34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 183000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 13033 |
| 3 | 20240329 | 182900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 4 | 20240329 | 182800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 5 | 20240329 | 182700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 6 | 20240329 | 182600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 7 | 20240329 | 182500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 8 | 20240329 | 182400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 9 | 20240329 | 182300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 10 | 20240329 | 182200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 11 | 20240329 | 182100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 12 | 20240329 | 182000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 13 | 20240329 | 181900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 14 | 20240329 | 181800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 15 | 20240329 | 181700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 16 | 20240329 | 181600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 17 | 20240329 | 181500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 18 | 20240329 | 181400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 19 | 20240329 | 181300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 20 | 20240329 | 181200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 21 | 20240329 | 181100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 22 | 20240329 | 181000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 23 | 20240329 | 180900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 24 | 20240329 | 180800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 25 | 20240329 | 180700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 26 | 20240329 | 180600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 27 | 20240329 | 180500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 28 | 20240329 | 180400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 29 | 20240329 | 180300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 30 | 20240329 | 180200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 31 | 20240329 | 180100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 32 | 20240329 | 180000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 13033 |
| 33 | 20240329 | 175900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 34 | 20240329 | 175800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 35 | 20240329 | 175700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 36 | 20240329 | 175600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 37 | 20240329 | 175500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 38 | 20240329 | 175400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 39 | 20240329 | 175300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 40 | 20240329 | 175200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 41 | 20240329 | 175100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 42 | 20240329 | 175000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 43 | 20240329 | 174900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 44 | 20240329 | 174800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 45 | 20240329 | 174700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 46 | 20240329 | 174600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 47 | 20240329 | 174500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 48 | 20240329 | 174400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 49 | 20240329 | 174300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 50 | 20240329 | 174200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 51 | 20240329 | 174100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 52 | 20240329 | 174000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 53 | 20240329 | 173900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 54 | 20240329 | 173800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 55 | 20240329 | 173700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 56 | 20240329 | 173600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 57 | 20240329 | 173500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 58 | 20240329 | 173400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 59 | 20240329 | 173300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 60 | 20240329 | 173200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 61 | 20240329 | 173100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 62 | 20240329 | 173000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 13033 |
| 63 | 20240329 | 172900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 64 | 20240329 | 172800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 65 | 20240329 | 172700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 66 | 20240329 | 172600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 67 | 20240329 | 172500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 68 | 20240329 | 172400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 69 | 20240329 | 172300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 70 | 20240329 | 172200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 71 | 20240329 | 172100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 72 | 20240329 | 172000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 73 | 20240329 | 171900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 74 | 20240329 | 171800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 75 | 20240329 | 171700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 76 | 20240329 | 171600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 77 | 20240329 | 171500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 78 | 20240329 | 171400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 