 | 108700 | 109100 | 108500 | 2935 |
| 327 | 20240328 | 140200 | 145191591700 | 108700 | 109000 | 109500 | 108500 | 6203 |
| 328 | 20240328 | 140100 | 144515893300 | 109000 | 108800 | 109800 | 108600 | 4728 |
| 329 | 20240328 | 140000 | 144000000600 | 108800 | 108800 | 108800 | 108300 | 4671 |
| 330 | 20240328 | 135900 | 143493394700 | 108800 | 108400 | 109000 | 108300 | 6600 |
| 331 | 20240328 | 135800 | 142776699300 | 108500 | 108000 | 108500 | 107800 | 13350 |
| 332 | 20240328 | 135700 | 141331973300 | 108000 | 109100 | 109400 | 108000 | 16143 |
| 333 | 20240328 | 135600 | 139578720200 | 109300 | 109200 | 110000 | 109100 | 8051 |
| 334 | 20240328 | 135500 | 138697456500 | 109200 | 109800 | 109800 | 108900 | 9939 |
| 335 | 20240328 | 135400 | 137611352200 | 109800 | 109600 | 110300 | 109500 | 6263 |
| 336 | 20240328 | 135300 | 136923200500 | 109700 | 110600 | 110600 | 109000 | 18429 |
| 337 | 20240328 | 135200 | 134899171200 | 110600 | 110700 | 111000 | 110500 | 6659 |
| 338 | 20240328 | 135100 | 134161340300 | 110800 | 110900 | 111200 | 110500 | 8336 |
| 339 | 20240328 | 135000 | 133237794200 | 110900 | 111800 | 111800 | 110800 | 10785 |
| 340 | 20240328 | 134900 | 132039278700 | 111800 | 112000 | 112100 | 111700 | 4168 |
| 341 | 20240328 | 134800 | 131572759800 | 112000 | 112400 | 112500 | 111900 | 3075 |
| 342 | 20240328 | 134700 | 131227899800 | 112300 | 111800 | 112500 | 111800 | 4448 |
| 343 | 20240328 | 134600 | 130729253000 | 111800 | 112600 | 112800 | 111800 | 8814 |
| 344 | 20240328 | 134500 | 129740405700 | 112600 | 112900 | 113000 | 112600 | 2898 |
| 345 | 20240328 | 134400 | 129413685500 | 112900 | 113200 | 113200 | 112700 | 2584 |
| 346 | 20240328 | 134300 | 129122011700 | 113200 | 112700 | 113200 | 112500 | 5240 |
| 347 | 20240328 | 134200 | 128531401200 | 112700 | 112800 | 113000 | 112700 | 3926 |
| 348 | 20240328 | 134100 | 128088810700 | 112800 | 113300 | 113300 | 112500 | 5089 |
| 349 | 20240328 | 134000 | 127514845200 | 113300 | 113900 | 113900 | 113200 | 3674 |
| 350 | 20240328 | 133900 | 127097410100 | 113900 | 113500 | 114000 | 113500 | 7047 |
| 351 | 20240328 | 133800 | 126295257300 | 113600 | 113400 | 113600 | 113400 | 4177 |
| 352 | 20240328 | 133700 | 125821213900 | 113300 | 113200 | 113500 | 113200 | 3419 |
| 353 | 20240328 | 133600 | 125433559700 | 113200 | 112400 | 113200 | 112400 | 2238 |
| 354 | 20240328 | 133500 | 125181100100 | 112400 | 113200 | 113300 | 112400 | 3108 |
| 355 | 20240328 | 133400 | 124830214100 | 113200 | 112100 | 113500 | 112100 | 4923 |
| 356 | 20240328 | 133300 | 124274263100 | 112100 | 112700 | 112800 | 112000 | 8592 |
| 357 | 20240328 | 133200 | 123309044700 | 112700 | 113900 | 113900 | 112700 | 9672 |
| 358 | 20240328 | 133100 | 122212220500 | 113900 | 113700 | 114300 | 113700 | 8603 |
| 359 | 20240328 | 133000 | 121231643200 | 113700 | 113600 | 113800 | 113300 | 6340 |
| 360 | 20240328 | 132900 | 120512178200 | 113300 | 112900 | 113800 | 112900 | 9349 |
| 361 | 20240328 | 132800 | 119452940900 | 112900 | 112000 | 113000 | 112000 | 5541 |
| 362 | 20240328 | 132700 | 118828714100 | 112300 | 111900 | 112400 | 111800 | 12706 |
| 363 | 20240328 | 132600 | 117405045700 | 112000 | 113100 | 113200 | 111600 | 24628 |
