34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 12788 |
| 3 | 20240328 | 184700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 4 | 20240328 | 184600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 5 | 20240328 | 184500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 6 | 20240328 | 184400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 7 | 20240328 | 184300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 8 | 20240328 | 184200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 9 | 20240328 | 184100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 10 | 20240328 | 184000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 11 | 20240328 | 183900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 12 | 20240328 | 183800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 13 | 20240328 | 183700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 14 | 20240328 | 183600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 15 | 20240328 | 183500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 16 | 20240328 | 183400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 17 | 20240328 | 183300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 18 | 20240328 | 183200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 19 | 20240328 | 183100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 20 | 20240328 | 183000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 21 | 20240328 | 182900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 22 | 20240328 | 182800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 23 | 20240328 | 182700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 24 | 20240328 | 182600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 25 | 20240328 | 182500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 26 | 20240328 | 182400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 27 | 20240328 | 182300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 28 | 20240328 | 182200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 29 | 20240328 | 182100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 30 | 20240328 | 182000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 31 | 20240328 | 181900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 32 | 20240328 | 181800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 12788 |
| 33 | 20240328 | 181700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 34 | 20240328 | 181600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 35 | 20240328 | 181500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 36 | 20240328 | 181400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 37 | 20240328 | 181300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 38 | 20240328 | 181200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 39 | 20240328 | 181100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 40 | 20240328 | 181000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 41 | 20240328 | 180900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 42 | 20240328 | 180800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 43 | 20240328 | 180700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 44 | 20240328 | 180600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 45 | 20240328 | 180500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 46 | 20240328 | 180400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 47 | 20240328 | 180300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 48 | 20240328 | 180200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 49 | 20240328 | 180100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 50 | 20240328 | 180000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 51 | 20240328 | 175900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 52 | 20240328 | 175800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 53 | 20240328 | 175700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 54 | 20240328 | 175600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 55 | 20240328 | 175500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 56 | 20240328 | 175400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 57 | 20240328 | 175300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 58 | 20240328 | 175200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 59 | 20240328 | 175100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 60 | 20240328 | 175000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 61 | 20240328 | 174900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 62 | 20240328 | 174800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 12788 |
| 63 | 20240328 | 174700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 64 | 20240328 | 174600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 65 | 20240328 | 174500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 66 | 20240328 | 174400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 67 | 20240328 | 174300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 68 | 20240328 | 174200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 69 | 20240328 | 174100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 70 | 20240328 | 174000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 71 | 20240328 | 173900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 72 | 20240328 | 173800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 73 | 20240328 | 173700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 74 | 20240328 | 173600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 75 | 20240328 | 173500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 76 | 20240328 | 173400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 77 | 20240328 | 173300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 78 | 20240328 | 173200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 79 | 20240328 | 173100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 80 | 20240328 | 173000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 