79 | 20240329 | 171300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 80 | 20240329 | 171200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 81 | 20240329 | 171100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 82 | 20240329 | 171000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 83 | 20240329 | 170900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 84 | 20240329 | 170800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 85 | 20240329 | 170700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 86 | 20240329 | 170600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 87 | 20240329 | 170500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 88 | 20240329 | 170400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 89 | 20240329 | 170300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 90 | 20240329 | 170200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 91 | 20240329 | 170100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 92 | 20240329 | 170000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 13033 |
| 93 | 20240329 | 165900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 94 | 20240329 | 165800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 95 | 20240329 | 165700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 96 | 20240329 | 165600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 97 | 20240329 | 165500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 98 | 20240329 | 165400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 99 | 20240329 | 165300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 100 | 20240329 | 165200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 101 | 20240329 | 165100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 102 | 20240329 | 165000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 103 | 20240329 | 164900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 104 | 20240329 | 164800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 105 | 20240329 | 164700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 106 | 20240329 | 164600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 107 | 20240329 | 164500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 108 | 20240329 | 164400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 109 | 20240329 | 164300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 110 | 20240329 | 164200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 111 | 20240329 | 164100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 112 | 20240329 | 164000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 113 | 20240329 | 163900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 114 | 20240329 | 163800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 115 | 20240329 | 163700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 116 | 20240329 | 163600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 117 | 20240329 | 163500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 118 | 20240329 | 163400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 119 | 20240329 | 163300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 120 | 20240329 | 163200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 121 | 20240329 | 163100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 122 | 20240329 | 163000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 13033 |
| 123 | 20240329 | 162900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 124 | 20240329 | 162800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 125 | 20240329 | 162700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 126 | 20240329 | 162600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 127 | 20240329 | 162500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 128 | 20240329 | 162400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 129 | 20240329 | 162300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 130 | 20240329 | 162200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 131 | 20240329 | 162100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 132 | 20240329 | 162000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 133 | 20240329 | 161900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 134 | 20240329 | 161800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 135 | 20240329 | 161700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 136 | 20240329 | 161600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 137 | 20240329 | 161500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 138 | 20240329 | 161400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 139 | 20240329 | 161300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 140 | 20240329 | 161200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 141 | 20240329 | 161100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 142 | 20240329 | 161000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 143 | 20240329 | 160900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 144 | 20240329 | 160800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 145 | 20240329 | 160700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 146 | 20240329 | 160600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 147 | 20240329 | 160500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 148 | 20240329 | 160400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 149 | 20240329 | 160300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 150 | 20240329 | 160200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 151 | 20240329 | 160100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 152 | 20240329 | 160000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 13033 |