| 364 | 20240328 | 132500 | 114641928700 | 113100 | 114400 | 114400 | 113000 | 16314 |
| 365 | 20240328 | 132400 | 112787850800 | 114400 | 114600 | 114800 | 114400 | 6942 |
| 366 | 20240328 | 132300 | 111992433600 | 114700 | 114500 | 114800 | 114300 | 6386 |
| 367 | 20240328 | 132200 | 111260832900 | 114500 | 115100 | 115200 | 113700 | 19422 |
| 368 | 20240328 | 132100 | 109040561500 | 115100 | 116000 | 116300 | 115000 | 13767 |
| 369 | 20240328 | 132000 | 107449013100 | 116000 | 115400 | 116100 | 115300 | 10729 |
| 370 | 20240328 | 131900 | 106207231500 | 115300 | 116000 | 116300 | 115100 | 13770 |
| 371 | 20240328 | 131800 | 104613980600 | 116000 | 114600 | 116000 | 114500 | 31690 |
| 372 | 20240328 | 131700 | 100955464600 | 114500 | 115200 | 115200 | 114500 | 12242 |
| 373 | 20240328 | 131600 | 99549713500 | 115200 | 113600 | 115200 | 113500 | 21458 |
| 374 | 20240328 | 131500 | 97092287800 | 113500 | 115500 | 115500 | 113500 | 23609 |
| 375 | 20240328 | 131400 | 94384768500 | 115500 | 116600 | 116700 | 115000 | 35573 |
| 376 | 20240328 | 131300 | 90267632400 | 116600 | 115000 | 116800 | 114900 | 34945 |
| 377 | 20240328 | 131200 | 86213174200 | 115000 | 113200 | 115000 | 113200 | 36994 |
| 378 | 20240328 | 131100 | 81988556700 | 113200 | 112700 | 113500 | 112600 | 33291 |
| 379 | 20240328 | 131000 | 78229045900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 380 | 20240328 | 130900 | 78229045900 | 112500 | 112500 | 112500 | 112500 | 0 |
| 381 | 20240328 | 130800 | 78229045900 | 112500 | 111400 | 112600 | 111200 | 24546 |
| 382 | 20240328 | 130700 | 75480223100 | 111400 | 110500 | 111500 | 110500 | 18673 |
| 383 | 20240328 | 130600 | 73408040800 | 110600 | 110300 | 110600 | 110100 | 5132 |
| 384 | 20240328 | 130500 | 72841249300 | 110400 | 110800 | 110900 | 109800 | 10769 |
| 385 | 20240328 | 130400 | 71654307300 | 110800 | 110800 | 110900 | 110200 | 15315 |
| 386 | 20240328 | 130300 | 69958721300 | 110900 | 110400 | 110900 | 110000 | 17809 |
| 387 | 20240328 | 130200 | 67990930500 | 110400 | 109300 | 110500 | 109200 | 14277 |
| 388 | 20240328 | 130100 | 66422064100 | 109300 | 108500 | 109400 | 108400 | 10342 |
| 389 | 20240328 | 130000 | 65293759300 | 108800 | 109600 | 109700 | 108500 | 9447 |
| 390 | 20240328 | 125900 | 64261386000 | 109700 | 110100 | 110100 | 109600 | 9700 |
| 391 | 20240328 | 125800 | 63195421300 | 110000 | 109500 | 110400 | 109300 | 12233 |
| 392 | 20240328 | 125700 | 61848825000 | 109400 | 110900 | 110900 | 109100 | 23253 |
| 393 | 20240328 | 125600 | 59287133000 | 110600 | 109800 | 110900 | 109100 | 37529 |
| 394 | 20240328 | 125500 | 55160292500 | 109800 | 108200 | 109800 | 107600 | 22590 |
| 395 | 20240328 | 125400 | 52710064200 | 108200 | 106300 | 108400 | 106200 | 17248 |
| 396 | 20240328 | 125300 | 50861215400 | 106300 | 106100 | 106300 | 106100 | 3642 |
| 397 | 20240328 | 125200 | 50474425100 | 106200 | 106000 | 106200 | 106000 | 2344 |
| 398 | 20240328 | 125100 | 50225730400 | 106100 | 106200 | 106400 | 105800 | 7259 |
| 399 | 20240328 | 125000 | 49454639600 | 106300 | 105900 | 106300 | 105900 | 2912 |
| 400 | 20240328 | 124900 | 49145786100 | 105800 | 106000 | 106000 | 105800 | 2318 |