81 | 20240328 | 172900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 82 | 20240328 | 172800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 83 | 20240328 | 172700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 84 | 20240328 | 172600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 85 | 20240328 | 172500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 86 | 20240328 | 172400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 87 | 20240328 | 172300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 88 | 20240328 | 172200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 89 | 20240328 | 172100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 90 | 20240328 | 172000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 91 | 20240328 | 171900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 92 | 20240328 | 171800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 12788 |
| 93 | 20240328 | 171700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 94 | 20240328 | 171600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 95 | 20240328 | 171500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 96 | 20240328 | 171400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 97 | 20240328 | 171300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 98 | 20240328 | 171200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 99 | 20240328 | 171100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 100 | 20240328 | 171000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 101 | 20240328 | 170900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 102 | 20240328 | 170800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 103 | 20240328 | 170700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 104 | 20240328 | 170600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 105 | 20240328 | 170500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 106 | 20240328 | 170400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 107 | 20240328 | 170300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 108 | 20240328 | 170200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 109 | 20240328 | 170100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 110 | 20240328 | 170000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 111 | 20240328 | 165900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 112 | 20240328 | 165800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 113 | 20240328 | 165700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 114 | 20240328 | 165600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 115 | 20240328 | 165500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 116 | 20240328 | 165400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 117 | 20240328 | 165300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 118 | 20240328 | 165200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 119 | 20240328 | 165100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 120 | 20240328 | 165000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 121 | 20240328 | 164900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 122 | 20240328 | 164800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 12788 |
| 123 | 20240328 | 164700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 124 | 20240328 | 164600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 125 | 20240328 | 164500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 126 | 20240328 | 164400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 127 | 20240328 | 164300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 128 | 20240328 | 164200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 129 | 20240328 | 164100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 130 | 20240328 | 164000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 131 | 20240328 | 163900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 132 | 20240328 | 163800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 133 | 20240328 | 163700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 134 | 20240328 | 163600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 135 | 20240328 | 163500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 136 | 20240328 | 163400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 137 | 20240328 | 163300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 138 | 20240328 | 163200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 139 | 20240328 | 163100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 140 | 20240328 | 163000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 141 | 20240328 | 162900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 142 | 20240328 | 162800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 143 | 20240328 | 162700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 144 | 20240328 | 162600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 145 | 20240328 | 162500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 146 | 20240328 | 162400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 147 | 20240328 | 162300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 148 | 20240328 | 162200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 149 | 20240328 | 162100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 150 | 20240328 | 162000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 151 | 20240328 | 161900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 152 | 20240328 | 161800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 12788 |
