33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 183200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 14069 |
| 3 | 20240328 | 183100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 4 | 20240328 | 183000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 5 | 20240328 | 182900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 6 | 20240328 | 182800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 7 | 20240328 | 182700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 8 | 20240328 | 182600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 9 | 20240328 | 182500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 10 | 20240328 | 182400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 11 | 20240328 | 182300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 12 | 20240328 | 182200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 13 | 20240328 | 182100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 14 | 20240328 | 182000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 15 | 20240328 | 181900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 16 | 20240328 | 181800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 17 | 20240328 | 181700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 18 | 20240328 | 181600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 19 | 20240328 | 181500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 20 | 20240328 | 181400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 21 | 20240328 | 181300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 22 | 20240328 | 181200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 23 | 20240328 | 181100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 24 | 20240328 | 181000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 25 | 20240328 | 180900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 26 | 20240328 | 180800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 27 | 20240328 | 180700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 28 | 20240328 | 180600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 29 | 20240328 | 180500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 30 | 20240328 | 180400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 31 | 20240328 | 180300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 32 | 20240328 | 180200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 14069 |
| 33 | 20240328 | 180100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 34 | 20240328 | 180000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 35 | 20240328 | 175900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 36 | 20240328 | 175800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 37 | 20240328 | 175700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 38 | 20240328 | 175600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 39 | 20240328 | 175500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 40 | 20240328 | 175400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 41 | 20240328 | 175300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 42 | 20240328 | 175200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 43 | 20240328 | 175100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 44 | 20240328 | 175000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 45 | 20240328 | 174900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 46 | 20240328 | 174800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 47 | 20240328 | 174700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 48 | 20240328 | 174600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 49 | 20240328 | 174500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 50 | 20240328 | 174400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 51 | 20240328 | 174300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 52 | 20240328 | 174200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 53 | 20240328 | 174100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 54 | 20240328 | 174000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 55 | 20240328 | 173900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 56 | 20240328 | 173800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 57 | 20240328 | 173700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 58 | 20240328 | 173600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 59 | 20240328 | 173500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 60 | 20240328 | 173400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 61 | 20240328 | 173300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 62 | 20240328 | 173200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 14069 |
| 63 | 20240328 | 173100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 64 | 20240328 | 173000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 65 | 20240328 | 172900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 66 | 20240328 | 172800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 67 | 20240328 | 172700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 68 | 20240328 | 172600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 69 | 20240328 | 172500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 70 | 20240328 | 172400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 71 | 20240328 | 172300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 72 | 20240328 | 172200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 73 | 20240328 | 172100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 74 | 20240328 | 172000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 75 | 20240328 | 171900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 76 | 20240328 | 171800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 77 | 20240328 | 171700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 78 | 