| 401 | 20240328 | 124800 | 48900302200 | 105900 | 106000 | 106000 | 105900 | 974 |
| 402 | 20240328 | 124700 | 48797114100 | 106000 | 106000 | 106200 | 105900 | 2432 |
| 403 | 20240328 | 124600 | 48539375000 | 106000 | 106300 | 106300 | 105900 | 2986 |
| 404 | 20240328 | 124500 | 48222381800 | 106300 | 105500 | 106400 | 105500 | 4959 |
| 405 | 20240328 | 124400 | 47696676500 | 105500 | 105800 | 105800 | 105500 | 2395 |
| 406 | 20240328 | 124300 | 47443899800 | 105700 | 105400 | 105900 | 105400 | 2578 |
| 407 | 20240328 | 124200 | 47171596600 | 105300 | 106000 | 106200 | 105300 | 5056 |
| 408 | 20240328 | 124100 | 46637114600 | 106100 | 106500 | 106500 | 105800 | 10466 |
| 409 | 20240328 | 124000 | 45526326000 | 106500 | 106400 | 106500 | 106000 | 8458 |
| 410 | 20240328 | 123900 | 44626915300 | 106400 | 105100 | 106500 | 105100 | 9054 |
| 411 | 20240328 | 123800 | 43668749300 | 105100 | 106000 | 106200 | 104500 | 12455 |
| 412 | 20240328 | 123700 | 42352261900 | 106000 | 105300 | 106000 | 105300 | 8324 |
| 413 | 20240328 | 123600 | 41472966200 | 105300 | 104800 | 105400 | 104700 | 7975 |
| 414 | 20240328 | 123500 | 40634526000 | 104800 | 104300 | 104800 | 104300 | 2669 |
| 415 | 20240328 | 123400 | 40355604100 | 104300 | 104100 | 104400 | 104100 | 2993 |
| 416 | 20240328 | 123300 | 40043557300 | 104100 | 104000 | 104200 | 103800 | 1833 |
| 417 | 20240328 | 123200 | 39853013700 | 104000 | 104000 | 104100 | 103900 | 2138 |
| 418 | 20240328 | 123100 | 39630612700 | 103900 | 103900 | 104000 | 103800 | 570 |
| 419 | 20240328 | 123000 | 39571390200 | 103900 | 103800 | 104000 | 103800 | 697 |
| 420 | 20240328 | 122900 | 39498947300 | 103800 | 103700 | 103900 | 103600 | 1739 |
| 421 | 20240328 | 122800 | 39318434100 | 103700 | 103600 | 103700 | 103500 | 420 |
| 422 | 20240328 | 122700 | 39274902300 | 103600 | 103600 | 103600 | 103600 | 348 |
| 423 | 20240328 | 122600 | 39238849500 | 103600 | 103700 | 103700 | 103500 | 163 |
| 424 | 20240328 | 122500 | 39221961700 | 103700 | 103800 | 103800 | 103500 | 539 |
| 425 | 20240328 | 122400 | 39166063400 | 103800 | 103800 | 103800 | 103600 | 908 |
| 426 | 20240328 | 122300 | 39071887700 | 103800 | 103700 | 103800 | 103700 | 405 |
| 427 | 20240328 | 122200 | 39029883900 | 103700 | 103600 | 103700 | 103500 | 799 |
| 428 | 20240328 | 122100 | 38947091100 | 103600 | 103400 | 103600 | 103400 | 625 |
| 429 | 20240328 | 122000 | 38882397200 | 103500 | 103300 | 103500 | 103300 | 904 |
| 430 | 20240328 | 121900 | 38788874200 | 103300 | 103000 | 103300 | 103000 | 320 |
| 431 | 20240328 | 121800 | 38755865800 | 103000 | 103000 | 103100 | 102900 | 310 |
| 432 | 20240328 | 121700 | 38723939100 | 103000 | 103000 | 103000 | 102900 | 410 |
| 433 | 20240328 | 121600 | 38681709200 | 103000 | 103000 | 103000 | 102900 | 239 |
| 434 | 20240328 | 121500 | 38657101800 | 103000 | 103000 | 103000 | 102900 | 391 |
| 435 | 20240328 | 121400 | 38616829200 | 102900 | 103000 | 103000 | 102900 | 367 |
| 436 | 20240328 | 121300 | 38579058800 | 103000 | 102900 | 103200 | 102800 | 1138 |
| 437 | 20240328 | 121200 | 38461961900 | 103000 | 103200 | 103200 | 103000 | 657 |
| 438 | 20240328 | 121100 | 38394254900 | 103200 | 103000 | 103200 | 103000 | 242 |