| 153 | 20240328 | 161700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 154 | 20240328 | 161600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 155 | 20240328 | 161500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 156 | 20240328 | 161400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 157 | 20240328 | 161300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 158 | 20240328 | 161200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 159 | 20240328 | 161100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 160 | 20240328 | 161000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 161 | 20240328 | 160900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 162 | 20240328 | 160800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 163 | 20240328 | 160700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 164 | 20240328 | 160600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 165 | 20240328 | 160500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 166 | 20240328 | 160400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 167 | 20240328 | 160300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 168 | 20240328 | 160200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 169 | 20240328 | 160100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 170 | 20240328 | 160000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 171 | 20240328 | 155900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 172 | 20240328 | 155800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 173 | 20240328 | 155700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 174 | 20240328 | 155600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 175 | 20240328 | 155500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 176 | 20240328 | 155400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 177 | 20240328 | 155300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 178 | 20240328 | 155200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 179 | 20240328 | 155100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 180 | 20240328 | 155000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 181 | 20240328 | 154900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 182 | 20240328 | 154800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 12788 |
| 183 | 20240328 | 154700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 184 | 20240328 | 154600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 185 | 20240328 | 154500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 186 | 20240328 | 154400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 187 | 20240328 | 154300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 188 | 20240328 | 154200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 189 | 20240328 | 154100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 190 | 20240328 | 154000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 191 | 20240328 | 153900 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 192 | 20240328 | 153800 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 193 | 20240328 | 153700 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 194 | 20240328 | 153600 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 195 | 20240328 | 153500 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 196 | 20240328 | 153400 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 197 | 20240328 | 153300 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 198 | 20240328 | 153200 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 199 | 20240328 | 153100 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 0 |
| 200 | 20240328 | 153000 | 46501582700 | 149900 | 149900 | 149900 | 149900 | 12788 |
| 201 | 20240328 | 152900 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 202 | 20240328 | 152800 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 203 | 20240328 | 152700 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 204 | 20240328 | 152600 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 205 | 20240328 | 152500 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 206 | 20240328 | 152400 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 207 | 20240328 | 152300 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 208 | 20240328 | 152200 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 209 | 20240328 | 152100 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 210 | 20240328 | 152000 | 44584661500 | 149900 | 149900 | 149900 | 149900 | 0 |
| 211 | 20240328 | 151900 | 44584661500 | 149900 | 149500 | 150000 | 149500 | 1243 |
| 212 | 20240328 | 151800 | 44398500300 | 149500 | 149600 | 149800 | 149500 | 1007 |
| 213 | 20240328 | 151700 | 44247880500 | 149600 | 149600 | 149800 | 149600 | 370 |
| 214 | 20240328 | 151600 | 44192502700 | 149700 | 149700 | 149800 | 149600 | 589 |
| 215 | 20240328 | 151500 | 44104336400 | 149700 | 149800 | 149900 | 149700 | 944 |
| 216 | 20240328 | 151400 | 43962960800 | 149900 | 149900 | 150000 | 149800 | 1035 |
| 217 | 20240328 | 151300 | 43807856600 | 150000 | 149900 | 150000 | 149800 | 584 |
| 218 | 20240328 | 151200 | 43720306500 | 149900 | 149900 | 149900 | 149800 | 663 |
| 219 | 20240328 | 151100 | 43620924800 | 149800 | 149900 | 149900 | 149800 | 433 |
| 220 | 20240328 | 151000 | 43556028200 | 149900 | 149600 | 149900 | 149600 | 536 |
| 221 | 20240328 | 150900 | 43475754000 | 149800 | 149700 | 149800 | 149600 | 811 |
| 222 | 20240328 | 150800 | 43354325100 | 149700 | 149800 | 149800 | 149700 | 441 |
| 223 | 20240328 | 150700 | 43288275000 | 149800 | 149700 | 150000 | 149700 | 855 |
| 224 | 20240328 | 150600 | 43160138100 | 149700 | 149900 | 149900 | 149700 | 420 |
| 225 | 20240328 | 150500 | 43097217200 | 149900 | 149900 | 149900 | 149800 | 709 |
| 226 | 20240328 | 150400 | 42990970800 | 149800 | 149900 | 149900 | 149800 | 497 |
| 227 | 20240328 | 150300 | 42916477800 | 149900 | 149800 | 149900 | 149700 | 855 |
| 228 | 20240328 | 150200 | 42788382200 | 149700 | 149700 | 149800 | 149700 | 1929 |
| 229 | 20240328 | 150100 | 42499538400 | 149700 | 149600 | 149700 | 149600 | 456 |
| 230 | 20240328 | 150000 | 42431298600 | 149700 | 149600 | 149800 | 149600 | 516 |
| 231 | 20240328 | 145900 | 42354045100 | 149600 | 149800 | 149800 | 149600 | 328 |
| 232 | 20240328 | 145800 | 42304934900 | 149800 | 149700 | 149800 | 149600 | 258 |
| 233 | 20240328 | 145700 | 42266307000 | 149800 | 149500 | 149800 | 149500 | 893 |