20240328 | 171600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 79 | 20240328 | 171500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 80 | 20240328 | 171400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 81 | 20240328 | 171300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 82 | 20240328 | 171200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 83 | 20240328 | 171100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 84 | 20240328 | 171000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 85 | 20240328 | 170900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 86 | 20240328 | 170800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 87 | 20240328 | 170700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 88 | 20240328 | 170600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 89 | 20240328 | 170500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 90 | 20240328 | 170400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 91 | 20240328 | 170300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 92 | 20240328 | 170200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 14069 |
| 93 | 20240328 | 170100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 94 | 20240328 | 170000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 95 | 20240328 | 165900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 96 | 20240328 | 165800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 97 | 20240328 | 165700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 98 | 20240328 | 165600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 99 | 20240328 | 165500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 100 | 20240328 | 165400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 101 | 20240328 | 165300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 102 | 20240328 | 165200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 103 | 20240328 | 165100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 104 | 20240328 | 165000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 105 | 20240328 | 164900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 106 | 20240328 | 164800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 107 | 20240328 | 164700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 108 | 20240328 | 164600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 109 | 20240328 | 164500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 110 | 20240328 | 164400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 111 | 20240328 | 164300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 112 | 20240328 | 164200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 113 | 20240328 | 164100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 114 | 20240328 | 164000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 115 | 20240328 | 163900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 116 | 20240328 | 163800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 117 | 20240328 | 163700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 118 | 20240328 | 163600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 119 | 20240328 | 163500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 120 | 20240328 | 163400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 121 | 20240328 | 163300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 122 | 20240328 | 163200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 14069 |
| 123 | 20240328 | 163100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 124 | 20240328 | 163000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 125 | 20240328 | 162900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 126 | 20240328 | 162800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 127 | 20240328 | 162700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 128 | 20240328 | 162600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 129 | 20240328 | 162500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 130 | 20240328 | 162400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 131 | 20240328 | 162300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 132 | 20240328 | 162200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 133 | 20240328 | 162100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 134 | 20240328 | 162000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 135 | 20240328 | 161900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 136 | 20240328 | 161800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 137 | 20240328 | 161700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 138 | 20240328 | 161600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 139 | 20240328 | 161500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 140 | 20240328 | 161400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 141 | 20240328 | 161300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 142 | 20240328 | 161200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 143 | 20240328 | 161100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 144 | 20240328 | 161000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 145 | 20240328 | 160900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 146 | 20240328 | 160800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 147 | 20240328 | 160700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 148 | 20240328 | 160600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 149 | 20240328 | 160500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 150 | 20240328 | 160400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 151 | 20240328 | 160300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 152 | 20240328 | 160200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 14069 |