| 439 | 20240328 | 121000 | 38369322100 | 103000 | 103100 | 103200 | 103000 | 772 |
| 440 | 20240328 | 120900 | 38289788300 | 103100 | 103300 | 103400 | 103100 | 724 |
| 441 | 20240328 | 120800 | 38215090100 | 103300 | 103600 | 103800 | 103200 | 1398 |
| 442 | 20240328 | 120700 | 38070441200 | 103600 | 103600 | 103600 | 103500 | 567 |
| 443 | 20240328 | 120600 | 38011734700 | 103600 | 103500 | 103600 | 103500 | 562 |
| 444 | 20240328 | 120500 | 37953535400 | 103500 | 104000 | 104000 | 103500 | 2578 |
| 445 | 20240328 | 120400 | 37685874600 | 104000 | 103900 | 104000 | 103900 | 749 |
| 446 | 20240328 | 120300 | 37607987100 | 103900 | 103900 | 104000 | 103800 | 515 |
| 447 | 20240328 | 120200 | 37554474300 | 103900 | 103700 | 103900 | 103700 | 818 |
| 448 | 20240328 | 120100 | 37469542500 | 103700 | 103500 | 103800 | 103500 | 387 |
| 449 | 20240328 | 120000 | 37429430700 | 103500 | 103700 | 103800 | 103400 | 1190 |
| 450 | 20240328 | 115900 | 37306234500 | 103700 | 103700 | 103800 | 103600 | 1054 |
| 451 | 20240328 | 115800 | 37196901000 | 103800 | 103700 | 103900 | 103500 | 1667 |
| 452 | 20240328 | 115700 | 37024038300 | 103900 | 104000 | 104100 | 103700 | 4784 |
| 453 | 20240328 | 115600 | 36526960400 | 104000 | 103800 | 104000 | 103800 | 1248 |
| 454 | 20240328 | 115500 | 36397290500 | 103900 | 103800 | 103900 | 103600 | 2373 |
| 455 | 20240328 | 115400 | 36150940000 | 103900 | 103700 | 103900 | 103700 | 1998 |
| 456 | 20240328 | 115300 | 35943471300 | 103700 | 103500 | 103700 | 103500 | 1512 |
| 457 | 20240328 | 115200 | 35786743500 | 103500 | 103300 | 103500 | 103300 | 617 |
| 458 | 20240328 | 115100 | 35722941200 | 103300 | 103600 | 103700 | 103300 | 3168 |
| 459 | 20240328 | 115000 | 35395442500 | 103600 | 103500 | 103700 | 103400 | 3913 |
| 460 | 20240328 | 114900 | 34990266400 | 103500 | 103300 | 103500 | 103200 | 2285 |
| 461 | 20240328 | 114800 | 34754106700 | 103300 | 103300 | 103300 | 103200 | 325 |
| 462 | 20240328 | 114700 | 34720537200 | 103200 | 103200 | 103300 | 103000 | 1065 |
| 463 | 20240328 | 114600 | 34610627100 | 103100 | 103100 | 103100 | 103000 | 927 |
| 464 | 20240328 | 114500 | 34515096600 | 103100 | 103000 | 103100 | 103000 | 649 |
| 465 | 20240328 | 114400 | 34448219600 | 103000 | 103100 | 103100 | 103000 | 224 |
| 466 | 20240328 | 114300 | 34425135300 | 103100 | 103200 | 103200 | 103000 | 597 |
| 467 | 20240328 | 114200 | 34363586500 | 103200 | 103200 | 103200 | 103100 | 873 |
| 468 | 20240328 | 114100 | 34273520300 | 103200 | 102900 | 103300 | 102900 | 1299 |
| 469 | 20240328 | 114000 | 34139564400 | 103000 | 103100 | 103100 | 103000 | 1440 |
| 470 | 20240328 | 113900 | 33991171600 | 103100 | 103000 | 103200 | 103000 | 1712 |
| 471 | 20240328 | 113800 | 33814627900 | 102900 | 102700 | 102900 | 102600 | 981 |
| 472 | 20240328 | 113700 | 33713790100 | 102600 | 102700 | 102700 | 102600 | 291 |
| 473 | 20240328 | 113600 | 33683924300 | 102600 | 102700 | 102700 | 102600 | 403 |
| 474 | 20240328 | 113500 | 33642564000 | 102600 | 102500 | 102700 | 102500 | 705 |
| 475 | 20240328 | 113400 | 33570200800 | 102500 | 102500 | 102600 | 102500 | 554 |
| 476 | 20240328 | 113300 | 33513415500 | 102600 | 102500 | 102600 | 102500 | 265 |
| 477 | 20240328 | 113200 | 33486248500 | 102500 | 102500 | 102500 | 102500 | 306 |