| 234 | 20240328 | 145600 | 42132672300 | 149600 | 149600 | 149600 | 149500 | 333 |
| 235 | 20240328 | 145500 | 42082864500 | 149600 | 149700 | 149700 | 149500 | 353 |
| 236 | 20240328 | 145400 | 42030077200 | 149600 | 149700 | 149700 | 149500 | 605 |
| 237 | 20240328 | 145300 | 41939565600 | 149600 | 149600 | 149700 | 149500 | 276 |
| 238 | 20240328 | 145200 | 41898274300 | 149600 | 149700 | 149700 | 149600 | 230 |
| 239 | 20240328 | 145100 | 41863860300 | 149700 | 149600 | 149700 | 149500 | 909 |
| 240 | 20240328 | 145000 | 41727919400 | 149600 | 149500 | 149600 | 149500 | 457 |
| 241 | 20240328 | 144900 | 41659571400 | 149600 | 149500 | 149600 | 149500 | 205 |
| 242 | 20240328 | 144800 | 41628908900 | 149600 | 149400 | 149600 | 149400 | 377 |
| 243 | 20240328 | 144700 | 41572534800 | 149500 | 149500 | 149500 | 149400 | 297 |
| 244 | 20240328 | 144600 | 41528153400 | 149500 | 149500 | 149600 | 149400 | 239 |
| 245 | 20240328 | 144500 | 41492423300 | 149500 | 149300 | 149500 | 149300 | 580 |
| 246 | 20240328 | 144400 | 41405773600 | 149300 | 149400 | 149500 | 149300 | 578 |
| 247 | 20240328 | 144300 | 41319419900 | 149500 | 149600 | 149700 | 149400 | 858 |
| 248 | 20240328 | 144200 | 41191082800 | 149600 | 149700 | 149800 | 149600 | 373 |
| 249 | 20240328 | 144100 | 41135224700 | 149700 | 149800 | 149800 | 149700 | 838 |
| 250 | 20240328 | 144000 | 41009773300 | 149800 | 149700 | 149800 | 149700 | 159 |
| 251 | 20240328 | 143900 | 40985959000 | 149800 | 149900 | 149900 | 149700 | 770 |
| 252 | 20240328 | 143800 | 40870615900 | 149800 | 149800 | 149900 | 149700 | 173 |
| 253 | 20240328 | 143700 | 40844701800 | 149800 | 149800 | 149900 | 149800 | 582 |
| 254 | 20240328 | 143600 | 40757501500 | 149900 | 149900 | 149900 | 149800 | 206 |
| 255 | 20240328 | 143500 | 40726630200 | 149700 | 149700 | 149900 | 149700 | 732 |
| 256 | 20240328 | 143400 | 40616984400 | 149800 | 149700 | 149800 | 149600 | 118 |
| 257 | 20240328 | 143300 | 40599319800 | 149700 | 149700 | 149800 | 149600 | 259 |
| 258 | 20240328 | 143200 | 40560547100 | 149800 | 149600 | 149800 | 149600 | 225 |
| 259 | 20240328 | 143100 | 40526874300 | 149600 | 149600 | 149800 | 149600 | 235 |
| 260 | 20240328 | 143000 | 40491693800 | 149600 | 149500 | 149700 | 149500 | 135 |
| 261 | 20240328 | 142900 | 40471495900 | 149500 | 149700 | 149700 | 149500 | 303 |
| 262 | 20240328 | 142800 | 40426161800 | 149600 | 149700 | 149700 | 149500 | 380 |
| 263 | 20240328 | 142700 | 40369320200 | 149700 | 149600 | 149800 | 149600 | 158 |
| 264 | 20240328 | 142600 | 40345670600 | 149700 | 149700 | 149900 | 149600 | 288 |
| 265 | 20240328 | 142500 | 40302545000 | 149800 | 149800 | 149900 | 149700 | 355 |
| 266 | 20240328 | 142400 | 40249368900 | 149700 | 149700 | 149700 | 149600 | 194 |
| 267 | 20240328 | 142300 | 40220333500 | 149700 | 149800 | 149800 | 149700 | 407 |
| 268 | 20240328 | 142200 | 40159394000 | 149800 | 149800 | 149900 | 149700 | 105 |
| 269 | 20240328 | 142100 | 40143669600 | 149900 | 149400 | 149900 | 149400 | 1307 |
| 270 | 20240328 | 142000 | 39948066200 | 149400 | 149600 | 149600 | 149400 | 401 |
| 271 | 20240328 | 141900 | 39888126900 | 149500 | 149600 | 149700 | 149500 | 480 |
| 272 | 20240328 | 141800 | 39816332600 | 149600 | 149600 | 149900 | 149600 | 495 |
| 273 | 20240328 | 141700 | 39742238100 | 149600 | 149500 | 149700 | 149500 | 711 |
| 274 | 20240328 | 141600 | 39635838400 | 149500 | 149500 | 149500 | 149400 | 259 |
| 275 | 20240328 | 141500 | 39597123100 | 149500 | 149600 | 149600 | 149500 | 256 |
| 276 | 20240328 | 141400 | 39558845300 | 149600 | 149500 | 149600 | 149500 | 390 |
| 277 | 20240328 | 141300 | 39500528100 | 149500 | 149700 | 149700 | 149500 | 213 |
| 278 | 20240328 | 141200 | 39468668100 | 149600 | 149500 | 149700 | 149500 | 219 |
| 279 | 20240328 | 141100 | 39435904900 | 149500 | 149600 | 149700 | 149500 | 476 |
| 280 | 20240328 | 141000 | 39364687600 | 149700 | 149600 | 149700 | 149600 | 183 |
| 281 | 20240328 | 140900 | 39337302700 | 149600 | 149500 | 149700 | 149500 | 572 |
| 282 | 20240328 | 140800 | 39251740800 | 149500 | 149500 | 149600 | 149400 | 341 |
| 283 | 20240328 | 140700 | 39200762700 | 149500 | 149600 | 149700 | 149400 | 636 |
| 284 | 20240328 | 140600 | 39105673200 | 149600 | 149600 | 149700 | 149500 | 596 |
| 285 | 20240328 | 140500 | 39016532000 | 149600 | 149700 | 149700 | 149500 | 387 |
| 286 | 20240328 | 140400 | 38958638800 | 149600 | 149700 | 149700 | 149600 | 1422 |
| 287 | 20240328 | 140300 | 38745853100 | 149700 | 149700 | 149800 | 149700 | 402 |
| 288 | 20240328 | 140200 | 38685654600 | 149700 | 149700 | 149800 | 149700 | 342 |
| 289 | 20240328 | 140100 | 38634436500 | 149800 | 149800 | 149900 | 149700 | 282 |
| 290 | 20240328 | 140000 | 38592196800 | 149700 | 149700 | 149800 | 149700 | 140 |
| 291 | 20240328 | 135900 | 38571227400 | 149800 | 149800 | 149800 | 149700 | 283 |
| 292 | 20240328 | 135800 | 38528859500 | 149700 | 149600 | 149800 | 149600 | 272 |
| 293 | 20240328 | 135700 | 38488130400 | 149700 | 149500 | 149700 | 149500 | 269 |
| 294 | 20240328 | 135600 | 38447879300 | 149600 | 149800 | 149900 | 149500 | 2119 |
| 295 | 20240328 | 135500 | 38130783000 | 149700 | 149700 | 149900 | 149700 | 392 |
| 296 | 20240328 | 135400 | 38072075700 | 149800 | 149700 | 149800 | 149700 | 160 |
| 297 | 20240328 | 135300 | 38048115900 | 149700 | 149800 | 149900 | 149700 | 723 |
| 298 | 20240328 | 135200 | 37939808400 | 149800 | 150100 | 150100 | 149800 | 2181 |
| 299 | 20240328 | 135100 | 37612718300 | 150100 | 150100 | 150100 | 150000 | 800 |
| 300 | 20240328 | 135000 | 37492653100 | 150100 | 150100 | 150100 | 150000 | 218 |
| 301 | 20240328 | 134900 | 37459950100 | 150000 | 150000 | 150100 | 150000 | 329 |
| 302 | 20240328 | 134800 | 37410572600 | 150100 | 150100 | 150100 | 150000 | 241 |
| 303 | 20240328 | 134700 | 37374418800 | 150000 | 150200 | 150200 | 150000 | 327 |
| 304 | 20240328 | 134600 | 37325342500 | 150100 | 150200 | 150300 | 150100 | 589 |