| 153 | 20240329 | 155900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 154 | 20240329 | 155800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 155 | 20240329 | 155700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 156 | 20240329 | 155600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 157 | 20240329 | 155500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 158 | 20240329 | 155400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 159 | 20240329 | 155300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 160 | 20240329 | 155200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 161 | 20240329 | 155100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 162 | 20240329 | 155000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 163 | 20240329 | 154900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 164 | 20240329 | 154800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 165 | 20240329 | 154700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 166 | 20240329 | 154600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 167 | 20240329 | 154500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 168 | 20240329 | 154400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 169 | 20240329 | 154300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 170 | 20240329 | 154200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 171 | 20240329 | 154100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 172 | 20240329 | 154000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 173 | 20240329 | 153900 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 174 | 20240329 | 153800 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 175 | 20240329 | 153700 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 176 | 20240329 | 153600 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 177 | 20240329 | 153500 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 178 | 20240329 | 153400 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 179 | 20240329 | 153300 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 180 | 20240329 | 153200 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 181 | 20240329 | 153100 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 0 |
| 182 | 20240329 | 153000 | 150775718900 | 155500 | 155500 | 155500 | 155500 | 26066 |
| 183 | 20240329 | 152900 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 184 | 20240329 | 152800 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 185 | 20240329 | 152700 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 186 | 20240329 | 152600 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 187 | 20240329 | 152500 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 188 | 20240329 | 152400 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 189 | 20240329 | 152300 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 190 | 20240329 | 152200 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 191 | 20240329 | 152100 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 192 | 20240329 | 152000 | 148749087400 | 155400 | 155400 | 155400 | 155400 | 0 |
| 193 | 20240329 | 151900 | 148749087400 | 155400 | 156200 | 156200 | 155400 | 1451 |
| 194 | 20240329 | 151800 | 148523231400 | 156000 | 156300 | 156400 | 156000 | 1219 |
| 195 | 20240329 | 151700 | 148332843900 | 156400 | 156300 | 156400 | 156300 | 792 |
| 196 | 20240329 | 151600 | 148209032900 | 156400 | 156200 | 156400 | 156200 | 461 |
| 197 | 20240329 | 151500 | 148136985800 | 156300 | 156400 | 156800 | 156200 | 756 |
| 198 | 20240329 | 151400 | 148018628800 | 156500 | 155900 | 156500 | 155900 | 929 |
| 199 | 20240329 | 151300 | 147873607600 | 155900 | 156000 | 156000 | 155800 | 547 |
| 200 | 20240329 | 151200 | 147788326900 | 155800 | 155800 | 156000 | 155800 | 914 |
| 201 | 20240329 | 151100 | 147645831700 | 155800 | 155700 | 155900 | 155700 | 387 |
| 202 | 20240329 | 151000 | 147585548500 | 155800 | 156000 | 156000 | 155600 | 1171 |
| 203 | 20240329 | 150900 | 147403106000 | 155800 | 156300 | 156300 | 155800 | 1061 |
| 204 | 20240329 | 150800 | 147237522500 | 156300 | 156400 | 156600 | 156300 | 574 |
| 205 | 20240329 | 150700 | 147147752000 | 156400 | 156500 | 156600 | 156400 | 873 |
| 206 | 20240329 | 150600 | 147011113500 | 156500 | 157300 | 157400 | 156400 | 1417 |
| 207 | 20240329 | 150500 | 146788795500 | 157300 | 157300 | 157500 | 157200 | 603 |
| 208 | 20240329 | 150400 | 146693922500 | 157200 | 157500 | 157600 | 157200 | 610 |
| 209 | 20240329 | 150300 | 146597849700 | 157500 | 157500 | 157700 | 157400 | 420 |
| 210 | 20240329 | 150200 | 146531692500 | 157400 | 157900 | 158000 | 157300 | 1780 |
| 211 | 20240329 | 150100 | 146250998300 | 157900 | 157600 | 157900 | 157600 | 554 |
| 212 | 20240329 | 150000 | 146163581500 | 157600 | 157500 | 157700 | 157500 | 658 |
| 213 | 20240329 | 145900 | 146059895500 | 157500 | 157500 | 157600 | 157300 | 1154 |
| 214 | 20240329 | 145800 | 145878170900 | 157400 | 157100 | 157500 | 157100 | 872 |
| 215 | 20240329 | 145700 | 145740954200 | 157200 | 157400 | 157400 | 157100 | 496 |
| 216 | 20240329 | 145600 | 145662981800 | 157400 | 156700 | 157400 | 156700 | 812 |
| 217 | 20240329 | 145500 | 145535473200 | 156700 | 156600 | 156900 | 156500 | 370 |
| 218 | 20240329 | 145400 | 145477530200 | 156600 | 157000 | 157000 | 156600 | 446 |
| 219 | 20240329 | 145300 | 145407619100 | 157000 | 156400 | 157000 | 156400 | 321 |
| 220 | 20240329 | 145200 | 145357329200 | 156400 | 156300 | 156700 | 156300 | 354 |
| 221 | 20240329 | 145100 | 145301936400 | 156300 | 156600 | 156600 | 156200 | 562 |
| 222 | 20240329 | 145000 | 145214044500 | 156600 | 156600 | 157000 | 156500 | 633 |
| 223 | 20240329 | 144900 | 145114848700 | 156600 | 156500 | 157100 | 156500 | 935 |
| 224 | 20240329 | 144800 | 144968150100 | 156500 | 156200 | 156700 | 156100 | 1347 |
| 225 | 20240329 | 144700 | 144757502800 | 156000 | 155900 | 156200 | 155900 | 555 |
| 226 | 20240329 | 144600 | 144670920500 | 155900 | 155300 | 155900 | 155200 | 978 |
| 227 | 20240329 | 144500 | 144518933500 | 155400 | 155500 | 155600 | 155300 | 607 |