| 478 | 20240328 | 113100 | 33454883500 | 102500 | 102600 | 102600 | 102500 | 292 |
| 479 | 20240328 | 113000 | 33424926100 | 102500 | 102600 | 102600 | 102500 | 387 |
| 480 | 20240328 | 112900 | 33385227000 | 102600 | 102500 | 102700 | 102500 | 273 |
| 481 | 20240328 | 112800 | 33357243100 | 102500 | 102500 | 102700 | 102500 | 237 |
| 482 | 20240328 | 112700 | 33332909200 | 102700 | 102500 | 102700 | 102400 | 760 |
| 483 | 20240328 | 112600 | 33254957400 | 102500 | 102500 | 102500 | 102400 | 140 |
| 484 | 20240328 | 112500 | 33240614900 | 102400 | 102500 | 102500 | 102400 | 1206 |
| 485 | 20240328 | 112400 | 33117060800 | 102400 | 102400 | 102500 | 102400 | 951 |
| 486 | 20240328 | 112300 | 33019673300 | 102400 | 102300 | 102400 | 102300 | 150 |
| 487 | 20240328 | 112200 | 33004317500 | 102300 | 102200 | 102400 | 102200 | 1560 |
| 488 | 20240328 | 112100 | 32844612400 | 102200 | 102100 | 102300 | 102100 | 583 |
| 489 | 20240328 | 112000 | 32785044700 | 102100 | 102200 | 102300 | 102100 | 777 |
| 490 | 20240328 | 111900 | 32705634200 | 102200 | 102300 | 102300 | 102200 | 394 |
| 491 | 20240328 | 111800 | 32665365200 | 102300 | 102300 | 102300 | 102200 | 415 |
| 492 | 20240328 | 111700 | 32622941900 | 102300 | 102300 | 102400 | 102300 | 1364 |
| 493 | 20240328 | 111600 | 32483394600 | 102400 | 102400 | 102400 | 102300 | 1259 |
| 494 | 20240328 | 111500 | 32354569600 | 102400 | 102400 | 102500 | 102400 | 443 |
| 495 | 20240328 | 111400 | 32309205200 | 102400 | 102500 | 102500 | 102400 | 789 |
| 496 | 20240328 | 111300 | 32228402500 | 102500 | 102500 | 102600 | 102500 | 1372 |
| 497 | 20240328 | 111200 | 32087757300 | 102500 | 102600 | 102600 | 102500 | 202 |
| 498 | 20240328 | 111100 | 32067033200 | 102600 | 102500 | 102600 | 102500 | 406 |
| 499 | 20240328 | 111000 | 32025416700 | 102500 | 102500 | 102500 | 102500 | 688 |
| 500 | 20240328 | 110900 | 31954896700 | 102500 | 102600 | 102600 | 102500 | 93 |
| 501 | 20240328 | 110800 | 31945360400 | 102600 | 102500 | 102600 | 102500 | 247 |
| 502 | 20240328 | 110700 | 31920026500 | 102500 | 102600 | 102700 | 102500 | 499 |
| 503 | 20240328 | 110600 | 31868863600 | 102700 | 102500 | 102700 | 102500 | 543 |
| 504 | 20240328 | 110500 | 31813183700 | 102500 | 102700 | 102700 | 102500 | 690 |
| 505 | 20240328 | 110400 | 31742415500 | 102700 | 102500 | 102700 | 102500 | 742 |
| 506 | 20240328 | 110300 | 31666334100 | 102500 | 102700 | 102700 | 102500 | 1207 |
| 507 | 20240328 | 110200 | 31542568900 | 102700 | 103100 | 103200 | 102700 | 2274 |
| 508 | 20240328 | 110100 | 31308645000 | 103100 | 103100 | 103200 | 103100 | 715 |
| 509 | 20240328 | 110000 | 31234927500 | 103100 | 103200 | 103200 | 102900 | 864 |
| 510 | 20240328 | 105900 | 31145894200 | 103200 | 103200 | 103300 | 103100 | 1789 |
| 511 | 20240328 | 105800 | 30961279300 | 103200 | 103000 | 103300 | 102900 | 2525 |
| 512 | 20240328 | 105700 | 30700861300 | 103000 | 102800 | 103100 | 102800 | 2285 |
| 513 | 20240328 | 105600 | 30465523300 | 102900 | 102800 | 103000 | 102800 | 1441 |
| 514 | 20240328 | 105500 | 30317236300 | 102900 | 102700 | 102900 | 102700 | 624 |
| 515 | 20240328 | 105400 | 30253090900 | 102800 | 102800 | 102900 | 102700 | 324 |