| 305 | 20240328 | 134500 | 37236914700 | 150200 | 150200 | 150300 | 150100 | 1238 |
| 306 | 20240328 | 134400 | 37050961600 | 150100 | 150200 | 150200 | 150100 | 222 |
| 307 | 20240328 | 134300 | 37017624400 | 150200 | 150100 | 150200 | 150100 | 406 |
| 308 | 20240328 | 134200 | 36956670800 | 150200 | 150100 | 150200 | 150000 | 396 |
| 309 | 20240328 | 134100 | 36897224900 | 150100 | 150300 | 150400 | 150100 | 643 |
| 310 | 20240328 | 134000 | 36800621600 | 150300 | 150300 | 150400 | 150200 | 937 |
| 311 | 20240328 | 133900 | 36659793700 | 150200 | 150200 | 150300 | 150200 | 330 |
| 312 | 20240328 | 133800 | 36610207700 | 150200 | 150200 | 150300 | 150200 | 232 |
| 313 | 20240328 | 133700 | 36575348800 | 150200 | 150100 | 150300 | 150100 | 871 |
| 314 | 20240328 | 133600 | 36444529100 | 150200 | 150100 | 150200 | 150000 | 796 |
| 315 | 20240328 | 133500 | 36325049000 | 150100 | 150000 | 150100 | 150000 | 282 |
| 316 | 20240328 | 133400 | 36282728700 | 150100 | 150000 | 150100 | 150000 | 1172 |
| 317 | 20240328 | 133300 | 36106815900 | 150100 | 150000 | 150100 | 149900 | 1270 |
| 318 | 20240328 | 133200 | 35916318000 | 150000 | 149900 | 150000 | 149900 | 296 |
| 319 | 20240328 | 133100 | 35871930200 | 149900 | 150000 | 150000 | 149800 | 588 |
| 320 | 20240328 | 133000 | 35783785900 | 149900 | 150100 | 150100 | 149900 | 858 |
| 321 | 20240328 | 132900 | 35655082900 | 150100 | 149900 | 150100 | 149800 | 1534 |
| 322 | 20240328 | 132800 | 35425019300 | 149900 | 149900 | 149900 | 149800 | 169 |
| 323 | 20240328 | 132700 | 35399688700 | 149800 | 149800 | 149900 | 149800 | 291 |
| 324 | 20240328 | 132600 | 35356084700 | 149900 | 149900 | 149900 | 149800 | 169 |
| 325 | 20240328 | 132500 | 35330755800 | 149900 | 149800 | 149900 | 149800 | 365 |
| 326 | 20240328 | 132400 | 35276046000 | 149900 | 149900 | 150000 | 149800 | 492 |
| 327 | 20240328 | 132300 | 35202301700 | 149800 | 149900 | 150000 | 149800 | 481 |
| 328 | 20240328 | 132200 | 35130216600 | 150000 | 149900 | 150000 | 149800 | 202 |
| 329 | 20240328 | 132100 | 35099933100 | 149900 | 150000 | 150000 | 149900 | 1272 |
| 330 | 20240328 | 132000 | 34909237500 | 150000 | 149900 | 150000 | 149900 | 266 |
| 331 | 20240328 | 131900 | 34869338300 | 149900 | 150000 | 150100 | 149900 | 482 |
| 332 | 20240328 | 131800 | 34797038000 | 150000 | 149900 | 150100 | 149800 | 1088 |
| 333 | 20240328 | 131700 | 34633916300 | 149900 | 150000 | 150100 | 149800 | 2455 |
| 334 | 20240328 | 131600 | 34265675300 | 150000 | 150000 | 150100 | 150000 | 965 |
| 335 | 20240328 | 131500 | 34120921400 | 150000 | 150200 | 150200 | 150000 | 673 |
| 336 | 20240328 | 131400 | 34019881900 | 150200 | 150300 | 150300 | 150200 | 411 |
| 337 | 20240328 | 131300 | 33958145400 | 150200 | 150300 | 150300 | 150200 | 227 |
| 338 | 20240328 | 131200 | 33924035500 | 150300 | 150300 | 150300 | 150200 | 107 |
| 339 | 20240328 | 131100 | 33907959400 | 150200 | 150200 | 150300 | 150100 | 729 |
| 340 | 20240328 | 131000 | 33798477300 | 150200 | 150300 | 150300 | 150200 | 441 |
| 341 | 20240328 | 130900 | 33732216000 | 150200 | 150400 | 150500 | 150200 | 864 |
| 342 | 20240328 | 130800 | 33602376600 | 150400 | 150400 | 150500 | 150300 | 245 |
| 343 | 20240328 | 130700 | 33565541500 | 150400 | 150400 | 150500 | 150400 | 294 |
| 344 | 20240328 | 130600 | 33521311100 | 150400 | 150300 | 150500 | 150300 | 149 |
| 345 | 20240328 | 130500 | 33498900600 | 150300 | 150300 | 150400 | 150300 | 181 |
| 346 | 20240328 | 130400 | 33471683400 | 150300 | 150400 | 150400 | 150300 | 1126 |
| 347 | 20240328 | 130300 | 33302347300 | 150400 | 150500 | 150500 | 150400 | 136 |
| 348 | 20240328 | 130200 | 33281885500 | 150400 | 150500 | 150500 | 150400 | 98 |
| 349 | 20240328 | 130100 | 33267143100 | 150500 | 150400 | 150500 | 150400 | 622 |
| 350 | 20240328 | 130000 | 33173535400 | 150400 | 150400 | 150500 | 150400 | 2763 |
| 351 | 20240328 | 125900 | 32757707300 | 150500 | 150400 | 150500 | 150300 | 2484 |
| 352 | 20240328 | 125800 | 32384092100 | 150300 | 150300 | 150400 | 150300 | 281 |
| 353 | 20240328 | 125700 | 32341838600 | 150300 | 150300 | 150400 | 150300 | 259 |
| 354 | 20240328 | 125600 | 32302899700 | 150300 | 150300 | 150400 | 150300 | 362 |
| 355 | 20240328 | 125500 | 32248465400 | 150400 | 150300 | 150400 | 150300 | 613 |
| 356 | 20240328 | 125400 | 32156274300 | 150400 | 150300 | 150400 | 150200 | 107 |
| 357 | 20240328 | 125300 | 32140192800 | 150300 | 150300 | 150400 | 150200 | 544 |
| 358 | 20240328 | 125200 | 32058429400 | 150300 | 150300 | 150300 | 150200 | 143 |
| 359 | 20240328 | 125100 | 32036936600 | 150300 | 150200 | 150300 | 150200 | 97 |
| 360 | 20240328 | 125000 | 32022360300 | 150200 | 150300 | 150400 | 150200 | 387 |
| 361 | 20240328 | 124900 | 31964184000 | 150300 | 150400 | 150400 | 150300 | 535 |
| 362 | 20240328 | 124800 | 31883766100 | 150300 | 150400 | 150400 | 150300 | 129 |
| 363 | 20240328 | 124700 | 31864366000 | 150400 | 150500 | 150500 | 150400 | 270 |
| 364 | 20240328 | 124600 | 31823747600 | 150500 | 150100 | 150500 | 150100 | 2227 |
| 365 | 20240328 | 124500 | 31489081600 | 150200 | 150200 | 150300 | 150200 | 225 |
| 366 | 20240328 | 124400 | 31455281100 | 150200 | 150100 | 150200 | 150100 | 729 |
| 367 | 20240328 | 124300 | 31345819400 | 150100 | 150200 | 150200 | 150100 | 126 |
| 368 | 20240328 | 124200 | 31326898500 | 150200 | 150100 | 150200 | 150100 | 698 |
| 369 | 20240328 | 124100 | 31222059400 | 150100 | 150200 | 150200 | 150100 | 60 |
| 370 | 20240328 | 124000 | 31213047900 | 150200 | 150100 | 150200 | 150100 | 108 |
| 371 | 20240328 | 123900 | 31196828900 | 150200 | 150200 | 150200 | 150200 | 189 |
| 372 | 20240328 | 123800 | 31168441100 | 150200 | 150100 | 150200 | 150000 | 511 |
| 373 | 20240328 | 123700 | 31091740800 | 150200 | 150200 | 150200 | 150100 | 89 |
| 374 | 20240328 | 123600 | 31078374900 | 150200 | 150200 | 150300 | 150100 | 322 |
| 375 | 20240328 | 123500 | 31029997800 | 150300 | 150200 | 150300 | 150200 | 328 |
| 376 | 20240328 | 123400 | 30980730100 | 150200 | 150200 | 150300 | 150200 | 39 |