| 228 | 20240329 | 144400 | 144424577900 | 155500 | 155800 | 156000 | 155400 | 256 |
| 229 | 20240329 | 144300 | 144384730500 | 156000 | 156100 | 156300 | 155700 | 540 |
| 230 | 20240329 | 144200 | 144300524700 | 156100 | 156200 | 156300 | 156000 | 478 |
| 231 | 20240329 | 144100 | 144225896700 | 156200 | 156300 | 156500 | 156100 | 458 |
| 232 | 20240329 | 144000 | 144154326200 | 156300 | 156000 | 156500 | 156000 | 319 |
| 233 | 20240329 | 143900 | 144104496100 | 156200 | 155600 | 156500 | 155600 | 1058 |
| 234 | 20240329 | 143800 | 143939476900 | 155600 | 155500 | 156000 | 155300 | 729 |
| 235 | 20240329 | 143700 | 143825974800 | 155500 | 155300 | 155500 | 155200 | 756 |
| 236 | 20240329 | 143600 | 143708513200 | 155300 | 155400 | 155800 | 155200 | 1276 |
| 237 | 20240329 | 143500 | 143510277600 | 155400 | 155300 | 156000 | 155300 | 841 |
| 238 | 20240329 | 143400 | 143379372500 | 155300 | 155600 | 155900 | 155300 | 1385 |
| 239 | 20240329 | 143300 | 143164068100 | 155600 | 155800 | 156000 | 155500 | 1315 |
| 240 | 20240329 | 143200 | 142959263600 | 155800 | 155800 | 156000 | 155600 | 1198 |
| 241 | 20240329 | 143100 | 142772708300 | 156000 | 155800 | 156000 | 155700 | 1117 |
| 242 | 20240329 | 143000 | 142598705200 | 155800 | 155800 | 156000 | 155800 | 418 |
| 243 | 20240329 | 142900 | 142533550800 | 155800 | 155600 | 155900 | 155600 | 588 |
| 244 | 20240329 | 142800 | 142441968400 | 155600 | 155500 | 155800 | 155500 | 338 |
| 245 | 20240329 | 142700 | 142389346200 | 155500 | 155800 | 155800 | 155500 | 1773 |
| 246 | 20240329 | 142600 | 142113422300 | 155800 | 155800 | 156000 | 155700 | 613 |
| 247 | 20240329 | 142500 | 142017924500 | 155800 | 156100 | 156300 | 155700 | 2527 |
| 248 | 20240329 | 142400 | 141623966900 | 156200 | 156600 | 156700 | 156000 | 1659 |
| 249 | 20240329 | 142300 | 141364522400 | 156500 | 156500 | 156600 | 156300 | 374 |
| 250 | 20240329 | 142200 | 141306004600 | 156400 | 156600 | 157100 | 156400 | 877 |
| 251 | 20240329 | 142100 | 141168493100 | 156500 | 156500 | 156700 | 156200 | 393 |
| 252 | 20240329 | 142000 | 141107006700 | 156500 | 155900 | 156700 | 155900 | 1363 |
| 253 | 20240329 | 141900 | 140894094500 | 155900 | 156000 | 156500 | 155900 | 2008 |
| 254 | 20240329 | 141800 | 140580548900 | 155900 | 156200 | 156300 | 155900 | 2455 |
| 255 | 20240329 | 141700 | 140197377200 | 156200 | 156600 | 156600 | 156200 | 1512 |
| 256 | 20240329 | 141600 | 139960863900 | 156600 | 156900 | 157000 | 156500 | 1949 |
| 257 | 20240329 | 141500 | 139655509400 | 156900 | 157200 | 157700 | 156800 | 1527 |
| 258 | 20240329 | 141400 | 139415758900 | 157200 | 157200 | 157800 | 157100 | 670 |
| 259 | 20240329 | 141300 | 139310437900 | 157200 | 157400 | 157500 | 157200 | 638 |
| 260 | 20240329 | 141200 | 139210069700 | 157400 | 157400 | 157700 | 157100 | 1478 |
| 261 | 20240329 | 141100 | 138977601000 | 157400 | 157300 | 157600 | 157200 | 749 |
| 262 | 20240329 | 141000 | 138859668600 | 157200 | 157000 | 157500 | 156900 | 852 |
| 263 | 20240329 | 140900 | 138725702100 | 157000 | 157300 | 157400 | 156900 | 2288 |
| 264 | 20240329 | 140800 | 138366283600 | 157300 | 157600 | 158000 | 157300 | 925 |
| 265 | 20240329 | 140700 | 138220620000 | 157600 | 157900 | 158100 | 157600 | 602 |
| 266 | 20240329 | 140600 | 138125590800 | 157800 | 157500 | 158200 | 157500 | 294 |
| 267 | 20240329 | 140500 | 138079183900 | 157700 | 157800 | 157900 | 157500 | 1139 |
| 268 | 20240329 | 140400 | 137899616100 | 157700 | 158000 | 158600 | 157700 | 1180 |
| 269 | 20240329 | 140300 | 137713282300 | 158000 | 158600 | 158700 | 157900 | 3703 |
| 270 | 20240329 | 140200 | 137127662700 | 158700 | 158900 | 159000 | 158600 | 341 |
| 271 | 20240329 | 140100 | 137073529500 | 158700 | 158800 | 158900 | 158600 | 297 |
| 272 | 20240329 | 140000 | 137026378400 | 158800 | 158900 | 158900 | 158500 | 608 |
| 273 | 20240329 | 135900 | 136929902200 | 158900 | 158700 | 159000 | 158600 | 354 |
| 274 | 20240329 | 135800 | 136873691900 | 158700 | 159000 | 159100 | 158600 | 457 |
| 275 | 20240329 | 135700 | 136801136700 | 159000 | 159200 | 159500 | 159000 | 309 |
| 276 | 20240329 | 135600 | 136751965900 | 159300 | 159200 | 159300 | 159100 | 260 |
| 277 | 20240329 | 135500 | 136710575600 | 159200 | 158700 | 159600 | 158600 | 618 |
| 278 | 20240329 | 135400 | 136612235500 | 158700 | 158900 | 159000 | 158700 | 321 |
| 279 | 20240329 | 135300 | 136561255200 | 158900 | 158600 | 159200 | 158600 | 796 |
| 280 | 20240329 | 135200 | 136434769800 | 158600 | 158300 | 158800 | 158200 | 585 |
| 281 | 20240329 | 135100 | 136342075300 | 158400 | 159300 | 159400 | 158300 | 2505 |
| 282 | 20240329 | 135000 | 135943962200 | 159300 | 159600 | 159700 | 159300 | 380 |
| 283 | 20240329 | 134900 | 135883393400 | 159600 | 159600 | 160000 | 159400 | 418 |
| 284 | 20240329 | 134800 | 135816678100 | 159600 | 159400 | 160000 | 159400 | 259 |
| 285 | 20240329 | 134700 | 135775340800 | 159400 | 159700 | 159800 | 159400 | 603 |
| 286 | 20240329 | 134600 | 135679126200 | 159600 | 159300 | 159900 | 159200 | 519 |
| 287 | 20240329 | 134500 | 135596361100 | 159300 | 159100 | 159300 | 159100 | 691 |
| 288 | 20240329 | 134400 | 135486350100 | 159100 | 159300 | 159300 | 159100 | 835 |
| 289 | 20240329 | 134300 | 135353459200 | 159200 | 159400 | 160000 | 159100 | 1702 |
| 290 | 20240329 | 134200 | 135082469400 | 159400 | 160300 | 160400 | 159400 | 1623 |
| 291 | 20240329 | 134100 | 134823095000 | 160400 | 160000 | 160900 | 159900 | 595 |
| 292 | 20240329 | 134000 | 134727730000 | 160000 | 160000 | 160100 | 159800 | 521 |
| 293 | 20240329 | 133900 | 134644426200 | 159900 | 159900 | 160800 | 159800 | 955 |
| 294 | 20240329 | 133800 | 134491658200 | 159800 | 160200 | 160300 | 159700 | 2001 |
| 295 | 20240329 | 133700 | 134171494800 | 160200 | 160600 | 160800 | 159900 | 2139 |
| 296 | 20240329 | 133600 | 133828612700 | 160600 | 160900 | 161000 | 160600 | 660 |