| 516 | 20240328 | 105300 | 30219775200 | 102900 | 102900 | 102900 | 102800 | 539 |
| 517 | 20240328 | 105200 | 30164355200 | 102900 | 102700 | 102900 | 102700 | 809 |
| 518 | 20240328 | 105100 | 30081181700 | 102900 | 102800 | 103000 | 102400 | 3779 |
| 519 | 20240328 | 105000 | 29693434100 | 102800 | 102700 | 102800 | 102700 | 376 |
| 520 | 20240328 | 104900 | 29654794500 | 102700 | 102600 | 102700 | 102500 | 598 |
| 521 | 20240328 | 104800 | 29593417900 | 102600 | 102700 | 102700 | 102500 | 1169 |
| 522 | 20240328 | 104700 | 29473489600 | 102700 | 102600 | 102700 | 102600 | 438 |
| 523 | 20240328 | 104600 | 29428540800 | 102600 | 102500 | 102600 | 102400 | 1052 |
| 524 | 20240328 | 104500 | 29320632200 | 102500 | 102600 | 102600 | 102500 | 660 |
| 525 | 20240328 | 104400 | 29252944100 | 102600 | 102500 | 102700 | 102500 | 767 |
| 526 | 20240328 | 104300 | 29174310900 | 102400 | 102600 | 102600 | 102200 | 1413 |
| 527 | 20240328 | 104200 | 29029725100 | 102500 | 102700 | 102800 | 102500 | 671 |
| 528 | 20240328 | 104100 | 28960835600 | 102600 | 102200 | 102700 | 102200 | 1728 |
| 529 | 20240328 | 104000 | 28783695600 | 102200 | 102200 | 102300 | 102000 | 886 |
| 530 | 20240328 | 103900 | 28693200100 | 102200 | 102400 | 102400 | 102200 | 750 |
| 531 | 20240328 | 103800 | 28616474000 | 102300 | 102400 | 102400 | 102300 | 580 |
| 532 | 20240328 | 103700 | 28557099500 | 102300 | 102400 | 102400 | 102300 | 759 |
| 533 | 20240328 | 103600 | 28479391900 | 102300 | 102300 | 102400 | 102100 | 1100 |
| 534 | 20240328 | 103500 | 28366883500 | 102300 | 101700 | 102400 | 101700 | 1967 |
| 535 | 20240328 | 103400 | 28166059400 | 101700 | 101700 | 101800 | 101600 | 1005 |
| 536 | 20240328 | 103300 | 28063826600 | 101700 | 101700 | 101800 | 101500 | 1328 |
| 537 | 20240328 | 103200 | 27928867300 | 101700 | 101800 | 101900 | 101700 | 970 |
| 538 | 20240328 | 103100 | 27830150900 | 101800 | 101800 | 101900 | 101800 | 676 |
| 539 | 20240328 | 103000 | 27761332300 | 101900 | 102000 | 102000 | 101800 | 1145 |
| 540 | 20240328 | 102900 | 27644623800 | 102100 | 102000 | 102200 | 101900 | 667 |
| 541 | 20240328 | 102800 | 27576538200 | 102000 | 101800 | 102000 | 101800 | 384 |
| 542 | 20240328 | 102700 | 27537384100 | 101900 | 102000 | 102100 | 101900 | 645 |
| 543 | 20240328 | 102600 | 27471638500 | 101900 | 101800 | 102000 | 101800 | 754 |
| 544 | 20240328 | 102500 | 27394788700 | 101800 | 102000 | 102100 | 101500 | 1030 |
| 545 | 20240328 | 102400 | 27289953300 | 102000 | 101600 | 102000 | 101500 | 3294 |
| 546 | 20240328 | 102300 | 26954786200 | 101600 | 101600 | 101600 | 101500 | 303 |
| 547 | 20240328 | 102200 | 26924017300 | 101500 | 101600 | 101600 | 101500 | 615 |
| 548 | 20240328 | 102100 | 26861581200 | 101600 | 101500 | 101600 | 101400 | 830 |
| 549 | 20240328 | 102000 | 26777331600 | 101600 | 101600 | 101700 | 101300 | 815 |
| 550 | 20240328 | 101900 | 26694611300 | 101600 | 101700 | 101700 | 101500 | 823 |
| 551 | 20240328 | 101800 | 26611011000 | 101700 | 101100 | 101800 | 101100 | 6468 |
| 552 | 20240328 | 101700 | 25955890300 | 101200 | 101400 | 101400 | 101200 | 3390 |
| 553 | 20240328 | 101600 | 25612575400 | 101400 | 101400 | 101500 | 101300 | 2546 |