| 377 | 20240328 | 123300 | 30974870000 | 150200 | 150100 | 150300 | 150100 | 267 |
| 378 | 20240328 | 123200 | 30934766600 | 150300 | 150600 | 150600 | 150100 | 448 |
| 379 | 20240328 | 123100 | 30867390200 | 150500 | 150500 | 150600 | 150500 | 145 |
| 380 | 20240328 | 123000 | 30845564300 | 150500 | 150500 | 150600 | 150500 | 628 |
| 381 | 20240328 | 122900 | 30751037400 | 150500 | 150600 | 150700 | 150500 | 732 |
| 382 | 20240328 | 122800 | 30640809900 | 150600 | 150700 | 150700 | 150600 | 661 |
| 383 | 20240328 | 122700 | 30541224700 | 150700 | 150600 | 150700 | 150600 | 276 |
| 384 | 20240328 | 122600 | 30499648800 | 150600 | 150600 | 150700 | 150500 | 1528 |
| 385 | 20240328 | 122500 | 30269552100 | 150500 | 150700 | 150700 | 150500 | 1667 |
| 386 | 20240328 | 122400 | 30018535400 | 150600 | 150600 | 150700 | 150500 | 1783 |
| 387 | 20240328 | 122300 | 29750024600 | 150600 | 150600 | 150600 | 150500 | 609 |
| 388 | 20240328 | 122200 | 29658327500 | 150500 | 150500 | 150600 | 150400 | 2654 |
| 389 | 20240328 | 122100 | 29258900900 | 150500 | 150500 | 150500 | 150400 | 1971 |
| 390 | 20240328 | 122000 | 28962278100 | 150500 | 150300 | 150500 | 150300 | 1820 |
| 391 | 20240328 | 121900 | 28688461200 | 150400 | 150400 | 150400 | 150300 | 215 |
| 392 | 20240328 | 121800 | 28656131900 | 150400 | 150400 | 150400 | 150300 | 828 |
| 393 | 20240328 | 121700 | 28531605700 | 150400 | 149900 | 150400 | 149800 | 22553 |
| 394 | 20240328 | 121600 | 25148354200 | 149800 | 149900 | 149900 | 149800 | 140 |
| 395 | 20240328 | 121500 | 25127370300 | 149800 | 149800 | 149900 | 149800 | 47 |
| 396 | 20240328 | 121400 | 25120328100 | 149900 | 149800 | 149900 | 149800 | 660 |
| 397 | 20240328 | 121300 | 25021453600 | 149800 | 149600 | 149800 | 149600 | 676 |
| 398 | 20240328 | 121200 | 24920255800 | 149700 | 149800 | 149800 | 149700 | 509 |
| 399 | 20240328 | 121100 | 24844058400 | 149700 | 149800 | 149800 | 149700 | 178 |
| 400 | 20240328 | 121000 | 24817395300 | 149800 | 149700 | 149800 | 149700 | 55 |
| 401 | 20240328 | 120900 | 24809157200 | 149800 | 149800 | 149800 | 149700 | 102 |
| 402 | 20240328 | 120800 | 24793879100 | 149700 | 149700 | 149800 | 149600 | 327 |
| 403 | 20240328 | 120700 | 24744927200 | 149700 | 149600 | 149700 | 149600 | 131 |
| 404 | 20240328 | 120600 | 24725317000 | 149600 | 149700 | 149700 | 149600 | 30 |
| 405 | 20240328 | 120500 | 24720826200 | 149700 | 149600 | 149700 | 149600 | 335 |
| 406 | 20240328 | 120400 | 24670679100 | 149600 | 149700 | 149700 | 149600 | 60 |
| 407 | 20240328 | 120300 | 24661697600 | 149700 | 149600 | 149700 | 149600 | 266 |
| 408 | 20240328 | 120200 | 24621894500 | 149700 | 149700 | 149700 | 149600 | 142 |
| 409 | 20240328 | 120100 | 24600638600 | 149700 | 149700 | 149700 | 149600 | 73 |
| 410 | 20240328 | 120000 | 24589712300 | 149600 | 149700 | 149700 | 149600 | 139 |
| 411 | 20240328 | 115900 | 24568910900 | 149600 | 149600 | 149700 | 149500 | 382 |
| 412 | 20240328 | 115800 | 24511778800 | 149600 | 149600 | 149600 | 149500 | 325 |
| 413 | 20240328 | 115700 | 24463161700 | 149500 | 149700 | 149700 | 149400 | 1943 |
| 414 | 20240328 | 115600 | 24172623300 | 149700 | 149600 | 149700 | 149600 | 261 |
| 415 | 20240328 | 115500 | 24133555900 | 149600 | 149700 | 149700 | 149600 | 31 |
| 416 | 20240328 | 115400 | 24128916100 | 149700 | 149700 | 149800 | 149600 | 1014 |
| 417 | 20240328 | 115300 | 23977113400 | 149700 | 149800 | 149800 | 149700 | 381 |
| 418 | 20240328 | 115200 | 23920040000 | 149800 | 149800 | 149900 | 149800 | 115 |
| 419 | 20240328 | 115100 | 23902806100 | 149800 | 149800 | 149900 | 149700 | 738 |
| 420 | 20240328 | 115000 | 23792251000 | 149800 | 149800 | 149800 | 149700 | 186 |
| 421 | 20240328 | 114900 | 23764388700 | 149700 | 149800 | 149800 | 149700 | 103 |
| 422 | 20240328 | 114800 | 23748968000 | 149700 | 149800 | 149800 | 149700 | 420 |
| 423 | 20240328 | 114700 | 23686063600 | 149800 | 149700 | 149800 | 149700 | 49 |
| 424 | 20240328 | 114600 | 23678724000 | 149900 | 149800 | 149900 | 149700 | 140 |
| 425 | 20240328 | 114500 | 23657749200 | 149800 | 149900 | 149900 | 149800 | 1047 |
| 426 | 20240328 | 114400 | 23500827000 | 150000 | 149900 | 150000 | 149900 | 2295 |
| 427 | 20240328 | 114300 | 23156806300 | 149900 | 149900 | 149900 | 149800 | 460 |
| 428 | 20240328 | 114200 | 23087853500 | 149900 | 149800 | 149900 | 149800 | 142 |
| 429 | 20240328 | 114100 | 23066568300 | 149900 | 149900 | 149900 | 149800 | 298 |
| 430 | 20240328 | 114000 | 23021919300 | 149900 | 149800 | 149900 | 149800 | 1675 |
| 431 | 20240328 | 113900 | 22770934700 | 149800 | 149800 | 149800 | 149700 | 55 |
| 432 | 20240328 | 113800 | 22762696100 | 149700 | 149700 | 149800 | 149700 | 117 |
| 433 | 20240328 | 113700 | 22745170500 | 149800 | 149700 | 149800 | 149700 | 904 |
| 434 | 20240328 | 113600 | 22609759200 | 149700 | 149800 | 149800 | 149700 | 112 |
| 435 | 20240328 | 113500 | 22592991300 | 149700 | 149900 | 149900 | 149700 | 366 |
| 436 | 20240328 | 113400 | 22538166400 | 149800 | 149900 | 149900 | 149800 | 431 |
| 437 | 20240328 | 113300 | 22473577300 | 149900 | 149900 | 149900 | 149800 | 35 |
| 438 | 20240328 | 113200 | 22468332000 | 149800 | 149800 | 149900 | 149800 | 221 |
| 439 | 20240328 | 113100 | 22435220200 | 149800 | 149700 | 149900 | 149700 | 200 |
| 440 | 20240328 | 113000 | 22405250800 | 149800 | 149700 | 149900 | 149700 | 102 |
| 441 | 20240328 | 112900 | 22389972100 | 149800 | 149900 | 149900 | 149700 | 125 |
| 442 | 20240328 | 112800 | 22371248600 | 149800 | 149800 | 149800 | 149700 | 303 |
| 443 | 20240328 | 112700 | 22325869100 | 149700 | 149800 | 149800 | 149700 | 40 |
| 444 | 20240328 | 112600 | 22319879300 | 149800 | 149700 | 149900 | 149700 | 429 |
| 445 | 20240328 | 112500 | 22255610900 | 149800 | 149800 | 149800 | 149700 | 147 |
| 446 | 20240328 | 112400 | 22233590500 | 149800 | 149800 | 149900 | 149800 | 152 |
| 447 | 20240328 | 112300 | 22210816900 | 149800 | 149700 | 150000 | 149700 | 5230 |