| 297 | 20240329 | 133500 | 133722497500 | 160900 | 161000 | 161200 | 160600 | 1245 |
| 298 | 20240329 | 133400 | 133522153700 | 161000 | 161300 | 161400 | 161000 | 2938 |
| 299 | 20240329 | 133300 | 133048782200 | 161300 | 161600 | 162000 | 161200 | 1714 |
| 300 | 20240329 | 133200 | 132772276000 | 161600 | 161100 | 161600 | 161100 | 917 |
| 301 | 20240329 | 133100 | 132624254300 | 161100 | 161900 | 162200 | 161100 | 2475 |
| 302 | 20240329 | 133000 | 132224747900 | 161900 | 162300 | 162400 | 161500 | 2424 |
| 303 | 20240329 | 132900 | 131832456500 | 162400 | 162600 | 162700 | 162300 | 1140 |
| 304 | 20240329 | 132800 | 131647134900 | 162700 | 163000 | 163200 | 162700 | 877 |
| 305 | 20240329 | 132700 | 131504281400 | 163000 | 163600 | 163700 | 163000 | 1658 |
| 306 | 20240329 | 132600 | 131233499400 | 163700 | 163800 | 164100 | 163600 | 1336 |
| 307 | 20240329 | 132500 | 131014546200 | 163800 | 164000 | 164100 | 163800 | 532 |
| 308 | 20240329 | 132400 | 130927334700 | 163900 | 163800 | 164100 | 163700 | 254 |
| 309 | 20240329 | 132300 | 130885688100 | 163700 | 164000 | 164200 | 163600 | 562 |
| 310 | 20240329 | 132200 | 130793571000 | 164000 | 164200 | 164300 | 164000 | 484 |
| 311 | 20240329 | 132100 | 130714098100 | 164300 | 164100 | 164300 | 164100 | 294 |
| 312 | 20240329 | 132000 | 130665821800 | 164200 | 163800 | 164300 | 163800 | 888 |
| 313 | 20240329 | 131900 | 130520101900 | 163800 | 164100 | 164100 | 163800 | 504 |
| 314 | 20240329 | 131800 | 130437442400 | 164000 | 163800 | 164000 | 163800 | 364 |
| 315 | 20240329 | 131700 | 130377780600 | 163800 | 163800 | 164000 | 163800 | 372 |
| 316 | 20240329 | 131600 | 130316826100 | 163900 | 163900 | 164000 | 163800 | 324 |
| 317 | 20240329 | 131500 | 130263722700 | 164000 | 164100 | 164300 | 163700 | 645 |
| 318 | 20240329 | 131400 | 130157992300 | 164000 | 163700 | 164200 | 163600 | 1248 |
| 319 | 20240329 | 131300 | 129953426300 | 163800 | 163600 | 163800 | 163600 | 294 |
| 320 | 20240329 | 131200 | 129905298100 | 163700 | 163500 | 163700 | 163400 | 537 |
| 321 | 20240329 | 131100 | 129817488100 | 163400 | 163400 | 163900 | 163400 | 884 |
| 322 | 20240329 | 131000 | 129672870000 | 163500 | 163500 | 163600 | 163400 | 400 |
| 323 | 20240329 | 130900 | 129607472600 | 163500 | 163200 | 163600 | 163200 | 339 |
| 324 | 20240329 | 130800 | 129552056300 | 163800 | 162200 | 163800 | 162100 | 692 |
| 325 | 20240329 | 130700 | 129439418400 | 162700 | 163700 | 163700 | 162100 | 1946 |
| 326 | 20240329 | 130600 | 129122412900 | 163700 | 163600 | 164000 | 163500 | 466 |
| 327 | 20240329 | 130500 | 129046120300 | 163600 | 163700 | 163700 | 163500 | 499 |
| 328 | 20240329 | 130400 | 128964501800 | 163700 | 164100 | 164300 | 163700 | 619 |
| 329 | 20240329 | 130300 | 128862965100 | 164300 | 164300 | 164400 | 163900 | 539 |
| 330 | 20240329 | 130200 | 128774434000 | 164300 | 163800 | 164300 | 163800 | 460 |
| 331 | 20240329 | 130100 | 128698948600 | 163800 | 163900 | 163900 | 163700 | 485 |
| 332 | 20240329 | 130000 | 128619488800 | 163900 | 163500 | 164000 | 163500 | 449 |
| 333 | 20240329 | 125900 | 128545945800 | 163500 | 164300 | 164400 | 163500 | 1131 |
| 334 | 20240329 | 125800 | 128360466900 | 164300 | 164600 | 164600 | 164100 | 1589 |
| 335 | 20240329 | 125700 | 128099286300 | 164600 | 164500 | 164800 | 164400 | 2620 |
| 336 | 20240329 | 125600 | 127667960600 | 164700 | 163600 | 164700 | 163300 | 4983 |
| 337 | 20240329 | 125500 | 126850026800 | 163500 | 163900 | 163900 | 163200 | 867 |
| 338 | 20240329 | 125400 | 126708223200 | 163800 | 163900 | 163900 | 163700 | 846 |
| 339 | 20240329 | 125300 | 126569671800 | 163900 | 163900 | 163900 | 163800 | 830 |
| 340 | 20240329 | 125200 | 126433676000 | 163900 | 163700 | 163900 | 163700 | 442 |
| 341 | 20240329 | 125100 | 126361282100 | 163700 | 163400 | 163900 | 163200 | 933 |
| 342 | 20240329 | 125000 | 126208648900 | 163400 | 163300 | 163500 | 163200 | 485 |
| 343 | 20240329 | 124900 | 126129412700 | 163400 | 163300 | 163700 | 162800 | 179 |
| 344 | 20240329 | 124800 | 126100168300 | 163200 | 163900 | 163900 | 162200 | 1943 |
| 345 | 20240329 | 124700 | 125782802500 | 163900 | 163900 | 164000 | 163600 | 1005 |
| 346 | 20240329 | 124600 | 125618173600 | 163900 | 163800 | 164000 | 163600 | 1035 |
| 347 | 20240329 | 124500 | 125448606600 | 163800 | 163600 | 163900 | 163500 | 2208 |
| 348 | 20240329 | 124400 | 125087070100 | 163600 | 163400 | 163600 | 163400 | 1128 |
| 349 | 20240329 | 124300 | 124902646400 | 163500 | 163200 | 163500 | 163100 | 1612 |
| 350 | 20240329 | 124200 | 124639443500 | 163300 | 163100 | 163300 | 163000 | 783 |
| 351 | 20240329 | 124100 | 124511659500 | 163000 | 162900 | 163100 | 162900 | 1328 |
| 352 | 20240329 | 124000 | 124295183100 | 162700 | 162200 | 163000 | 162200 | 629 |
| 353 | 20240329 | 123900 | 124192887600 | 162200 | 162300 | 162500 | 162100 | 404 |
| 354 | 20240329 | 123800 | 124127331700 | 162400 | 162100 | 162400 | 162100 | 326 |
| 355 | 20240329 | 123700 | 124074426500 | 162100 | 161600 | 162200 | 161600 | 299 |
| 356 | 20240329 | 123600 | 124026019600 | 161600 | 161500 | 161700 | 161500 | 417 |
| 357 | 20240329 | 123500 | 123958643400 | 161500 | 161600 | 161600 | 161500 | 137 |
| 358 | 20240329 | 123400 | 123936508500 | 161500 | 161400 | 161600 | 161300 | 299 |
| 359 | 20240329 | 123300 | 123888242300 | 161300 | 161500 | 161600 | 161200 | 237 |
| 360 | 20240329 | 123200 | 123850007200 | 161600 | 161600 | 161700 | 161400 | 348 |
| 361 | 20240329 | 123100 | 123793788200 | 161600 | 161900 | 161900 | 161600 | 178 |
| 362 | 20240329 | 123000 | 123765003900 | 161800 | 162200 | 162300 | 161500 | 412 |
| 363 | 20240329 | 122900 | 123698321000 | 162100 | 162100 | 162400 | 162000 | 1106 |
| 364 | 20240329 | 122800 | 123519021700 | 161900 | 162200 | 162200 | 161800 | 321 |
| 365 | 20240329 | 122700 | 123467020200 | 162200 | 161800 | 162400 | 161700 | 337 |