| 554 | 20240328 | 101500 | 25354459900 | 101400 | 101700 | 101700 | 101400 | 2776 |
| 555 | 20240328 | 101400 | 25072715800 | 101600 | 101600 | 101700 | 101500 | 1106 |
| 556 | 20240328 | 101300 | 24960336300 | 101700 | 101600 | 101700 | 101500 | 4705 |
| 557 | 20240328 | 101200 | 24482664800 | 101700 | 101700 | 101800 | 101600 | 4640 |
| 558 | 20240328 | 101100 | 24010899600 | 101700 | 101700 | 101800 | 101700 | 968 |
| 559 | 20240328 | 101000 | 23912436200 | 101800 | 101900 | 101900 | 101700 | 2205 |
| 560 | 20240328 | 100900 | 23687969700 | 101900 | 102000 | 102000 | 101800 | 769 |
| 561 | 20240328 | 100800 | 23609622000 | 102000 | 101700 | 102000 | 101600 | 4088 |
| 562 | 20240328 | 100700 | 23193893700 | 101600 | 102000 | 102100 | 101600 | 10126 |
| 563 | 20240328 | 100600 | 22163119300 | 102000 | 102200 | 102300 | 102000 | 5761 |
| 564 | 20240328 | 100500 | 21574972200 | 102200 | 102300 | 102300 | 102200 | 1262 |
| 565 | 20240328 | 100400 | 21445978100 | 102200 | 102200 | 102300 | 102200 | 722 |
| 566 | 20240328 | 100300 | 21372173300 | 102200 | 102200 | 102300 | 102200 | 1045 |
| 567 | 20240328 | 100200 | 21265367500 | 102200 | 102300 | 102400 | 102200 | 1463 |
| 568 | 20240328 | 100100 | 21115730600 | 102300 | 102400 | 102400 | 102200 | 1426 |
| 569 | 20240328 | 100000 | 20969836800 | 102300 | 102400 | 102400 | 102200 | 1726 |
| 570 | 20240328 | 095900 | 20793274000 | 102400 | 102400 | 102500 | 102300 | 945 |
| 571 | 20240328 | 095800 | 20696545900 | 102400 | 102400 | 102600 | 102400 | 915 |
| 572 | 20240328 | 095700 | 20602810100 | 102500 | 102700 | 102700 | 102400 | 1465 |
| 573 | 20240328 | 095600 | 20452462700 | 102500 | 102900 | 103000 | 102400 | 3236 |
| 574 | 20240328 | 095500 | 20120200700 | 103000 | 103000 | 103100 | 102900 | 887 |
| 575 | 20240328 | 095400 | 20028848500 | 103000 | 103000 | 103100 | 102900 | 931 |
| 576 | 20240328 | 095300 | 19932959100 | 103000 | 102800 | 103000 | 102800 | 1136 |
| 577 | 20240328 | 095200 | 19815984900 | 102800 | 102700 | 102800 | 102600 | 308 |
| 578 | 20240328 | 095100 | 19784349300 | 102800 | 102800 | 103000 | 102600 | 379 |
| 579 | 20240328 | 095000 | 19745412000 | 102600 | 102300 | 102900 | 102300 | 1898 |
| 580 | 20240328 | 094900 | 19550842600 | 102400 | 102600 | 102600 | 102300 | 2641 |
| 581 | 20240328 | 094800 | 19280234500 | 102600 | 102500 | 102600 | 102500 | 1314 |
| 582 | 20240328 | 094700 | 19145515300 | 102600 | 102700 | 102700 | 102500 | 1151 |
| 583 | 20240328 | 094600 | 19027422800 | 102700 | 102900 | 102900 | 102700 | 1522 |
| 584 | 20240328 | 094500 | 18871032600 | 102900 | 103200 | 103200 | 102900 | 982 |
| 585 | 20240328 | 094400 | 18769859200 | 103200 | 103100 | 103300 | 103000 | 639 |
| 586 | 20240328 | 094300 | 18703912800 | 103100 | 103100 | 103200 | 102900 | 482 |
| 587 | 20240328 | 094200 | 18654249300 | 103000 | 103200 | 103300 | 103000 | 2569 |
| 588 | 20240328 | 094100 | 18389040900 | 103200 | 102900 | 103200 | 102900 | 637 |
| 589 | 20240328 | 094000 | 18323379400 | 103000 | 102800 | 103000 | 102500 | 1103 |
| 590 | 20240328 | 093900 | 18210050100 | 102800 | 103100 | 103100 | 102600 | 1367 |
| 591 | 20240328 | 093800 | 18069466100 | 103100 | 103200 | 103300 | 103000 | 2131 |