| 448 | 20240328 | 112200 | 21426993300 | 149700 | 149800 | 149900 | 149700 | 395 |
| 449 | 20240328 | 112100 | 21367823200 | 149800 | 149800 | 149900 | 149700 | 742 |
| 450 | 20240328 | 112000 | 21256671300 | 149800 | 149700 | 149800 | 149700 | 1147 |
| 451 | 20240328 | 111900 | 21084871400 | 149800 | 149700 | 149800 | 149700 | 1132 |
| 452 | 20240328 | 111800 | 20915300900 | 149700 | 149800 | 149800 | 149700 | 86 |
| 453 | 20240328 | 111700 | 20902422500 | 149800 | 149800 | 149800 | 149700 | 507 |
| 454 | 20240328 | 111600 | 20826494200 | 149800 | 149700 | 149800 | 149600 | 614 |
| 455 | 20240328 | 111500 | 20734568200 | 149600 | 149600 | 149700 | 149600 | 510 |
| 456 | 20240328 | 111400 | 20658237100 | 149600 | 149700 | 149800 | 149400 | 612 |
| 457 | 20240328 | 111300 | 20566662500 | 149800 | 149600 | 149800 | 149500 | 2165 |
| 458 | 20240328 | 111200 | 20242693600 | 149500 | 149400 | 149500 | 149400 | 1245 |
| 459 | 20240328 | 111100 | 20056575800 | 149500 | 149400 | 149500 | 149300 | 909 |
| 460 | 20240328 | 111000 | 19920754400 | 149400 | 149500 | 149500 | 149300 | 684 |
| 461 | 20240328 | 110900 | 19818559000 | 149500 | 149500 | 149500 | 149400 | 217 |
| 462 | 20240328 | 110800 | 19786119300 | 149500 | 149400 | 149500 | 149300 | 891 |
| 463 | 20240328 | 110700 | 19653002700 | 149400 | 149300 | 149400 | 149200 | 207 |
| 464 | 20240328 | 110600 | 19622091900 | 149200 | 149100 | 149300 | 149100 | 495 |
| 465 | 20240328 | 110500 | 19548214300 | 149100 | 149200 | 149200 | 149100 | 59 |
| 466 | 20240328 | 110400 | 19539414900 | 149100 | 149100 | 149200 | 148900 | 358 |
| 467 | 20240328 | 110300 | 19486047000 | 149200 | 149100 | 149200 | 149000 | 175 |
| 468 | 20240328 | 110200 | 19459954500 | 149100 | 149000 | 149200 | 148900 | 373 |
| 469 | 20240328 | 110100 | 19404353700 | 149000 | 149000 | 149000 | 148900 | 123 |
| 470 | 20240328 | 110000 | 19386027000 | 149000 | 149100 | 149100 | 149000 | 834 |
| 471 | 20240328 | 105900 | 19261760600 | 149100 | 149400 | 149400 | 149000 | 1113 |
| 472 | 20240328 | 105800 | 19095630100 | 149300 | 149300 | 149400 | 149300 | 197 |
| 473 | 20240328 | 105700 | 19066213600 | 149400 | 149400 | 149400 | 149300 | 546 |
| 474 | 20240328 | 105600 | 18984649900 | 149500 | 149400 | 149500 | 149300 | 611 |
| 475 | 20240328 | 105500 | 18893356900 | 149500 | 149300 | 149500 | 149200 | 3540 |
| 476 | 20240328 | 105400 | 18364673900 | 149300 | 149200 | 149300 | 149200 | 709 |
| 477 | 20240328 | 105300 | 18258824900 | 149200 | 148900 | 149300 | 148900 | 4738 |
| 478 | 20240328 | 105200 | 17552428500 | 148900 | 148800 | 148900 | 148800 | 227 |
| 479 | 20240328 | 105100 | 17518632700 | 148800 | 148900 | 149000 | 148800 | 1057 |
| 480 | 20240328 | 105000 | 17361238800 | 148800 | 148800 | 148900 | 148700 | 364 |
| 481 | 20240328 | 104900 | 17307067100 | 148800 | 148600 | 148800 | 148600 | 239 |
| 482 | 20240328 | 104800 | 17271522300 | 148700 | 148700 | 148700 | 148600 | 228 |
| 483 | 20240328 | 104700 | 17237625800 | 148700 | 148700 | 148700 | 148300 | 992 |
| 484 | 20240328 | 104600 | 17090218500 | 148700 | 148600 | 148700 | 148500 | 301 |
| 485 | 20240328 | 104500 | 17045475600 | 148500 | 148800 | 148800 | 148500 | 544 |
| 486 | 20240328 | 104400 | 16964560700 | 148800 | 148800 | 148900 | 148400 | 1833 |
| 487 | 20240328 | 104300 | 16691847000 | 148800 | 148600 | 148800 | 148100 | 1631 |
| 488 | 20240328 | 104200 | 16449753200 | 148500 | 148500 | 148600 | 148400 | 1867 |
| 489 | 20240328 | 104100 | 16172622700 | 148600 | 148500 | 148700 | 148400 | 300 |
| 490 | 20240328 | 104000 | 16128053900 | 148500 | 148300 | 148500 | 148000 | 1317 |
| 491 | 20240328 | 103900 | 15932702700 | 148300 | 148400 | 148400 | 148000 | 751 |
| 492 | 20240328 | 103800 | 15821347200 | 148400 | 148500 | 148500 | 147900 | 7455 |
| 493 | 20240328 | 103700 | 14716982400 | 148500 | 148600 | 148700 | 148400 | 321 |
| 494 | 20240328 | 103600 | 14669307000 | 148600 | 148700 | 148700 | 148600 | 447 |
| 495 | 20240328 | 103500 | 14602870400 | 148600 | 148700 | 148800 | 148600 | 575 |
| 496 | 20240328 | 103400 | 14517348300 | 148700 | 148700 | 148800 | 148700 | 434 |
| 497 | 20240328 | 103300 | 14452792100 | 148600 | 148700 | 148700 | 148600 | 238 |
| 498 | 20240328 | 103200 | 14417414900 | 148700 | 148600 | 148700 | 148600 | 394 |
| 499 | 20240328 | 103100 | 14358838100 | 148700 | 148600 | 148700 | 148600 | 343 |
| 500 | 20240328 | 103000 | 14307858600 | 148600 | 148700 | 148700 | 148500 | 144 |
| 501 | 20240328 | 102900 | 14286459700 | 148700 | 148600 | 148700 | 148300 | 707 |
| 502 | 20240328 | 102800 | 14181464200 | 148400 | 148800 | 148800 | 148400 | 497 |
| 503 | 20240328 | 102700 | 14107618400 | 148700 | 149000 | 149000 | 148700 | 190 |
| 504 | 20240328 | 102600 | 14079335600 | 149000 | 148900 | 149000 | 148900 | 315 |
| 505 | 20240328 | 102500 | 14032421300 | 148900 | 148900 | 148900 | 148900 | 509 |
| 506 | 20240328 | 102400 | 13956631200 | 148900 | 149000 | 149000 | 148900 | 262 |
| 507 | 20240328 | 102300 | 13917606700 | 149000 | 148800 | 149000 | 148700 | 924 |
| 508 | 20240328 | 102200 | 13780068700 | 148800 | 148700 | 148800 | 148700 | 345 |
| 509 | 20240328 | 102100 | 13728752500 | 148800 | 148700 | 148800 | 148700 | 327 |
| 510 | 20240328 | 102000 | 13680126000 | 148700 | 148600 | 148700 | 148600 | 80 |
| 511 | 20240328 | 101900 | 13668237100 | 148600 | 148700 | 148700 | 148500 | 96 |
| 512 | 20240328 | 101800 | 13653970500 | 148700 | 148500 | 148700 | 148500 | 363 |
| 513 | 20240328 | 101700 | 13600045900 | 148600 | 148600 | 148700 | 148500 | 109 |
| 514 | 20240328 | 101600 | 13583850200 | 148600 | 148600 | 148700 | 148600 | 408 |
| 515 | 20240328 | 101500 | 13523206000 | 148600 | 148500 | 148700 | 148500 | 137 |
| 516 | 20240328 | 101400 | 13502847500 | 148500 | 148500 | 148700 | 148500 | 209 |
| 517 | 20240328 | 101300 | 13471804000 | 148500 | 148600 | 148600 | 148500 | 395 |
| 518 | 20240328 | 101200 | 13413135300 | 148600 | 148500 | 148600 | 148500 | 107 |