| 153 | 20240328 | 160100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 154 | 20240328 | 160000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 155 | 20240328 | 155900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 156 | 20240328 | 155800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 157 | 20240328 | 155700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 158 | 20240328 | 155600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 159 | 20240328 | 155500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 160 | 20240328 | 155400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 161 | 20240328 | 155300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 162 | 20240328 | 155200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 163 | 20240328 | 155100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 164 | 20240328 | 155000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 165 | 20240328 | 154900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 166 | 20240328 | 154800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 167 | 20240328 | 154700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 168 | 20240328 | 154600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 169 | 20240328 | 154500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 170 | 20240328 | 154400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 171 | 20240328 | 154300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 172 | 20240328 | 154200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 173 | 20240328 | 154100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 174 | 20240328 | 154000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 175 | 20240328 | 153900 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 176 | 20240328 | 153800 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 177 | 20240328 | 153700 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 178 | 20240328 | 153600 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 179 | 20240328 | 153500 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 180 | 20240328 | 153400 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 181 | 20240328 | 153300 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 182 | 20240328 | 153200 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 14069 |
| 183 | 20240328 | 153100 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 0 |
| 184 | 20240328 | 153000 | 36693428900 | 122200 | 122200 | 122200 | 122200 | 14069 |
| 185 | 20240328 | 152900 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 186 | 20240328 | 152800 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 187 | 20240328 | 152700 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 188 | 20240328 | 152600 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 189 | 20240328 | 152500 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 190 | 20240328 | 152400 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 191 | 20240328 | 152300 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 192 | 20240328 | 152200 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 193 | 20240328 | 152100 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 194 | 20240328 | 152000 | 34974197100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 195 | 20240328 | 151900 | 34974197100 | 123000 | 123200 | 123800 | 122700 | 1467 |
| 196 | 20240328 | 151800 | 34793609700 | 123100 | 123400 | 124000 | 123100 | 4381 |
| 197 | 20240328 | 151700 | 34252162400 | 123400 | 123500 | 123500 | 122700 | 2261 |
| 198 | 20240328 | 151600 | 33973641100 | 123500 | 123300 | 123600 | 122700 | 4318 |
| 199 | 20240328 | 151500 | 33441532200 | 123400 | 121900 | 123600 | 121900 | 9661 |
| 200 | 20240328 | 151400 | 32253547600 | 121900 | 121900 | 122500 | 121900 | 4931 |
| 201 | 20240328 | 151300 | 31650445000 | 121900 | 121800 | 122100 | 121800 | 886 |
| 202 | 20240328 | 151200 | 31542416000 | 122100 | 122000 | 122500 | 121900 | 2860 |
| 203 | 20240328 | 151100 | 31193034600 | 122000 | 122100 | 122500 | 121700 | 3038 |
| 204 | 20240328 | 151000 | 30821927700 | 122100 | 121300 | 122100 | 121000 | 6594 |
| 205 | 20240328 | 150900 | 30018149700 | 121300 | 121700 | 122000 | 121200 | 3071 |
| 206 | 20240328 | 150800 | 29644048200 | 121500 | 121200 | 121900 | 121200 | 3603 |
| 207 | 20240328 | 150700 | 29205418800 | 121400 | 120700 | 121400 | 120600 | 1161 |
| 208 | 20240328 | 150600 | 29064931100 | 120500 | 121000 | 121000 | 120500 | 320 |
| 209 | 20240328 | 150500 | 29026251100 | 121000 | 120600 | 121000 | 120500 | 1616 |
| 210 | 20240328 | 150400 | 28830868700 | 120600 | 120700 | 120800 | 120200 | 1226 |
| 211 | 20240328 | 150300 | 28683021600 | 120700 | 119900 | 120700 | 119900 | 1055 |
| 212 | 20240328 | 150200 | 28556107200 | 119900 | 120500 | 120500 | 119900 | 3167 |
| 213 | 20240328 | 150100 | 28174782300 | 120400 | 120600 | 120800 | 120400 | 977 |
| 214 | 20240328 | 150000 | 28056968800 | 120700 | 121000 | 121100 | 120500 | 804 |
| 215 | 20240328 | 145900 | 27959884200 | 120900 | 121700 | 121800 | 120900 | 2214 |
| 216 | 20240328 | 145800 | 27690938600 | 121700 | 121700 | 121800 | 121500 | 1608 |
| 217 | 20240328 | 145700 | 27495247200 | 121900 | 121000 | 121900 | 120900 | 2014 |
| 218 | 20240328 | 145600 | 27250453000 | 121100 | 120900 | 121500 | 120800 | 3492 |
| 219 | 20240328 | 145500 | 26827249900 | 121300 | 120600 | 121600 | 120600 | 6956 |
| 220 | 20240328 | 145400 | 25983373100 | 121000 | 121000 | 121200 | 120600 | 1642 |
| 221 | 20240328 | 145300 | 25784534500 | 121000 | 120600 | 121000 | 120400 | 1862 |
| 222 | 20240328 | 145200 | 25559613600 | 120700 | 120600 | 121000 | 120600 | 3449 |
| 223 | 20240328 | 145100 | 25142537000 | 120700 | 119800 | 120700 | 119600 | 2150 |
| 224 | 20240328 | 145000 | 24884027700 | 120000 | 119500 | 120000 | 119400 | 761 |
| 225 | 20240328 | 144900 | 24792928600 | 119500 | 119600 | 119900 | 119300 | 309 |
