34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 183000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 53442 |
| 3 | 20240329 | 182900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 4 | 20240329 | 182800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 5 | 20240329 | 182700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 6 | 20240329 | 182600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 7 | 20240329 | 182500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 8 | 20240329 | 182400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 9 | 20240329 | 182300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 10 | 20240329 | 182200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 11 | 20240329 | 182100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 12 | 20240329 | 182000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 13 | 20240329 | 181900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 14 | 20240329 | 181800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 15 | 20240329 | 181700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 16 | 20240329 | 181600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 17 | 20240329 | 181500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 18 | 20240329 | 181400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 19 | 20240329 | 181300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 20 | 20240329 | 181200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 21 | 20240329 | 181100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 22 | 20240329 | 181000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 23 | 20240329 | 180900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 24 | 20240329 | 180800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 25 | 20240329 | 180700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 26 | 20240329 | 180600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 27 | 20240329 | 180500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 28 | 20240329 | 180400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 29 | 20240329 | 180300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 30 | 20240329 | 180200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 31 | 20240329 | 180100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 32 | 20240329 | 180000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 53442 |
| 33 | 20240329 | 175900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 34 | 20240329 | 175800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 35 | 20240329 | 175700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 36 | 20240329 | 175600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 37 | 20240329 | 175500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 38 | 20240329 | 175400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 39 | 20240329 | 175300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 40 | 20240329 | 175200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 41 | 20240329 | 175100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 42 | 20240329 | 175000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 43 | 20240329 | 174900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 44 | 20240329 | 174800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 45 | 20240329 | 174700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 46 | 20240329 | 174600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 47 | 20240329 | 174500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 48 | 20240329 | 174400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 49 | 20240329 | 174300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 50 | 20240329 | 174200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 51 | 20240329 | 174100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 52 | 20240329 | 174000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 53 | 20240329 | 173900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 54 | 20240329 | 173800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 55 | 20240329 | 173700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 56 | 20240329 | 173600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 57 | 20240329 | 173500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 58 | 20240329 | 173400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 59 | 20240329 | 173300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 60 | 20240329 | 173200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 61 | 20240329 | 173100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 62 | 20240329 | 173000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 53442 |