| 519 | 20240328 | 101100 | 13397237500 | 148500 | 148600 | 148700 | 148500 | 522 |
| 520 | 20240328 | 101000 | 13319662700 | 148600 | 148600 | 148700 | 148600 | 151 |
| 521 | 20240328 | 100900 | 13297223000 | 148700 | 148700 | 148700 | 148600 | 319 |
| 522 | 20240328 | 100800 | 13249803400 | 148800 | 148600 | 148800 | 148600 | 104 |
| 523 | 20240328 | 100700 | 13234339200 | 148600 | 148700 | 148800 | 148600 | 251 |
| 524 | 20240328 | 100600 | 13197015900 | 148800 | 148800 | 148800 | 148700 | 169 |
| 525 | 20240328 | 100500 | 13171882200 | 148700 | 148700 | 148800 | 148700 | 73 |
| 526 | 20240328 | 100400 | 13161023100 | 148700 | 148700 | 148800 | 148700 | 196 |
| 527 | 20240328 | 100300 | 13131863300 | 148700 | 148600 | 148800 | 148500 | 295 |
| 528 | 20240328 | 100200 | 13088000100 | 148500 | 148700 | 148700 | 148500 | 187 |
| 529 | 20240328 | 100100 | 13060216700 | 148700 | 148700 | 148800 | 148600 | 283 |
| 530 | 20240328 | 100000 | 13018126200 | 148700 | 148700 | 148800 | 148600 | 561 |
| 531 | 20240328 | 095900 | 12934726300 | 148700 | 148700 | 148800 | 148600 | 984 |
| 532 | 20240328 | 095800 | 12788490500 | 148700 | 148700 | 148800 | 148600 | 343 |
| 533 | 20240328 | 095700 | 12737502100 | 148700 | 148800 | 148800 | 148700 | 578 |
| 534 | 20240328 | 095600 | 12651516300 | 148800 | 148800 | 148900 | 148800 | 323 |
| 535 | 20240328 | 095500 | 12603453200 | 148900 | 148900 | 148900 | 148800 | 294 |
| 536 | 20240328 | 095400 | 12559676800 | 149000 | 148900 | 149000 | 148800 | 321 |
| 537 | 20240328 | 095300 | 12511884700 | 149000 | 148900 | 149000 | 148900 | 534 |
| 538 | 20240328 | 095200 | 12432349000 | 148900 | 148900 | 149000 | 148900 | 148 |
| 539 | 20240328 | 095100 | 12410310300 | 148900 | 148900 | 149000 | 148900 | 397 |
| 540 | 20240328 | 095000 | 12351191900 | 148900 | 148900 | 149000 | 148900 | 406 |
| 541 | 20240328 | 094900 | 12290722700 | 148900 | 148800 | 149000 | 148800 | 217 |
| 542 | 20240328 | 094800 | 12258404500 | 148900 | 148800 | 148900 | 148700 | 206 |
| 543 | 20240328 | 094700 | 12227763300 | 148800 | 148700 | 148900 | 148600 | 512 |
| 544 | 20240328 | 094600 | 12151606900 | 148800 | 148700 | 148800 | 148600 | 546 |
| 545 | 20240328 | 094500 | 12070439200 | 148600 | 148800 | 148900 | 148600 | 369 |
| 546 | 20240328 | 094400 | 12015515700 | 148900 | 148700 | 148900 | 148700 | 541 |
| 547 | 20240328 | 094300 | 11934996200 | 148700 | 148600 | 148700 | 148500 | 430 |
| 548 | 20240328 | 094200 | 11871124100 | 148600 | 148800 | 148800 | 148600 | 370 |
| 549 | 20240328 | 094100 | 11816116400 | 148800 | 148700 | 148800 | 148600 | 897 |
| 550 | 20240328 | 094000 | 11682778400 | 148600 | 148700 | 148700 | 148600 | 729 |
| 551 | 20240328 | 093900 | 11574425200 | 148600 | 148800 | 148800 | 148600 | 528 |
| 552 | 20240328 | 093800 | 11495937000 | 148800 | 148600 | 148900 | 148600 | 893 |
| 553 | 20240328 | 093700 | 11363115700 | 148600 | 148800 | 148800 | 148600 | 756 |
| 554 | 20240328 | 093600 | 11250696600 | 148800 | 149000 | 149000 | 148800 | 448 |
| 555 | 20240328 | 093500 | 11184007100 | 148900 | 149000 | 149100 | 148900 | 627 |
| 556 | 20240328 | 093400 | 11090568700 | 149000 | 149100 | 149200 | 149000 | 670 |
| 557 | 20240328 | 093300 | 10990668200 | 149000 | 148900 | 149100 | 148900 | 982 |
| 558 | 20240328 | 093200 | 10844347800 | 148800 | 149100 | 149200 | 148800 | 1153 |
| 559 | 20240328 | 093100 | 10672527900 | 149200 | 149200 | 149200 | 149100 | 178 |
| 560 | 20240328 | 093000 | 10645980500 | 149100 | 149300 | 149300 | 149100 | 679 |
| 561 | 20240328 | 092900 | 10544721000 | 149200 | 149000 | 149300 | 149000 | 1436 |
| 562 | 20240328 | 092800 | 10330557600 | 149100 | 148900 | 149200 | 148900 | 302 |
| 563 | 20240328 | 092700 | 10285539800 | 148900 | 149200 | 149300 | 148800 | 1226 |
| 564 | 20240328 | 092600 | 10102762100 | 149300 | 149200 | 149300 | 149100 | 633 |
| 565 | 20240328 | 092500 | 10008311800 | 149200 | 149100 | 149200 | 148900 | 669 |
| 566 | 20240328 | 092400 | 9908608400 | 149000 | 149000 | 149000 | 148900 | 1011 |
| 567 | 20240328 | 092300 | 9757987200 | 148900 | 148800 | 148900 | 148800 | 372 |
| 568 | 20240328 | 092200 | 9702601200 | 148800 | 149000 | 149000 | 148600 | 1889 |
| 569 | 20240328 | 092100 | 9421486900 | 149000 | 148800 | 149000 | 148700 | 2060 |
| 570 | 20240328 | 092000 | 9114651000 | 148700 | 148700 | 148800 | 148600 | 799 |
| 571 | 20240328 | 091900 | 8995850100 | 148700 | 148600 | 148700 | 148500 | 1022 |
| 572 | 20240328 | 091800 | 8843965900 | 148600 | 148400 | 148700 | 148300 | 1565 |
| 573 | 20240328 | 091700 | 8611586100 | 148300 | 148300 | 148400 | 148000 | 1238 |
| 574 | 20240328 | 091600 | 8428036400 | 148300 | 148100 | 148400 | 148000 | 963 |
| 575 | 20240328 | 091500 | 8285263600 | 148100 | 148100 | 148100 | 147700 | 2760 |
| 576 | 20240328 | 091400 | 7877023500 | 148100 | 148100 | 148400 | 148000 | 821 |
| 577 | 20240328 | 091300 | 7755367300 | 148100 | 148400 | 148400 | 148000 | 1184 |
| 578 | 20240328 | 091200 | 7579836700 | 148400 | 148400 | 148500 | 148300 | 1133 |
| 579 | 20240328 | 091100 | 7411699800 | 148400 | 148500 | 148500 | 147800 | 7036 |
| 580 | 20240328 | 091000 | 6369631000 | 148400 | 148100 | 148500 | 148000 | 1099 |
| 581 | 20240328 | 090900 | 6206684100 | 148100 | 147900 | 148100 | 147800 | 704 |
| 582 | 20240328 | 090800 | 6102527000 | 147800 | 147400 | 147800 | 147400 | 5423 |
| 583 | 20240328 | 090700 | 5302470300 | 147400 | 147900 | 148000 | 147300 | 5885 |
| 584 | 20240328 | 090600 | 4434325000 | 148000 | 147600 | 148000 | 147500 | 4152 |
| 585 | 20240328 | 090500 | 3820905800 | 147700 | 147700 | 148000 | 147600 | 2159 |
| 586 | 20240328 | 090400 | 3501821300 | 147800 | 147500 | 148200 | 147500 | 1469 |
| 587 | 20240328 | 090300 | 3284611400 | 147400 | 147500 | 148500 | 147300 | 2662 |
| 588 | 20240328 | 090200 | 2891841600 | 147500 | 147800 | 147800 | 147300 | 5660 |
| 589 | 20240328 | 090100 | 2056970300 | 147800 | 147900 | 148100 | 147500 | 4170 |
| 590 | 20240328 | 090000 | 1440739900 | 148000 | 148100 | 148900 | 147900 | 9494 |