| 226 | 20240328 | 144800 | 24755993800 | 119600 | 119300 | 120000 | 119300 | 1408 |
| 227 | 20240328 | 144700 | 24587705800 | 119400 | 119400 | 119500 | 119300 | 774 |
| 228 | 20240328 | 144600 | 24495271300 | 119400 | 119600 | 119800 | 119400 | 1306 |
| 229 | 20240328 | 144500 | 24339133600 | 119500 | 119600 | 119700 | 119500 | 718 |
| 230 | 20240328 | 144400 | 24253266600 | 119600 | 119600 | 119800 | 119600 | 318 |
| 231 | 20240328 | 144300 | 24215213400 | 119700 | 120000 | 120000 | 119700 | 726 |
| 232 | 20240328 | 144200 | 24128184500 | 120000 | 120300 | 120300 | 120000 | 802 |
| 233 | 20240328 | 144100 | 24031806100 | 120400 | 120400 | 120400 | 120300 | 344 |
| 234 | 20240328 | 144000 | 23990404300 | 120400 | 120700 | 120900 | 120400 | 399 |
| 235 | 20240328 | 143900 | 23942299700 | 120700 | 121000 | 121200 | 120700 | 400 |
| 236 | 20240328 | 143800 | 23893898800 | 120900 | 120500 | 121200 | 120500 | 7336 |
| 237 | 20240328 | 143700 | 23005626300 | 120500 | 120200 | 121000 | 120200 | 3360 |
| 238 | 20240328 | 143600 | 22599311200 | 120200 | 120400 | 121000 | 120200 | 7513 |
| 239 | 20240328 | 143500 | 21690542600 | 120200 | 120500 | 120800 | 120200 | 769 |
| 240 | 20240328 | 143400 | 21597897500 | 120400 | 120600 | 120800 | 120200 | 514 |
| 241 | 20240328 | 143300 | 21535934700 | 120700 | 120300 | 120800 | 120100 | 698 |
| 242 | 20240328 | 143200 | 21451763100 | 120300 | 120500 | 120800 | 120000 | 1575 |
| 243 | 20240328 | 143100 | 21262407700 | 120500 | 120500 | 120800 | 120200 | 507 |
| 244 | 20240328 | 143000 | 21201298800 | 120500 | 120500 | 120700 | 120200 | 811 |
| 245 | 20240328 | 142900 | 21103493800 | 120500 | 120600 | 120600 | 120200 | 300 |
| 246 | 20240328 | 142800 | 21067364400 | 120200 | 120500 | 120800 | 120000 | 661 |
| 247 | 20240328 | 142700 | 20987730000 | 120800 | 120400 | 120800 | 120100 | 1303 |
| 248 | 20240328 | 142600 | 20830589700 | 120400 | 120500 | 120500 | 120100 | 611 |
| 249 | 20240328 | 142500 | 20757057800 | 120500 | 120100 | 120600 | 120100 | 590 |
| 250 | 20240328 | 142400 | 20685955800 | 120400 | 120500 | 120600 | 120400 | 787 |
| 251 | 20240328 | 142300 | 20591098400 | 120600 | 120500 | 120600 | 120500 | 1029 |
| 252 | 20240328 | 142200 | 20467081300 | 120500 | 120400 | 120800 | 119900 | 2611 |
| 253 | 20240328 | 142100 | 20152445600 | 120300 | 119700 | 120300 | 119700 | 2046 |
| 254 | 20240328 | 142000 | 19906611700 | 119700 | 119600 | 120100 | 119600 | 232 |
| 255 | 20240328 | 141900 | 19878810600 | 119600 | 120100 | 120200 | 119600 | 369 |
| 256 | 20240328 | 141800 | 19834544900 | 120100 | 119700 | 120200 | 119600 | 1007 |
| 257 | 20240328 | 141700 | 19713718500 | 119700 | 119700 | 119800 | 119600 | 475 |
| 258 | 20240328 | 141600 | 19656854100 | 119700 | 119700 | 119800 | 119700 | 353 |
| 259 | 20240328 | 141500 | 19614569700 | 119700 | 119700 | 119900 | 119700 | 229 |
| 260 | 20240328 | 141400 | 19587136700 | 119800 | 119800 | 119900 | 119700 | 372 |
| 261 | 20240328 | 141300 | 19542569200 | 119600 | 119700 | 119800 | 119600 | 429 |
| 262 | 20240328 | 141200 | 19491206800 | 119700 | 119600 | 120000 | 119600 | 412 |
| 263 | 20240328 | 141100 | 19441866500 | 119600 | 119700 | 119900 | 119500 | 447 |
| 264 | 20240328 | 141000 | 19388337100 | 119500 | 119900 | 120000 | 119500 | 674 |
| 265 | 20240328 | 140900 | 19307619600 | 119900 | 119900 | 120300 | 119900 | 547 |
| 266 | 20240328 | 140800 | 19241957300 | 119800 | 120000 | 120000 | 119800 | 465 |
| 267 | 20240328 | 140700 | 19186181200 | 120000 | 119800 | 120000 | 119800 | 399 |
| 268 | 20240328 | 140600 | 19138336800 | 119800 | 119800 | 119900 | 119500 | 605 |
| 269 | 20240328 | 140500 | 19065887300 | 119800 | 119800 | 120000 | 119700 | 705 |
| 270 | 20240328 | 140400 | 18981391800 | 119800 | 119800 | 120000 | 119800 | 521 |
| 271 | 20240328 | 140300 | 18918946600 | 119800 | 119600 | 119900 | 119600 | 1031 |
| 272 | 20240328 | 140200 | 18795479200 | 119700 | 119500 | 119800 | 119400 | 1316 |
| 273 | 20240328 | 140100 | 18638045500 | 119400 | 119400 | 119500 | 119300 | 458 |
| 274 | 20240328 | 140000 | 18583356600 | 119400 | 119300 | 119600 | 119100 | 394 |
| 275 | 20240328 | 135900 | 18536336600 | 119200 | 119400 | 119600 | 119100 | 758 |
| 276 | 20240328 | 135800 | 18445839800 | 119200 | 119200 | 119400 | 119200 | 215 |
| 277 | 20240328 | 135700 | 18420182700 | 119200 | 119300 | 119600 | 119200 | 447 |
| 278 | 20240328 | 135600 | 18366832900 | 119400 | 119100 | 119500 | 119100 | 358 |
| 279 | 20240328 | 135500 | 18324114700 | 119100 | 119400 | 119400 | 118800 | 1286 |
| 280 | 20240328 | 135400 | 18171249600 | 119400 | 119000 | 119500 | 118900 | 307 |
| 281 | 20240328 | 135300 | 18134654600 | 119000 | 119300 | 119300 | 118900 | 226 |
| 282 | 20240328 | 135200 | 18107751500 | 119100 | 118900 | 119400 | 118800 | 452 |
| 283 | 20240328 | 135100 | 18054003300 | 119000 | 118700 | 119400 | 118700 | 457 |
| 284 | 20240328 | 135000 | 17999532100 | 119000 | 119200 | 119200 | 118500 | 596 |
| 285 | 20240328 | 134900 | 17928663800 | 119100 | 119200 | 119500 | 118900 | 372 |
| 286 | 20240328 | 134800 | 17884313500 | 119300 | 119000 | 119300 | 118500 | 2357 |
| 287 | 20240328 | 134700 | 17604481000 | 118900 | 118900 | 119100 | 118900 | 271 |
| 288 | 20240328 | 134600 | 17572242600 | 119000 | 119200 | 119200 | 118900 | 211 |
| 289 | 20240328 | 134500 | 17547123800 | 119200 | 119100 | 119400 | 119100 | 509 |
| 290 | 20240328 | 134400 | 17486392300 | 119000 | 119200 | 119500 | 119000 | 1569 |
| 291 | 20240328 | 134300 | 17299599300 | 119100 | 119400 | 119500 | 119100 | 395 |
| 292 | 20240328 | 134200 | 17252503000 | 119400 | 119300 | 119900 | 119200 | 325 |
| 293 | 20240328 | 134100 | 17213646500 | 119400 | 119000 | 119400 | 119000 | 277 |
| 294 | 20240328 | 134000 | 17180613800 | 119000 | 119200 | 119300 | 119000 | 843 |