| 592 | 20240328 | 093700 | 17849631700 | 103200 | 103500 | 103500 | 103200 | 1367 |
| 593 | 20240328 | 093600 | 17708388900 | 103600 | 103500 | 103700 | 103200 | 4440 |
| 594 | 20240328 | 093500 | 17248697200 | 103400 | 103100 | 103400 | 103100 | 1520 |
| 595 | 20240328 | 093400 | 17091708600 | 103200 | 103000 | 103200 | 103000 | 2379 |
| 596 | 20240328 | 093300 | 16846565400 | 103000 | 102600 | 103000 | 102600 | 1243 |
| 597 | 20240328 | 093200 | 16718763900 | 102600 | 102600 | 102600 | 102500 | 1310 |
| 598 | 20240328 | 093100 | 16584410600 | 102600 | 102500 | 102600 | 102500 | 522 |
| 599 | 20240328 | 093000 | 16530871700 | 102400 | 102500 | 102600 | 102400 | 2266 |
| 600 | 20240328 | 092900 | 16298654400 | 102500 | 103000 | 103000 | 102500 | 2809 |
| 601 | 20240328 | 092800 | 16010010700 | 103000 | 103200 | 103300 | 102700 | 2973 |
| 602 | 20240328 | 092700 | 15703591100 | 103200 | 103000 | 103200 | 102900 | 2430 |
| 603 | 20240328 | 092600 | 15453082900 | 103000 | 102600 | 103000 | 102600 | 1951 |
| 604 | 20240328 | 092500 | 15252462200 | 102600 | 102500 | 102700 | 102400 | 1787 |
| 605 | 20240328 | 092400 | 15069012200 | 102600 | 102600 | 102700 | 102300 | 2567 |
| 606 | 20240328 | 092300 | 14805642800 | 102600 | 102100 | 102700 | 102000 | 2453 |
| 607 | 20240328 | 092200 | 14554283800 | 102000 | 101700 | 102200 | 101700 | 12308 |
| 608 | 20240328 | 092100 | 13299809700 | 101800 | 102000 | 102000 | 101600 | 5012 |
| 609 | 20240328 | 092000 | 12789714500 | 102000 | 102000 | 102100 | 101900 | 3081 |
| 610 | 20240328 | 091900 | 12475613400 | 102000 | 102100 | 102100 | 101900 | 1873 |
| 611 | 20240328 | 091800 | 12284556700 | 101900 | 102100 | 102200 | 101800 | 7869 |
| 612 | 20240328 | 091700 | 11482118800 | 102200 | 102100 | 102200 | 102100 | 2794 |
| 613 | 20240328 | 091600 | 11196801200 | 102200 | 102200 | 102500 | 102100 | 1794 |
| 614 | 20240328 | 091500 | 11013418000 | 102200 | 102000 | 102500 | 101800 | 11386 |
| 615 | 20240328 | 091400 | 9851354400 | 102100 | 102200 | 102300 | 102000 | 7677 |
| 616 | 20240328 | 091300 | 9067378400 | 102200 | 102500 | 102600 | 102100 | 4546 |
| 617 | 20240328 | 091200 | 8602365800 | 102600 | 102700 | 102800 | 102400 | 6399 |
| 618 | 20240328 | 091100 | 7945867000 | 102800 | 102800 | 102900 | 102700 | 1644 |
| 619 | 20240328 | 091000 | 7776884100 | 102800 | 102900 | 102900 | 102700 | 2324 |
| 620 | 20240328 | 090900 | 7537979000 | 102900 | 102600 | 102900 | 102500 | 7641 |
| 621 | 20240328 | 090800 | 6754186500 | 102600 | 103400 | 103400 | 102500 | 5902 |
| 622 | 20240328 | 090700 | 6146833100 | 103400 | 103900 | 104100 | 103300 | 3779 |
| 623 | 20240328 | 090600 | 5755310300 | 103900 | 103900 | 104700 | 103600 | 7061 |
| 624 | 20240328 | 090500 | 5020075100 | 103900 | 103500 | 104000 | 103200 | 3782 |
| 625 | 20240328 | 090400 | 4628631800 | 103500 | 103000 | 103600 | 103000 | 7331 |
| 626 | 20240328 | 090300 | 3871562600 | 103000 | 102500 | 103000 | 102500 | 6726 |
| 627 | 20240328 | 090200 | 3180019400 | 102500 | 103100 | 103100 | 102100 | 8834 |
| 628 | 20240328 | 090100 | 2274395900 | 103100 | 102800 | 103600 | 102600 | 5576 |
| 629 | 20240328 | 090000 | 1698982200 | 102800 | 102400 | 103200 | 102100 | 16362 |