| 63 | 20240329 | 172900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 64 | 20240329 | 172800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 65 | 20240329 | 172700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 66 | 20240329 | 172600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 67 | 20240329 | 172500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 68 | 20240329 | 172400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 69 | 20240329 | 172300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 70 | 20240329 | 172200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 71 | 20240329 | 172100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 72 | 20240329 | 172000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 73 | 20240329 | 171900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 74 | 20240329 | 171800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 75 | 20240329 | 171700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 76 | 20240329 | 171600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 77 | 20240329 | 171500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 78 | 20240329 | 171400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 79 | 20240329 | 171300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 80 | 20240329 | 171200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 81 | 20240329 | 171100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 82 | 20240329 | 171000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 83 | 20240329 | 170900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 84 | 20240329 | 170800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 85 | 20240329 | 170700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 86 | 20240329 | 170600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 87 | 20240329 | 170500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 88 | 20240329 | 170400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 89 | 20240329 | 170300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 90 | 20240329 | 170200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 91 | 20240329 | 170100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 92 | 20240329 | 170000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 53442 |
| 93 | 20240329 | 165900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 94 | 20240329 | 165800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 95 | 20240329 | 165700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 96 | 20240329 | 165600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 97 | 20240329 | 165500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 98 | 20240329 | 165400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 99 | 20240329 | 165300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 100 | 20240329 | 165200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 101 | 20240329 | 165100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 102 | 20240329 | 165000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 103 | 20240329 | 164900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 104 | 20240329 | 164800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 105 | 20240329 | 164700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 106 | 20240329 | 164600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 107 | 20240329 | 164500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 108 | 20240329 | 164400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 109 | 20240329 | 164300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 110 | 20240329 | 164200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 111 | 20240329 | 164100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 112 | 20240329 | 164000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 113 | 20240329 | 163900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 114 | 20240329 | 163800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 115 | 20240329 | 163700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 116 | 20240329 | 163600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 117 | 20240329 | 163500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 118 | 20240329 | 163400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 119 | 20240329 | 163300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 120 | 20240329 | 163200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 121 | 20240329 | 163100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 122 | 20240329 | 163000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 53442 |
| 123 | 20240329 | 162900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 124 | 20240329 | 162800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 125 | 20240329 | 162700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 126 | 20240329 | 162600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 127 | 20240329 | 162500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 128 | 20240329 | 162400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 129 | 20240329 | 162300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 130 | 20240329 | 162200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 131 | 20240329 | 162100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 132 | 20240329 | 162000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 133 | 20240329 | 161900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 134 | 20240329 | 161800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 135 | 20240329 | 161700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 136 | 20240329 | 161600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 