| 295 | 20240328 | 133900 | 17080174200 | 119300 | 119200 | 119700 | 119200 | 366 |
| 296 | 20240328 | 133800 | 17036471800 | 119200 | 119600 | 119700 | 119200 | 1092 |
| 297 | 20240328 | 133700 | 16906062000 | 119500 | 119800 | 119800 | 119500 | 246 |
| 298 | 20240328 | 133600 | 16876625000 | 119800 | 119800 | 120100 | 119800 | 386 |
| 299 | 20240328 | 133500 | 16830330100 | 120000 | 119900 | 120100 | 119800 | 318 |
| 300 | 20240328 | 133400 | 16792188600 | 119900 | 120400 | 120500 | 119900 | 564 |
| 301 | 20240328 | 133300 | 16724337400 | 120300 | 120300 | 120700 | 120300 | 408 |
| 302 | 20240328 | 133200 | 16675177500 | 120300 | 120400 | 120500 | 120200 | 620 |
| 303 | 20240328 | 133100 | 16600527600 | 120200 | 119600 | 120500 | 119600 | 6221 |
| 304 | 20240328 | 133000 | 15854160300 | 119600 | 119600 | 119600 | 119400 | 625 |
| 305 | 20240328 | 132900 | 15779433000 | 119600 | 119200 | 119600 | 119200 | 260 |
| 306 | 20240328 | 132800 | 15748385400 | 119200 | 119200 | 119500 | 119100 | 153 |
| 307 | 20240328 | 132700 | 15730139400 | 119300 | 119100 | 119500 | 119000 | 406 |
| 308 | 20240328 | 132600 | 15681658700 | 119000 | 119100 | 119200 | 119000 | 236 |
| 309 | 20240328 | 132500 | 15653551200 | 119200 | 119100 | 119200 | 119000 | 118 |
| 310 | 20240328 | 132400 | 15639503600 | 119000 | 119000 | 119200 | 119000 | 140 |
| 311 | 20240328 | 132300 | 15622835000 | 119100 | 119200 | 119200 | 119000 | 124 |
| 312 | 20240328 | 132200 | 15608066600 | 119200 | 119200 | 119200 | 119100 | 86 |
| 313 | 20240328 | 132100 | 15597820700 | 119100 | 119400 | 119500 | 119000 | 137 |
| 314 | 20240328 | 132000 | 15581474500 | 119300 | 119000 | 119300 | 118900 | 412 |
| 315 | 20240328 | 131900 | 15532410500 | 118900 | 119000 | 119000 | 118800 | 68 |
| 316 | 20240328 | 131800 | 15524325100 | 118900 | 118700 | 119000 | 118700 | 637 |
| 317 | 20240328 | 131700 | 15448552400 | 118700 | 118800 | 118900 | 118700 | 188 |
| 318 | 20240328 | 131600 | 15426211900 | 118800 | 119200 | 119200 | 118800 | 405 |
| 319 | 20240328 | 131500 | 15378038400 | 119400 | 119400 | 119400 | 119200 | 110 |
| 320 | 20240328 | 131400 | 15364917000 | 119400 | 119100 | 119500 | 119100 | 382 |
| 321 | 20240328 | 131300 | 15319328600 | 119100 | 119200 | 119500 | 119100 | 534 |
| 322 | 20240328 | 131200 | 15255619800 | 119200 | 119300 | 119400 | 119100 | 115 |
| 323 | 20240328 | 131100 | 15241901700 | 119300 | 119100 | 119300 | 119100 | 217 |
| 324 | 20240328 | 131000 | 15216034600 | 119100 | 119300 | 119400 | 119100 | 71 |
| 325 | 20240328 | 130900 | 15207571600 | 119300 | 119200 | 119400 | 119200 | 66 |
| 326 | 20240328 | 130800 | 15199699700 | 119200 | 119100 | 119300 | 119100 | 208 |
| 327 | 20240328 | 130700 | 15174908700 | 119200 | 119200 | 119300 | 119100 | 287 |
| 328 | 20240328 | 130600 | 15140697000 | 119300 | 119300 | 119500 | 119300 | 225 |
| 329 | 20240328 | 130500 | 15113835500 | 119200 | 119200 | 119200 | 119100 | 124 |
| 330 | 20240328 | 130400 | 15099056500 | 119100 | 119200 | 119300 | 119100 | 169 |
| 331 | 20240328 | 130300 | 15078918900 | 119300 | 119400 | 119500 | 119100 | 210 |
| 332 | 20240328 | 130200 | 15053867100 | 119400 | 119400 | 119500 | 119400 | 79 |
| 333 | 20240328 | 130100 | 15044430900 | 119400 | 119400 | 119500 | 119300 | 121 |
| 334 | 20240328 | 130000 | 15029980600 | 119400 | 119300 | 119500 | 119300 | 194 |
| 335 | 20240328 | 125900 | 15006817500 | 119400 | 119600 | 119600 | 119400 | 51 |
| 336 | 20240328 | 125800 | 15000724700 | 119600 | 119600 | 119700 | 119500 | 127 |
| 337 | 20240328 | 125700 | 14985540700 | 119500 | 119600 | 119700 | 119500 | 161 |
| 338 | 20240328 | 125600 | 14966285400 | 119700 | 119600 | 119700 | 119400 | 237 |
| 339 | 20240328 | 125500 | 14937949300 | 119400 | 119400 | 119800 | 119400 | 347 |
| 340 | 20240328 | 125400 | 14896431300 | 119600 | 119400 | 119700 | 119300 | 142 |
| 341 | 20240328 | 125300 | 14879468800 | 119500 | 119500 | 119600 | 119300 | 252 |
| 342 | 20240328 | 125200 | 14849352400 | 119500 | 119300 | 119500 | 119200 | 269 |
| 343 | 20240328 | 125100 | 14817248000 | 119300 | 119300 | 119400 | 119200 | 188 |
| 344 | 20240328 | 125000 | 14794817900 | 119200 | 119400 | 119400 | 119100 | 155 |
| 345 | 20240328 | 124900 | 14776336200 | 119300 | 119400 | 119500 | 119300 | 133 |
| 346 | 20240328 | 124800 | 14760451500 | 119300 | 119200 | 119400 | 119200 | 79 |
| 347 | 20240328 | 124700 | 14751022600 | 119300 | 119200 | 119400 | 119100 | 179 |
| 348 | 20240328 | 124600 | 14729675200 | 119100 | 119300 | 119300 | 119100 | 199 |
| 349 | 20240328 | 124500 | 14705961200 | 119200 | 119400 | 119400 | 119200 | 116 |
| 350 | 20240328 | 124400 | 14692126000 | 119300 | 119400 | 119400 | 119200 | 147 |
| 351 | 20240328 | 124300 | 14674590600 | 119300 | 119400 | 119500 | 119300 | 118 |
| 352 | 20240328 | 124200 | 14660500000 | 119400 | 119400 | 119600 | 119400 | 82 |
| 353 | 20240328 | 124100 | 14650700400 | 119400 | 119300 | 119600 | 119300 | 237 |
| 354 | 20240328 | 124000 | 14622388300 | 119400 | 119300 | 119500 | 119300 | 340 |
| 355 | 20240328 | 123900 | 14581786200 | 119300 | 119300 | 119400 | 119300 | 122 |
| 356 | 20240328 | 123800 | 14567222900 | 119300 | 119300 | 119500 | 119300 | 58 |
| 357 | 20240328 | 123700 | 14560301600 | 119300 | 119600 | 119600 | 119300 | 66 |
| 358 | 20240328 | 123600 | 14552415100 | 119600 | 119500 | 119700 | 119400 | 188 |
| 359 | 20240328 | 123500 | 14529928400 | 119300 | 119600 | 119600 | 119300 | 163 |
| 360 | 20240328 | 123400 | 14510457700 | 119600 | 119500 | 119700 | 119500 | 72 |
| 361 | 20240328 | 123300 | 14501847800 | 119700 | 119600 | 119800 | 119500 | 449 |
| 362 | 20240328 | 123200 | 14448080700 | 119500 | 119600 | 119600 | 119400 | 56 |
| 363 | 20240328 | 123100 | 14441388900 | 119500 | 119500 | 119600 | 119300 | 198 |
| 364 | 20240328 | 123000 | 14417721800 | 119600 | 119500 | 119800 | 119300 | 391 |