| 366 | 20240329 | 122600 | 123412385800 | 161700 | 161900 | 162100 | 161500 | 640 |
| 367 | 20240329 | 122500 | 123308849600 | 161800 | 162300 | 162300 | 161800 | 1404 |
| 368 | 20240329 | 122400 | 123081354700 | 162500 | 162500 | 162500 | 162200 | 574 |
| 369 | 20240329 | 122300 | 122988195700 | 162500 | 162200 | 162600 | 162200 | 432 |
| 370 | 20240329 | 122200 | 122918001500 | 162500 | 162700 | 162800 | 162200 | 768 |
| 371 | 20240329 | 122100 | 122793246100 | 162700 | 162800 | 162800 | 162200 | 713 |
| 372 | 20240329 | 122000 | 122677396700 | 162800 | 163000 | 163200 | 162700 | 701 |
| 373 | 20240329 | 121900 | 122563151900 | 163000 | 162900 | 163300 | 162900 | 483 |
| 374 | 20240329 | 121800 | 122484383300 | 163000 | 162500 | 163000 | 162500 | 473 |
| 375 | 20240329 | 121700 | 122407392400 | 162600 | 162600 | 162600 | 162500 | 307 |
| 376 | 20240329 | 121600 | 122357491500 | 162500 | 162500 | 162800 | 162400 | 287 |
| 377 | 20240329 | 121500 | 122310838600 | 162400 | 162400 | 162600 | 162400 | 486 |
| 378 | 20240329 | 121400 | 122231870700 | 162500 | 162900 | 163000 | 162300 | 650 |
| 379 | 20240329 | 121300 | 122126235400 | 163000 | 162900 | 163400 | 162300 | 1317 |
| 380 | 20240329 | 121200 | 121911450100 | 163000 | 162400 | 163200 | 162400 | 3738 |
| 381 | 20240329 | 121100 | 121302775400 | 162400 | 162100 | 162500 | 162000 | 1074 |
| 382 | 20240329 | 121000 | 121128415700 | 162100 | 161900 | 162200 | 161900 | 729 |
| 383 | 20240329 | 120900 | 121010264800 | 161900 | 162100 | 162100 | 161900 | 696 |
| 384 | 20240329 | 120800 | 120897503100 | 162000 | 162200 | 162300 | 162000 | 1223 |
| 385 | 20240329 | 120700 | 120699175200 | 162200 | 161900 | 162200 | 161900 | 1417 |
| 386 | 20240329 | 120600 | 120469596800 | 161900 | 161600 | 162000 | 161600 | 1065 |
| 387 | 20240329 | 120500 | 120297298900 | 161700 | 160700 | 161700 | 160600 | 3158 |
| 388 | 20240329 | 120400 | 119788697500 | 160600 | 160500 | 160800 | 160400 | 312 |
| 389 | 20240329 | 120300 | 119738587900 | 160500 | 160800 | 160800 | 160100 | 461 |
| 390 | 20240329 | 120200 | 119664648400 | 160700 | 160000 | 160900 | 160000 | 1165 |
| 391 | 20240329 | 120100 | 119477652200 | 160000 | 160000 | 160000 | 159900 | 194 |
| 392 | 20240329 | 120000 | 119446622900 | 159900 | 160200 | 160200 | 159900 | 149 |
| 393 | 20240329 | 115900 | 119422783500 | 159900 | 159900 | 160000 | 159700 | 797 |
| 394 | 20240329 | 115800 | 119295372700 | 159900 | 160000 | 160300 | 159800 | 236 |
| 395 | 20240329 | 115700 | 119257624700 | 159900 | 159900 | 160000 | 159800 | 150 |
| 396 | 20240329 | 115600 | 119233643200 | 160000 | 159700 | 160100 | 159600 | 325 |
| 397 | 20240329 | 115500 | 119181692400 | 159700 | 160100 | 160100 | 159600 | 216 |
| 398 | 20240329 | 115400 | 119147173800 | 159900 | 159800 | 160100 | 159600 | 705 |
| 399 | 20240329 | 115300 | 119034517700 | 159700 | 159900 | 160000 | 159700 | 496 |
| 400 | 20240329 | 115200 | 118955259800 | 159900 | 159800 | 160000 | 159800 | 272 |
| 401 | 20240329 | 115100 | 118911755600 | 159800 | 159800 | 160300 | 159700 | 402 |
| 402 | 20240329 | 115000 | 118847498100 | 159800 | 159900 | 160300 | 159800 | 487 |
| 403 | 20240329 | 114900 | 118769637300 | 159900 | 159900 | 160300 | 159900 | 215 |
| 404 | 20240329 | 114800 | 118735232000 | 159900 | 159900 | 160100 | 159900 | 233 |
| 405 | 20240329 | 114700 | 118697967200 | 159900 | 160200 | 160300 | 159900 | 223 |
| 406 | 20240329 | 114600 | 118662257300 | 160300 | 160700 | 160700 | 160200 | 332 |
| 407 | 20240329 | 114500 | 118608983700 | 160100 | 160800 | 161000 | 159800 | 516 |
| 408 | 20240329 | 114400 | 118526274000 | 160800 | 160800 | 161000 | 160700 | 120 |
| 409 | 20240329 | 114300 | 118506970500 | 160300 | 161000 | 161000 | 160300 | 564 |
| 410 | 20240329 | 114200 | 118416275300 | 160900 | 160300 | 160900 | 160300 | 517 |
| 411 | 20240329 | 114100 | 118333212700 | 160400 | 160200 | 160400 | 160100 | 203 |
| 412 | 20240329 | 114000 | 118300687400 | 160100 | 160200 | 160400 | 160100 | 506 |
| 413 | 20240329 | 113900 | 118219621700 | 160200 | 160100 | 160300 | 160000 | 302 |
| 414 | 20240329 | 113800 | 118171276200 | 160000 | 159900 | 160400 | 159900 | 380 |
| 415 | 20240329 | 113700 | 118110467100 | 159900 | 159900 | 160000 | 159900 | 210 |
| 416 | 20240329 | 113600 | 118076880300 | 159900 | 160200 | 160400 | 159900 | 867 |
| 417 | 20240329 | 113500 | 117938132400 | 160500 | 160400 | 160500 | 160100 | 327 |
| 418 | 20240329 | 113400 | 117885718100 | 160500 | 160400 | 160700 | 160400 | 273 |
| 419 | 20240329 | 113300 | 117841909500 | 160500 | 160600 | 160600 | 160400 | 388 |
| 420 | 20240329 | 113200 | 117779651100 | 160600 | 160300 | 160600 | 160300 | 339 |
| 421 | 20240329 | 113100 | 117725246900 | 160000 | 160200 | 160200 | 159900 | 1166 |
| 422 | 20240329 | 113000 | 117538537400 | 160200 | 159700 | 160200 | 159700 | 149 |
| 423 | 20240329 | 112900 | 117514689800 | 159700 | 159700 | 160100 | 159600 | 471 |
| 424 | 20240329 | 112800 | 117439457900 | 159800 | 159600 | 160200 | 159500 | 347 |
| 425 | 20240329 | 112700 | 117384033100 | 159600 | 160100 | 160300 | 159300 | 688 |
| 426 | 20240329 | 112600 | 117274180300 | 160300 | 160500 | 160500 | 160100 | 375 |
| 427 | 20240329 | 112500 | 117214050100 | 160500 | 160000 | 160500 | 160000 | 318 |
| 428 | 20240329 | 112400 | 117163081400 | 159900 | 160300 | 160500 | 159900 | 606 |
| 429 | 20240329 | 112300 | 117066036100 | 160400 | 160200 | 160900 | 160200 | 355 |
| 430 | 20240329 | 112200 | 117009073800 | 160200 | 159600 | 160300 | 159500 | 536 |
| 431 | 20240329 | 112100 | 116923383600 | 159600 | 159900 | 160000 | 159500 | 1626 |
| 432 | 20240329 | 112000 | 116663678700 | 159900 | 159900 | 159900 | 159700 | 1333 |
| 433 | 20240329 | 111900 | 116450644200 | 159800 | 160300 | 160300 | 159800 | 1229 |
| 434 | 20240329 | 111800 | 116254047600 | 160300 | 160500 | 161000 | 160000 | 1100 |