137 | 20240329 | 161500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 138 | 20240329 | 161400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 139 | 20240329 | 161300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 140 | 20240329 | 161200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 141 | 20240329 | 161100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 142 | 20240329 | 161000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 143 | 20240329 | 160900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 144 | 20240329 | 160800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 145 | 20240329 | 160700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 146 | 20240329 | 160600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 147 | 20240329 | 160500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 148 | 20240329 | 160400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 149 | 20240329 | 160300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 150 | 20240329 | 160200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 151 | 20240329 | 160100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 152 | 20240329 | 160000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 53442 |
| 153 | 20240329 | 155900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 154 | 20240329 | 155800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 155 | 20240329 | 155700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 156 | 20240329 | 155600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 157 | 20240329 | 155500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 158 | 20240329 | 155400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 159 | 20240329 | 155300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 160 | 20240329 | 155200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 161 | 20240329 | 155100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 162 | 20240329 | 155000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 163 | 20240329 | 154900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 164 | 20240329 | 154800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 165 | 20240329 | 154700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 166 | 20240329 | 154600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 167 | 20240329 | 154500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 168 | 20240329 | 154400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 169 | 20240329 | 154300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 170 | 20240329 | 154200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 171 | 20240329 | 154100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 172 | 20240329 | 154000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 173 | 20240329 | 153900 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 174 | 20240329 | 153800 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 175 | 20240329 | 153700 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 176 | 20240329 | 153600 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 177 | 20240329 | 153500 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 178 | 20240329 | 153400 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 179 | 20240329 | 153300 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 180 | 20240329 | 153200 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 181 | 20240329 | 153100 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 0 |
| 182 | 20240329 | 153000 | 188415617000 | 140600 | 140600 | 140600 | 140600 | 106884 |
| 183 | 20240329 | 152900 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 184 | 20240329 | 152800 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 185 | 20240329 | 152700 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 186 | 20240329 | 152600 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 187 | 20240329 | 152500 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 188 | 20240329 | 152400 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 189 | 20240329 | 152300 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 190 | 20240329 | 152200 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 191 | 20240329 | 152100 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 192 | 20240329 | 152000 | 180901671800 | 140600 | 140600 | 140600 | 140600 | 0 |
| 193 | 20240329 | 151900 | 180901671800 | 140600 | 140500 | 140700 | 140500 | 9745 |
| 194 | 20240329 | 151800 | 179531386000 | 140600 | 140500 | 140600 | 140400 | 4106 |
| 195 | 20240329 | 151700 | 178954628200 | 140400 | 140800 | 140800 | 140300 | 14317 |
| 196 | 20240329 | 151600 | 176943013000 | 140800 | 140500 | 141000 | 140300 | 11278 |
| 197 | 20240329 | 151500 | 175356213100 | 140500 | 140100 | 140500 | 140000 | 8412 |
| 198 | 20240329 | 151400 | 174176123600 | 140100 | 140400 | 140400 | 140100 | 4202 |
| 199 | 20240329 | 151300 | 173586573400 | 140400 | 140200 | 140400 | 140100 | 1929 |
| 200 | 20240329 | 151200 | 173315986200 | 140200 | 140300 | 140300 | 140100 | 4300 |
| 201 | 20240329 | 151100 | 172712912600 | 140300 | 140300 | 140400 | 140200 | 2118 |