| 365 | 20240328 | 122900 | 14370963000 | 119500 | 119500 | 119600 | 119500 | 262 |
| 366 | 20240328 | 122800 | 14339653800 | 119400 | 119400 | 119500 | 119400 | 114 |
| 367 | 20240328 | 122700 | 14326033800 | 119500 | 119300 | 119600 | 119300 | 654 |
| 368 | 20240328 | 122600 | 14247878100 | 119300 | 119300 | 119500 | 119000 | 133 |
| 369 | 20240328 | 122500 | 14232005000 | 119300 | 118900 | 119300 | 118900 | 188 |
| 370 | 20240328 | 122400 | 14209602100 | 118900 | 119200 | 119200 | 118900 | 312 |
| 371 | 20240328 | 122300 | 14172447300 | 119200 | 119100 | 119200 | 119100 | 184 |
| 372 | 20240328 | 122200 | 14150517400 | 119200 | 119200 | 119300 | 119100 | 70 |
| 373 | 20240328 | 122100 | 14142172800 | 119200 | 119200 | 119200 | 119100 | 169 |
| 374 | 20240328 | 122000 | 14122030900 | 119100 | 119100 | 119200 | 118900 | 176 |
| 375 | 20240328 | 121900 | 14101069700 | 119000 | 119100 | 119100 | 118900 | 203 |
| 376 | 20240328 | 121800 | 14076906800 | 119200 | 119200 | 119400 | 119100 | 126 |
| 377 | 20240328 | 121700 | 14061881400 | 119300 | 119200 | 119400 | 119200 | 151 |
| 378 | 20240328 | 121600 | 14043872000 | 119200 | 119300 | 119400 | 119200 | 59 |
| 379 | 20240328 | 121500 | 14036835000 | 119400 | 119300 | 119500 | 119200 | 210 |
| 380 | 20240328 | 121400 | 14011780300 | 119300 | 119200 | 119300 | 119200 | 89 |
| 381 | 20240328 | 121300 | 14001163500 | 119200 | 119200 | 119400 | 119100 | 294 |
| 382 | 20240328 | 121200 | 13966094900 | 119200 | 119200 | 119500 | 119100 | 191 |
| 383 | 20240328 | 121100 | 13943326400 | 119200 | 119100 | 119200 | 119100 | 77 |
| 384 | 20240328 | 121000 | 13934150800 | 119100 | 119500 | 119600 | 119100 | 725 |
| 385 | 20240328 | 120900 | 13847527400 | 119500 | 119600 | 119600 | 119500 | 136 |
| 386 | 20240328 | 120800 | 13831264500 | 119600 | 119000 | 119600 | 119000 | 681 |
| 387 | 20240328 | 120700 | 13750013900 | 118900 | 118900 | 119200 | 118800 | 466 |
| 388 | 20240328 | 120600 | 13694566800 | 118900 | 119000 | 119000 | 118800 | 109 |
| 389 | 20240328 | 120500 | 13681605200 | 119000 | 119100 | 119100 | 118900 | 153 |
| 390 | 20240328 | 120400 | 13663398900 | 119100 | 119000 | 119200 | 118900 | 247 |
| 391 | 20240328 | 120300 | 13634002000 | 119000 | 119000 | 119100 | 118900 | 344 |
| 392 | 20240328 | 120200 | 13593074500 | 119000 | 118700 | 119400 | 118700 | 3689 |
| 393 | 20240328 | 120100 | 13153777600 | 118600 | 118400 | 118800 | 118400 | 570 |
| 394 | 20240328 | 120000 | 13086176000 | 118400 | 118300 | 118500 | 118300 | 196 |
| 395 | 20240328 | 115900 | 13062971300 | 118300 | 118200 | 118400 | 118000 | 288 |
| 396 | 20240328 | 115800 | 13028908500 | 118100 | 118300 | 118300 | 118100 | 300 |
| 397 | 20240328 | 115700 | 12993432800 | 118200 | 118000 | 118200 | 118000 | 287 |
| 398 | 20240328 | 115600 | 12959521400 | 118000 | 118000 | 118200 | 118000 | 173 |
| 399 | 20240328 | 115500 | 12939100800 | 118100 | 118200 | 118400 | 118000 | 268 |
| 400 | 20240328 | 115400 | 12907413600 | 118200 | 118000 | 118200 | 117900 | 465 |
| 401 | 20240328 | 115300 | 12852498900 | 118100 | 117900 | 118100 | 117800 | 221 |
| 402 | 20240328 | 115200 | 12826439000 | 117800 | 117900 | 118200 | 117800 | 354 |
| 403 | 20240328 | 115100 | 12784691500 | 118000 | 117700 | 118000 | 117700 | 226 |
| 404 | 20240328 | 115000 | 12758045600 | 117700 | 117900 | 117900 | 117700 | 114 |
| 405 | 20240328 | 114900 | 12744611600 | 117900 | 117800 | 118100 | 117800 | 304 |
| 406 | 20240328 | 114800 | 12708745500 | 117800 | 118000 | 118000 | 117800 | 100 |
| 407 | 20240328 | 114700 | 12696955800 | 117900 | 118000 | 118000 | 117700 | 337 |
| 408 | 20240328 | 114600 | 12657251400 | 117900 | 118100 | 118100 | 117900 | 129 |
| 409 | 20240328 | 114500 | 12642034400 | 118100 | 118100 | 118100 | 118000 | 219 |
| 410 | 20240328 | 114400 | 12616176800 | 118000 | 118000 | 118100 | 117900 | 287 |
| 411 | 20240328 | 114300 | 12582308100 | 118000 | 117900 | 118000 | 117900 | 74 |
| 412 | 20240328 | 114200 | 12573580200 | 118000 | 118000 | 118100 | 117900 | 232 |
| 413 | 20240328 | 114100 | 12546199200 | 118000 | 118000 | 118000 | 117800 | 397 |
| 414 | 20240328 | 114000 | 12499362800 | 118000 | 117900 | 118000 | 117900 | 173 |
| 415 | 20240328 | 113900 | 12478958800 | 118000 | 118100 | 118200 | 117900 | 109 |
| 416 | 20240328 | 113800 | 12466090700 | 118300 | 118300 | 118400 | 118100 | 133 |
| 417 | 20240328 | 113700 | 12450362500 | 118300 | 118000 | 118300 | 117900 | 213 |
| 418 | 20240328 | 113600 | 12425213700 | 118000 | 118000 | 118100 | 117700 | 378 |
| 419 | 20240328 | 113500 | 12380619400 | 118100 | 117700 | 118100 | 117600 | 219 |
| 420 | 20240328 | 113400 | 12354826200 | 118300 | 117700 | 118300 | 117600 | 721 |
| 421 | 20240328 | 113300 | 12269931100 | 117700 | 118100 | 118100 | 117700 | 206 |
| 422 | 20240328 | 113200 | 12245657900 | 118000 | 118200 | 118200 | 118000 | 83 |
| 423 | 20240328 | 113100 | 12235852000 | 118200 | 118400 | 118400 | 118100 | 243 |
| 424 | 20240328 | 113000 | 12207125300 | 118400 | 118300 | 118500 | 118200 | 228 |
| 425 | 20240328 | 112900 | 12180148700 | 118200 | 118500 | 118600 | 118200 | 140 |
| 426 | 20240328 | 112800 | 12163564000 | 118500 | 118400 | 118500 | 118300 | 229 |
| 427 | 20240328 | 112700 | 12136444200 | 118400 | 118100 | 118500 | 118100 | 396 |
| 428 | 20240328 | 112600 | 12089597000 | 118200 | 118200 | 118400 | 118100 | 243 |
| 429 | 20240328 | 112500 | 12060863900 | 118300 | 118200 | 118300 | 118200 | 385 |
| 430 | 20240328 | 112400 | 12015331600 | 118300 | 118300 | 118400 | 118200 | 203 |
| 431 | 20240328 | 112300 | 11991318400 | 118200 | 118200 | 118300 | 118200 | 58 |
| 432 | 20240328 | 112200 | 11984459300 | 118100 | 117900 | 118200 | 117700 | 1123 |
| 433 | 20240328 | 112100 | 11851926400 | 118000 | 117800 | 118100 | 117800 | 591 |
| 434 | 20240328 | 112000 | 11782183200 | 117800 | 117200 | 117800 | 117200 | 417 |