| 435 | 20240329 | 111700 | 116077796400 | 160600 | 160700 | 161000 | 160500 | 1345 |
| 436 | 20240329 | 111600 | 115861611900 | 160700 | 161200 | 161400 | 160700 | 974 |
| 437 | 20240329 | 111500 | 115704728500 | 161200 | 161800 | 161800 | 161000 | 1123 |
| 438 | 20240329 | 111400 | 115523478500 | 161800 | 161900 | 162000 | 161700 | 572 |
| 439 | 20240329 | 111300 | 115430883900 | 161800 | 161300 | 162000 | 161300 | 1261 |
| 440 | 20240329 | 111200 | 115226954500 | 161400 | 161700 | 161700 | 161200 | 528 |
| 441 | 20240329 | 111100 | 115141713400 | 161700 | 161900 | 161900 | 161700 | 486 |
| 442 | 20240329 | 111000 | 115063099700 | 161800 | 161200 | 161900 | 161100 | 454 |
| 443 | 20240329 | 110900 | 114989730300 | 161200 | 161800 | 161800 | 160900 | 2105 |
| 444 | 20240329 | 110800 | 114650011300 | 161800 | 161900 | 162100 | 161600 | 1586 |
| 445 | 20240329 | 110700 | 114393262600 | 161900 | 161700 | 162100 | 161500 | 2666 |
| 446 | 20240329 | 110600 | 113961812300 | 161600 | 161100 | 161800 | 161000 | 2433 |
| 447 | 20240329 | 110500 | 113568921300 | 161000 | 161300 | 161300 | 160900 | 448 |
| 448 | 20240329 | 110400 | 113496727100 | 161300 | 161300 | 161400 | 161000 | 1061 |
| 449 | 20240329 | 110300 | 113325635000 | 161200 | 160700 | 161300 | 160600 | 1033 |
| 450 | 20240329 | 110200 | 113159230800 | 160800 | 160200 | 161000 | 160200 | 596 |
| 451 | 20240329 | 110100 | 113063459300 | 160100 | 160300 | 160700 | 160000 | 489 |
| 452 | 20240329 | 110000 | 112985089700 | 160300 | 161200 | 161300 | 160300 | 1678 |
| 453 | 20240329 | 105900 | 112715287100 | 161300 | 161200 | 161400 | 161100 | 1388 |
| 454 | 20240329 | 105800 | 112491431500 | 161200 | 160800 | 161200 | 160800 | 1635 |
| 455 | 20240329 | 105700 | 112228193100 | 160900 | 161100 | 161100 | 160700 | 903 |
| 456 | 20240329 | 105600 | 112082841900 | 161100 | 160700 | 161100 | 160600 | 1478 |
| 457 | 20240329 | 105500 | 111845124100 | 160700 | 161000 | 161000 | 160600 | 2446 |
| 458 | 20240329 | 105400 | 111451610300 | 161000 | 159900 | 161100 | 159800 | 4020 |
| 459 | 20240329 | 105300 | 110806202900 | 159900 | 159800 | 160200 | 159600 | 1200 |
| 460 | 20240329 | 105200 | 110614449800 | 159800 | 160200 | 160400 | 159700 | 2579 |
| 461 | 20240329 | 105100 | 110201680400 | 160200 | 159900 | 160400 | 159700 | 2570 |
| 462 | 20240329 | 105000 | 109790408900 | 159900 | 159600 | 160000 | 159600 | 2218 |
| 463 | 20240329 | 104900 | 109436013300 | 159700 | 159400 | 159700 | 159200 | 1889 |
| 464 | 20240329 | 104800 | 109134808000 | 159400 | 159100 | 159500 | 158700 | 2538 |
| 465 | 20240329 | 104700 | 108730570400 | 159100 | 158400 | 159200 | 158400 | 1770 |
| 466 | 20240329 | 104600 | 108449546300 | 158300 | 157800 | 158300 | 157700 | 993 |
| 467 | 20240329 | 104500 | 108292613200 | 157700 | 157800 | 157800 | 157600 | 248 |
| 468 | 20240329 | 104400 | 108253499200 | 157700 | 157700 | 157800 | 157600 | 324 |
| 469 | 20240329 | 104300 | 108202395200 | 157800 | 157500 | 157800 | 157500 | 260 |
| 470 | 20240329 | 104200 | 108161406200 | 157600 | 157700 | 157700 | 157500 | 366 |
| 471 | 20240329 | 104100 | 108103740200 | 157700 | 157400 | 157700 | 157400 | 329 |
| 472 | 20240329 | 104000 | 108051902400 | 157400 | 157300 | 157700 | 157300 | 327 |
| 473 | 20240329 | 103900 | 108000395400 | 157300 | 157500 | 157500 | 157100 | 1888 |
| 474 | 20240329 | 103800 | 107703416400 | 157400 | 157700 | 157700 | 157400 | 919 |
| 475 | 20240329 | 103700 | 107558626200 | 157700 | 157800 | 157900 | 157600 | 502 |
| 476 | 20240329 | 103600 | 107479464500 | 157800 | 157900 | 158000 | 157800 | 535 |
| 477 | 20240329 | 103500 | 107395008600 | 158000 | 157800 | 158000 | 157800 | 325 |
| 478 | 20240329 | 103400 | 107343692900 | 157700 | 157700 | 157900 | 157500 | 320 |
| 479 | 20240329 | 103300 | 107293239300 | 157700 | 157900 | 158000 | 157500 | 756 |
| 480 | 20240329 | 103200 | 107173929000 | 157800 | 157900 | 157900 | 157700 | 575 |
| 481 | 20240329 | 103100 | 107083179400 | 157800 | 157600 | 157900 | 157500 | 486 |
| 482 | 20240329 | 103000 | 107006526100 | 157700 | 157400 | 157800 | 157400 | 325 |
| 483 | 20240329 | 102900 | 106955285100 | 157400 | 157200 | 157400 | 157200 | 678 |
| 484 | 20240329 | 102800 | 106848617700 | 157200 | 157000 | 157300 | 157000 | 471 |
| 485 | 20240329 | 102700 | 106774614500 | 157100 | 157400 | 157400 | 157000 | 2388 |
| 486 | 20240329 | 102600 | 106399534700 | 157400 | 157300 | 157400 | 157200 | 329 |
| 487 | 20240329 | 102500 | 106347790000 | 157200 | 157700 | 157700 | 157100 | 832 |
| 488 | 20240329 | 102400 | 106216917700 | 157700 | 157400 | 157800 | 157400 | 460 |
| 489 | 20240329 | 102300 | 106144407300 | 157400 | 157000 | 157600 | 156900 | 594 |
| 490 | 20240329 | 102200 | 106050962200 | 157000 | 157200 | 157200 | 156600 | 3515 |
| 491 | 20240329 | 102100 | 105499607600 | 157200 | 157400 | 157500 | 157100 | 1328 |
| 492 | 20240329 | 102000 | 105290754000 | 157400 | 158100 | 158100 | 157300 | 2164 |
| 493 | 20240329 | 101900 | 104949533600 | 158200 | 158500 | 158500 | 158100 | 920 |
| 494 | 20240329 | 101800 | 104803930900 | 158500 | 158700 | 158700 | 158400 | 599 |
| 495 | 20240329 | 101700 | 104708972200 | 158800 | 158600 | 159200 | 158500 | 3147 |
| 496 | 20240329 | 101600 | 104209234200 | 158600 | 157700 | 158800 | 157700 | 1764 |
| 497 | 20240329 | 101500 | 103930054600 | 157700 | 157400 | 158100 | 157300 | 769 |
| 498 | 20240329 | 101400 | 103808732300 | 157300 | 157800 | 157900 | 157300 | 1228 |
| 499 | 20240329 | 101300 | 103615209000 | 157700 | 157900 | 158000 | 157700 | 702 |
| 500 | 20240329 | 101200 | 103504428600 | 157900 | 157400 | 158000 | 157300 | 999 |
| 501 | 20240329 | 101100 | 103346987100 | 157400 | 158200 | 158200 | 157400 | 2092 |
| 502 | 20240329 | 101000 | 103017208700 | 158000 | 158300 | 158600 | 158000 | 1611 |
| 503 | 20240329 | 100900 | 102762033800 | 158200 | 158000 | 158200 | 157500 | 1016 |