| 435 | 20240328 | 111900 | 11733156900 | 117300 | 117600 | 117700 | 117200 | 424 |
| 436 | 20240328 | 111800 | 11683392100 | 117600 | 117700 | 117700 | 117600 | 72 |
| 437 | 20240328 | 111700 | 11674921200 | 117600 | 117300 | 117700 | 117200 | 742 |
| 438 | 20240328 | 111600 | 11587775600 | 117300 | 117300 | 117400 | 117300 | 121 |
| 439 | 20240328 | 111500 | 11573578100 | 117400 | 117500 | 117500 | 117300 | 339 |
| 440 | 20240328 | 111400 | 11533787700 | 117500 | 117700 | 117700 | 117500 | 410 |
| 441 | 20240328 | 111300 | 11485593300 | 117600 | 117700 | 117700 | 117600 | 255 |
| 442 | 20240328 | 111200 | 11455588200 | 117600 | 117600 | 117700 | 117500 | 618 |
| 443 | 20240328 | 111100 | 11382916900 | 117700 | 117900 | 117900 | 117600 | 191 |
| 444 | 20240328 | 111000 | 11360439700 | 117900 | 117900 | 117900 | 117700 | 534 |
| 445 | 20240328 | 110900 | 11297544700 | 117900 | 118000 | 118000 | 117800 | 374 |
| 446 | 20240328 | 110800 | 11253478900 | 118000 | 118100 | 118100 | 117800 | 218 |
| 447 | 20240328 | 110700 | 11227771500 | 118000 | 118100 | 118100 | 118000 | 186 |
| 448 | 20240328 | 110600 | 11205819100 | 118000 | 118200 | 118200 | 118000 | 599 |
| 449 | 20240328 | 110500 | 11135076900 | 118200 | 118700 | 118700 | 118100 | 1327 |
| 450 | 20240328 | 110400 | 10977723500 | 118700 | 118600 | 118700 | 118500 | 82 |
| 451 | 20240328 | 110300 | 10967993700 | 118600 | 118700 | 118800 | 118200 | 2999 |
| 452 | 20240328 | 110200 | 10612048700 | 118700 | 118800 | 118800 | 118700 | 164 |
| 453 | 20240328 | 110100 | 10592577500 | 118700 | 118100 | 118800 | 118100 | 439 |
| 454 | 20240328 | 110000 | 10540516700 | 118500 | 118600 | 118600 | 118500 | 1563 |
| 455 | 20240328 | 105900 | 10355296800 | 118600 | 118600 | 118600 | 118500 | 109 |
| 456 | 20240328 | 105800 | 10342372000 | 118600 | 118600 | 118700 | 118600 | 138 |
| 457 | 20240328 | 105700 | 10326000700 | 118600 | 118500 | 118700 | 118500 | 127 |
| 458 | 20240328 | 105600 | 10310939400 | 118500 | 118600 | 118600 | 118500 | 224 |
| 459 | 20240328 | 105500 | 10284373800 | 118600 | 118700 | 118700 | 118500 | 138 |
| 460 | 20240328 | 105400 | 10268006400 | 118600 | 118700 | 118800 | 118600 | 234 |
| 461 | 20240328 | 105300 | 10240228600 | 118800 | 118800 | 118900 | 118700 | 162 |
| 462 | 20240328 | 105200 | 10220982100 | 118800 | 118200 | 118800 | 118000 | 1459 |
| 463 | 20240328 | 105100 | 10048209200 | 118300 | 118300 | 118400 | 118200 | 162 |
| 464 | 20240328 | 105000 | 10029045000 | 118400 | 118300 | 118400 | 118300 | 78 |
| 465 | 20240328 | 104900 | 10019813100 | 118300 | 118200 | 118400 | 118100 | 365 |
| 466 | 20240328 | 104800 | 9976643200 | 118200 | 118300 | 118400 | 118200 | 181 |
| 467 | 20240328 | 104700 | 9955234900 | 118300 | 118400 | 118400 | 118300 | 158 |
| 468 | 20240328 | 104600 | 9936540200 | 118400 | 118300 | 118500 | 118300 | 218 |
| 469 | 20240328 | 104500 | 9910729300 | 118400 | 118400 | 118500 | 118300 | 298 |
| 470 | 20240328 | 104400 | 9875444600 | 118400 | 118600 | 118600 | 118300 | 49 |
| 471 | 20240328 | 104300 | 9869640400 | 118700 | 118700 | 118700 | 118500 | 1082 |
| 472 | 20240328 | 104200 | 9741343800 | 118600 | 118600 | 118700 | 118600 | 884 |
| 473 | 20240328 | 104100 | 9636497700 | 118600 | 118800 | 118900 | 118600 | 388 |
| 474 | 20240328 | 104000 | 9590427900 | 118700 | 118800 | 118800 | 118700 | 139 |
| 475 | 20240328 | 103900 | 9573921700 | 118800 | 118800 | 118800 | 118700 | 148 |
| 476 | 20240328 | 103800 | 9556346900 | 118900 | 118800 | 118900 | 118800 | 163 |
| 477 | 20240328 | 103700 | 9536980300 | 118800 | 118800 | 118800 | 118700 | 319 |
| 478 | 20240328 | 103600 | 9499087200 | 118800 | 118900 | 119000 | 118800 | 123 |
| 479 | 20240328 | 103500 | 9484462100 | 118900 | 118900 | 119000 | 118800 | 110 |
| 480 | 20240328 | 103400 | 9471381900 | 118900 | 118900 | 119000 | 118900 | 256 |
| 481 | 20240328 | 103300 | 9440928200 | 118900 | 118900 | 118900 | 118800 | 264 |
| 482 | 20240328 | 103200 | 9409551200 | 118900 | 119100 | 119100 | 118900 | 137 |
| 483 | 20240328 | 103100 | 9393253300 | 119000 | 119000 | 119100 | 118900 | 201 |
| 484 | 20240328 | 103000 | 9369332300 | 119000 | 118600 | 119200 | 118600 | 652 |
| 485 | 20240328 | 102900 | 9291821400 | 118500 | 118600 | 118700 | 118500 | 352 |
| 486 | 20240328 | 102800 | 9250077400 | 118800 | 119000 | 119000 | 118600 | 853 |
| 487 | 20240328 | 102700 | 9148762800 | 118900 | 119000 | 119100 | 118800 | 482 |
| 488 | 20240328 | 102600 | 9091414500 | 119000 | 119100 | 119100 | 119000 | 105 |
| 489 | 20240328 | 102500 | 9078915400 | 119100 | 119200 | 119200 | 118800 | 374 |
| 490 | 20240328 | 102400 | 9034431900 | 119100 | 119300 | 119300 | 119100 | 150 |
| 491 | 20240328 | 102300 | 9016549100 | 119300 | 119200 | 119300 | 119200 | 65 |
| 492 | 20240328 | 102200 | 9008799500 | 119200 | 119000 | 119500 | 118800 | 893 |
| 493 | 20240328 | 102100 | 8902391700 | 118900 | 118900 | 119000 | 118900 | 189 |
| 494 | 20240328 | 102000 | 8879916400 | 118900 | 119000 | 119100 | 118900 | 291 |
| 495 | 20240328 | 101900 | 8845299500 | 118900 | 119000 | 119000 | 118900 | 381 |
| 496 | 20240328 | 101800 | 8799967300 | 118900 | 119000 | 119000 | 118900 | 250 |
| 497 | 20240328 | 101700 | 8770226100 | 119000 | 118300 | 119000 | 118300 | 491 |
| 498 | 20240328 | 101600 | 8711906900 | 118500 | 118800 | 118800 | 118500 | 388 |
| 499 | 20240328 | 101500 | 8665910300 | 118700 | 119000 | 119100 | 118700 | 1215 |
| 500 | 20240328 | 101400 | 8521349300 | 119100 | 119200 | 119400 | 119000 | 758 |
| 501 | 20240328 | 101300 | 8431094800 | 119300 | 119500 | 119500 | 119300 | 666 |
| 502 | 20240328 | 101200 | 8351597400 | 119400 | 119100 | 119400 | 119100 | 571 |
| 503 | 20240328 | 101100 | 8283498500 | 119200 | 118600 | 119200 | 118600 | 1404 |
| 504 | 20240328 | 101000 | 8116539100 | 118600 | 118700 | 118800 | 118600 | 78 |