| 504 | 20240329 | 100800 | 102601646600 | 157500 | 157500 | 158600 | 157400 | 3678 |
| 505 | 20240329 | 100700 | 102020751200 | 157500 | 157800 | 158200 | 157200 | 6138 |
| 506 | 20240329 | 100600 | 101053148900 | 157800 | 158400 | 158600 | 157800 | 2196 |
| 507 | 20240329 | 100500 | 100706105300 | 158600 | 158200 | 158600 | 157900 | 3188 |
| 508 | 20240329 | 100400 | 100201951500 | 158100 | 158400 | 158700 | 158100 | 3096 |
| 509 | 20240329 | 100300 | 99711629300 | 158400 | 159500 | 159500 | 158200 | 5756 |
| 510 | 20240329 | 100200 | 98797394500 | 159500 | 159600 | 159800 | 159500 | 1942 |
| 511 | 20240329 | 100100 | 98487444200 | 159600 | 158900 | 159800 | 158900 | 2652 |
| 512 | 20240329 | 100000 | 98064472700 | 158900 | 159300 | 159400 | 158500 | 3205 |
| 513 | 20240329 | 095900 | 97555154900 | 159300 | 159400 | 159700 | 159100 | 1407 |
| 514 | 20240329 | 095800 | 97331059500 | 159400 | 159900 | 160000 | 158900 | 6482 |
| 515 | 20240329 | 095700 | 96298257100 | 159800 | 159900 | 160000 | 159300 | 2988 |
| 516 | 20240329 | 095600 | 95821144300 | 159800 | 160700 | 160800 | 159400 | 10090 |
| 517 | 20240329 | 095500 | 94206484200 | 160800 | 161000 | 161000 | 160600 | 2689 |
| 518 | 20240329 | 095400 | 93774234400 | 160900 | 161300 | 161500 | 160800 | 1879 |
| 519 | 20240329 | 095300 | 93471660700 | 161300 | 161500 | 161600 | 161000 | 1869 |
| 520 | 20240329 | 095200 | 93170303900 | 161600 | 161400 | 162000 | 161300 | 1797 |
| 521 | 20240329 | 095100 | 92879852200 | 161400 | 162300 | 162300 | 160700 | 10568 |
| 522 | 20240329 | 095000 | 91173721800 | 162300 | 162200 | 162700 | 162100 | 1827 |
| 523 | 20240329 | 094900 | 90877372000 | 162200 | 162600 | 162900 | 162200 | 3248 |
| 524 | 20240329 | 094800 | 90349749800 | 162500 | 163600 | 163700 | 162400 | 3319 |
| 525 | 20240329 | 094700 | 89809392000 | 163600 | 164000 | 164300 | 163600 | 2424 |
| 526 | 20240329 | 094600 | 89411890600 | 164000 | 165000 | 165200 | 164000 | 3014 |
| 527 | 20240329 | 094500 | 88915776100 | 165000 | 165000 | 165200 | 164600 | 1211 |
| 528 | 20240329 | 094400 | 88716121800 | 165100 | 164500 | 165200 | 164400 | 1851 |
| 529 | 20240329 | 094300 | 88411103500 | 164500 | 164700 | 164700 | 164400 | 971 |
| 530 | 20240329 | 094200 | 88251380000 | 164700 | 165000 | 165100 | 164500 | 1857 |
| 531 | 20240329 | 094100 | 87945368200 | 165000 | 164600 | 165100 | 164600 | 1209 |
| 532 | 20240329 | 094000 | 87746016000 | 164600 | 164100 | 165700 | 163900 | 5092 |
| 533 | 20240329 | 093900 | 86906813300 | 164100 | 162900 | 164900 | 162900 | 5669 |
| 534 | 20240329 | 093800 | 85976588600 | 163100 | 162300 | 163300 | 162300 | 3498 |
| 535 | 20240329 | 093700 | 85407534200 | 162400 | 162100 | 162500 | 162100 | 2684 |
| 536 | 20240329 | 093600 | 84972041700 | 162100 | 163000 | 163200 | 162000 | 7456 |
| 537 | 20240329 | 093500 | 83761817200 | 163100 | 164600 | 164700 | 162800 | 8333 |
| 538 | 20240329 | 093400 | 82398145500 | 164600 | 165800 | 166100 | 164600 | 5196 |
| 539 | 20240329 | 093300 | 81537945500 | 165800 | 164300 | 165800 | 164200 | 3579 |
| 540 | 20240329 | 093200 | 80947695800 | 164200 | 164500 | 164600 | 164100 | 2103 |
| 541 | 20240329 | 093100 | 80602227700 | 164500 | 164200 | 164600 | 164100 | 1795 |
| 542 | 20240329 | 093000 | 80307121700 | 164200 | 164600 | 164700 | 163900 | 3703 |
| 543 | 20240329 | 092900 | 79698422600 | 164700 | 164700 | 165100 | 164000 | 3027 |
| 544 | 20240329 | 092800 | 79200169600 | 164200 | 165400 | 165500 | 163600 | 10330 |
| 545 | 20240329 | 092700 | 77499275400 | 165400 | 166400 | 166600 | 165300 | 3567 |
| 546 | 20240329 | 092600 | 76907370800 | 166300 | 165600 | 166600 | 165400 | 3251 |
| 547 | 20240329 | 092500 | 76367387600 | 165500 | 166000 | 166100 | 165300 | 3675 |
| 548 | 20240329 | 092400 | 75758948300 | 165700 | 166600 | 166800 | 165400 | 6024 |
| 549 | 20240329 | 092300 | 74758658100 | 166700 | 166200 | 166900 | 165900 | 4606 |
| 550 | 20240329 | 092200 | 73992613700 | 166200 | 165300 | 166900 | 165300 | 10630 |
| 551 | 20240329 | 092100 | 72226033100 | 165400 | 168100 | 168200 | 164600 | 21459 |
| 552 | 20240329 | 092000 | 68655038500 | 168100 | 169000 | 170100 | 168000 | 10014 |
| 553 | 20240329 | 091900 | 66964304900 | 169000 | 170600 | 171600 | 168800 | 15151 |
| 554 | 20240329 | 091800 | 64387355700 | 170600 | 171400 | 172900 | 170400 | 9810 |
| 555 | 20240329 | 091700 | 62706314300 | 171400 | 174100 | 175000 | 170600 | 20918 |
| 556 | 20240329 | 091600 | 59100243300 | 174300 | 176200 | 178200 | 173400 | 27263 |
| 557 | 20240329 | 091500 | 54297623300 | 176300 | 172600 | 176900 | 172200 | 38915 |
| 558 | 20240329 | 091400 | 47511168100 | 172700 | 170400 | 172800 | 170300 | 11374 |
| 559 | 20240329 | 091300 | 45557617700 | 170400 | 172600 | 172900 | 170200 | 11313 |
| 560 | 20240329 | 091200 | 43617661500 | 172600 | 171800 | 173300 | 170300 | 13729 |
| 561 | 20240329 | 091100 | 41262998000 | 172100 | 172900 | 174000 | 170700 | 16010 |
| 562 | 20240329 | 091000 | 38502472600 | 173100 | 171000 | 175100 | 170700 | 31633 |
| 563 | 20240329 | 090900 | 33015999800 | 171000 | 170300 | 172500 | 170300 | 17981 |
| 564 | 20240329 | 090800 | 29934083300 | 170300 | 169400 | 173000 | 168100 | 25978 |
| 565 | 20240329 | 090700 | 25503055100 | 169400 | 170300 | 170900 | 167700 | 29878 |
| 566 | 20240329 | 090600 | 20459672500 | 170400 | 170900 | 171000 | 170300 | 19744 |
| 567 | 20240329 | 090500 | 17085554800 | 168600 | 168600 | 168600 | 168600 | 0 |
| 568 | 20240329 | 090400 | 17085554800 | 168600 | 165500 | 168600 | 165400 | 18176 |
| 569 | 20240329 | 090300 | 14043709600 | 165500 | 163800 | 165800 | 163300 | 28651 |
| 570 | 20240329 | 090200 | 9320626100 | 163800 | 162900 | 165000 | 161600 | 23445 |
| 571 | 20240329 | 090100 | 5492185100 | 162600 | 157400 | 162900 | 156800 | 23491 |
| 572 | 20240329 | 090000 | 1752244800 | 157600 | 153300 | 157800 | 153300 | 11256 |