| 505 | 20240328 | 100900 | 8107282200 | 118700 | 118600 | 118800 | 118600 | 81 |
| 506 | 20240328 | 100800 | 8097670200 | 118800 | 118800 | 118800 | 118600 | 466 |
| 507 | 20240328 | 100700 | 8042357800 | 118700 | 118800 | 118800 | 118700 | 11 |
| 508 | 20240328 | 100600 | 8041051200 | 118800 | 118700 | 118800 | 118700 | 100 |
| 509 | 20240328 | 100500 | 8029176500 | 118700 | 118600 | 118700 | 118500 | 364 |
| 510 | 20240328 | 100400 | 7986003800 | 118700 | 118300 | 118700 | 118300 | 846 |
| 511 | 20240328 | 100300 | 7885807000 | 118500 | 118600 | 118600 | 118300 | 849 |
| 512 | 20240328 | 100200 | 7785213300 | 118700 | 118800 | 118900 | 118500 | 561 |
| 513 | 20240328 | 100100 | 7718679400 | 118900 | 119600 | 119600 | 118800 | 928 |
| 514 | 20240328 | 100000 | 7608063800 | 119700 | 119600 | 119700 | 119500 | 122 |
| 515 | 20240328 | 095900 | 7593475400 | 119600 | 119600 | 119600 | 119500 | 119 |
| 516 | 20240328 | 095800 | 7579253200 | 119500 | 119400 | 119500 | 119100 | 1480 |
| 517 | 20240328 | 095700 | 7402671400 | 119300 | 118900 | 119500 | 118900 | 997 |
| 518 | 20240328 | 095600 | 7283947900 | 118800 | 118900 | 118900 | 118700 | 552 |
| 519 | 20240328 | 095500 | 7218389300 | 118800 | 119500 | 119500 | 118800 | 320 |
| 520 | 20240328 | 095400 | 7180254500 | 119600 | 120100 | 120200 | 119200 | 4116 |
| 521 | 20240328 | 095300 | 6687552200 | 120100 | 119800 | 120100 | 119700 | 393 |
| 522 | 20240328 | 095200 | 6640427400 | 119700 | 120700 | 120700 | 119700 | 1373 |
| 523 | 20240328 | 095100 | 6475592100 | 120600 | 120800 | 120800 | 120500 | 244 |
| 524 | 20240328 | 095000 | 6446160300 | 120600 | 120800 | 120900 | 120500 | 564 |
| 525 | 20240328 | 094900 | 6378026600 | 120900 | 120600 | 121000 | 120400 | 1630 |
| 526 | 20240328 | 094800 | 6181167400 | 120500 | 120700 | 120700 | 120500 | 288 |
| 527 | 20240328 | 094700 | 6146436600 | 120800 | 120200 | 120800 | 120000 | 2968 |
| 528 | 20240328 | 094600 | 5789191000 | 120500 | 120000 | 120500 | 119900 | 742 |
| 529 | 20240328 | 094500 | 5700037600 | 120000 | 120400 | 120400 | 120000 | 1395 |
| 530 | 20240328 | 094400 | 5532448400 | 120400 | 120300 | 120400 | 120200 | 442 |
| 531 | 20240328 | 094300 | 5479260800 | 120200 | 120100 | 120300 | 120100 | 121 |
| 532 | 20240328 | 094200 | 5464716700 | 120100 | 120000 | 120700 | 119600 | 963 |
| 533 | 20240328 | 094100 | 5349115000 | 120000 | 120500 | 120800 | 119800 | 1284 |
| 534 | 20240328 | 094000 | 5194773000 | 120900 | 121200 | 121300 | 120500 | 1500 |
| 535 | 20240328 | 093900 | 5013400200 | 121100 | 121000 | 121200 | 120600 | 1107 |
| 536 | 20240328 | 093800 | 4879388600 | 121000 | 120700 | 121000 | 120600 | 859 |
| 537 | 20240328 | 093700 | 4775685700 | 120700 | 120700 | 121400 | 120700 | 2707 |
| 538 | 20240328 | 093600 | 4447872300 | 120700 | 120300 | 121200 | 120300 | 5879 |
| 539 | 20240328 | 093500 | 3738078800 | 120100 | 119200 | 120200 | 119200 | 3672 |
| 540 | 20240328 | 093400 | 3297821000 | 119300 | 119200 | 119800 | 118700 | 2843 |
| 541 | 20240328 | 093300 | 2957964400 | 119200 | 118600 | 119400 | 118600 | 1267 |
| 542 | 20240328 | 093200 | 2807359800 | 119100 | 119400 | 119400 | 118500 | 896 |
| 543 | 20240328 | 093100 | 2700690500 | 119300 | 118600 | 119300 | 118600 | 2703 |
| 544 | 20240328 | 093000 | 2378616900 | 118800 | 118700 | 118900 | 118600 | 213 |
| 545 | 20240328 | 092900 | 2353336500 | 118700 | 118900 | 119200 | 118600 | 499 |
| 546 | 20240328 | 092800 | 2293960500 | 118900 | 118500 | 119300 | 118300 | 1558 |
| 547 | 20240328 | 092700 | 2108407900 | 118500 | 117800 | 119200 | 117800 | 2165 |
| 548 | 20240328 | 092600 | 1851332700 | 117600 | 118000 | 118000 | 117600 | 234 |
| 549 | 20240328 | 092500 | 1823737100 | 118000 | 117300 | 118000 | 117100 | 778 |
| 550 | 20240328 | 092400 | 1732273300 | 117300 | 117100 | 117300 | 116900 | 297 |
| 551 | 20240328 | 092300 | 1697496800 | 117100 | 117000 | 117100 | 117000 | 75 |
| 552 | 20240328 | 092200 | 1688721700 | 116700 | 117100 | 117100 | 116700 | 101 |
| 553 | 20240328 | 092100 | 1676932100 | 117100 | 116800 | 117100 | 116300 | 681 |
| 554 | 20240328 | 092000 | 1597310400 | 116300 | 116700 | 116800 | 116300 | 319 |
| 555 | 20240328 | 091900 | 1560090700 | 116600 | 115800 | 116700 | 115800 | 517 |
| 556 | 20240328 | 091800 | 1500023300 | 115700 | 115700 | 116000 | 115600 | 109 |
| 557 | 20240328 | 091700 | 1487408000 | 115800 | 116000 | 116000 | 115800 | 128 |
| 558 | 20240328 | 091600 | 1472573500 | 116000 | 116600 | 116600 | 116000 | 30 |
| 559 | 20240328 | 091500 | 1469090500 | 116700 | 116300 | 116700 | 116000 | 362 |
| 560 | 20240328 | 091400 | 1427080000 | 116300 | 117000 | 117000 | 116300 | 552 |
| 561 | 20240328 | 091300 | 1362629200 | 117500 | 117600 | 117600 | 117000 | 278 |
| 562 | 20240328 | 091200 | 1329982600 | 117700 | 117200 | 117700 | 117200 | 1383 |
| 563 | 20240328 | 091100 | 1167497400 | 117200 | 116800 | 117200 | 116400 | 723 |
| 564 | 20240328 | 091000 | 1083048600 | 116800 | 116000 | 116800 | 116000 | 753 |
| 565 | 20240328 | 090900 | 995195500 | 116100 | 116100 | 116200 | 115800 | 210 |
| 566 | 20240328 | 090800 | 970835900 | 116000 | 115500 | 116000 | 115500 | 379 |
| 567 | 20240328 | 090700 | 926942200 | 115500 | 115800 | 115800 | 115500 | 56 |
| 568 | 20240328 | 090600 | 920466700 | 115800 | 115800 | 115800 | 115500 | 354 |
| 569 | 20240328 | 090500 | 879547400 | 115900 | 115100 | 115900 | 115100 | 334 |
| 570 | 20240328 | 090400 | 841000600 | 115400 | 114600 | 115400 | 114600 | 584 |
| 571 | 20240328 | 090300 | 773858600 | 114600 | 114500 | 115100 | 114500 | 226 |
| 572 | 20240328 | 090200 | 747888400 | 115000 | 114500 | 115000 | 114000 | 2923 |
| 573 | 20240328 | 090100 | 413537700 | 114500 | 114800 | 115100 | 114200 | 673 |
| 574 | 20240328 | 090000 | 336491800 | 114900 | 116900 | 116900 | 114900 | 2907 |