| 202 | 20240329 | 151000 | 172415802800 | 140400 | 140700 | 140700 | 140100 | 1480 |
| 203 | 20240329 | 150900 | 172208122800 | 140500 | 140200 | 140800 | 140000 | 7199 |
| 204 | 20240329 | 150800 | 171197229300 | 140200 | 139900 | 140300 | 139800 | 8134 |
| 205 | 20240329 | 150700 | 170058169300 | 139900 | 140700 | 140700 | 139800 | 13666 |
| 206 | 20240329 | 150600 | 168142616000 | 140600 | 140900 | 140900 | 140600 | 2983 |
| 207 | 20240329 | 150500 | 167722717300 | 140900 | 141000 | 141000 | 140800 | 2707 |
| 208 | 20240329 | 150400 | 167341213000 | 140900 | 140600 | 141000 | 140600 | 6661 |
| 209 | 20240329 | 150300 | 166402512000 | 140600 | 140600 | 140700 | 140500 | 1211 |
| 210 | 20240329 | 150200 | 166232277300 | 140600 | 140500 | 140700 | 140300 | 2185 |
| 211 | 20240329 | 150100 | 165925245500 | 140500 | 141000 | 141000 | 140500 | 4961 |
| 212 | 20240329 | 150000 | 165227331200 | 141000 | 140900 | 141100 | 140700 | 3021 |
| 213 | 20240329 | 145900 | 164801607000 | 141000 | 140900 | 141500 | 140800 | 17936 |
| 214 | 20240329 | 145800 | 162271717100 | 140900 | 140600 | 141000 | 140500 | 4066 |
| 215 | 20240329 | 145700 | 161699352400 | 140600 | 140500 | 140900 | 140500 | 5653 |
| 216 | 20240329 | 145600 | 160904131500 | 140500 | 140500 | 140700 | 140400 | 1833 |
| 217 | 20240329 | 145500 | 160646428900 | 140500 | 140000 | 140500 | 139900 | 8733 |
| 218 | 20240329 | 145400 | 159423214300 | 140000 | 140600 | 140600 | 139900 | 6789 |
| 219 | 20240329 | 145300 | 158471755200 | 140600 | 140700 | 140700 | 140500 | 2283 |
| 220 | 20240329 | 145200 | 158150694400 | 140600 | 140600 | 140700 | 140500 | 1695 |
| 221 | 20240329 | 145100 | 157912386600 | 140600 | 140600 | 140600 | 140400 | 3050 |
| 222 | 20240329 | 145000 | 157483694300 | 140600 | 140500 | 140600 | 140400 | 1451 |
| 223 | 20240329 | 144900 | 157279836000 | 140500 | 140500 | 140500 | 140300 | 1963 |
| 224 | 20240329 | 144800 | 157004132300 | 140500 | 140300 | 140600 | 140200 | 3745 |
| 225 | 20240329 | 144700 | 156478490200 | 140300 | 139900 | 140300 | 139800 | 13078 |
| 226 | 20240329 | 144600 | 154647794200 | 139900 | 139900 | 139900 | 139500 | 4095 |
| 227 | 20240329 | 144500 | 154075668300 | 139800 | 139700 | 139900 | 139500 | 3720 |
| 228 | 20240329 | 144400 | 153556059500 | 139700 | 139800 | 139900 | 139500 | 2116 |
| 229 | 20240329 | 144300 | 153260405600 | 139900 | 139400 | 139900 | 139400 | 2501 |
| 230 | 20240329 | 144200 | 152911159100 | 139500 | 139800 | 139800 | 139100 | 13051 |
| 231 | 20240329 | 144100 | 151089709800 | 139800 | 140000 | 140200 | 139800 | 9643 |
| 232 | 20240329 | 144000 | 149739512600 | 140100 | 140400 | 140500 | 140000 | 4251 |
| 233 | 20240329 | 143900 | 149143443300 | 140500 | 140700 | 140800 | 140300 | 5156 |
| 234 | 20240329 | 143800 | 148419152400 | 140700 | 140800 | 140900 | 140700 | 929 |
| 235 | 20240329 | 143700 | 148288371400 | 140800 | 140800 | 140900 | 140700 | 1977 |
| 236 | 20240329 | 143600 | 148010102500 | 140700 | 140900 | 140900 | 140700 | 870 |
| 237 | 20240329 | 143500 | 147887609400 | 140900 | 140900 | 140900 | 140700 | 1215 |
| 238 | 20240329 | 143400 | 147716505100 | 140800 | 140800 | 140900 | 140600 | 1770 |
| 239 | 20240329 | 143300 | 147467363400 | 140900 | 141000 | 141000 | 140800 | 2887 |
| 240 | 20240329 | 143200 | 147060739400 | 141000 | 141000 | 141100 | 140900 | 783 |
| 241 | 20240329 | 143100 | 146950362900 | 140900 | 141000 | 141100 | 140900 | 1142 |
| 242 | 20240329 | 143000 | 146789333100 | 141000 | 141000 | 141000 | 140900 | 899 |
| 243 | 20240329 | 142900 | 146662632900 | 141000 | 141000 | 141000 | 140900 | 798 |
| 244 | 20240329 | 142800 | 146550133200 | 141000 | 140900 | 141000 | 140900 | 1044 |
| 245 | 20240329 | 142700 | 146402957300 | 140900 | 140900 | 141000 | 140800 | 1784 |
| 246 | 20240329 | 142600 | 146151621500 | 141000 | 141300 | 141300 | 141000 | 2934 |
| 247 | 20240329 | 142500 | 145737677900 | 141200 | 141200 | 141300 | 141000 | 655 |
| 248 | 20240329 | 142400 | 145645222800 | 141100 | 141000 | 141200 | 140900 | 1177 |
| 249 | 20240329 | 142300 | 145479198900 | 140900 | 141200 | 141200 | 140900 | 2644 |
| 250 | 20240329 | 142200 | 145106280500 | 141200 | 141500 | 141700 | 141200 | 1946 |
| 251 | 20240329 | 142100 | 144831032300 | 141500 | 141200 | 141500 | 141100 | 1396 |
| 252 | 20240329 | 142000 | 144633697900 | 141200 | 141300 | 141400 | 141100 | 1814 |
| 253 | 20240329 | 141900 | 144377475400 | 141200 | 141300 | 141300 | 141200 | 1759 |
| 254 | 20240329 | 141800 | 144129039200 | 141300 | 141300 | 141500 | 141200 | 1528 |
| 255 | 20240329 | 141700 | 143913157900 | 141200 | 141100 | 141700 | 141000 | 2911 |
| 256 | 20240329 | 141600 | 143501272200 | 141100 | 140900 | 141600 | 140900 | 1479 |
| 257 | 20240329 | 141500 | 143292405300 | 140900 | 141000 | 141300 | 140800 | 6272 |
| 258 | 20240329 | 141400 | 142408725400 | 141000 | 141300 | 141400 | 141000 | 3706 |
| 259 | 20240329 | 141300 | 141885553300 | 141300 | 141900 | 142300 | 141100 | 18441 |
| 260 | 20240329 | 141200 | 139267539800 | 141900 | 142000 | 142000 | 141700 | 8759 |
| 261 | 20240329 | 141100 | 138024143600 | 141900 | 141600 | 142000 | 141400 | 9136 |
| 262 | 20240329 | 141000 | 136729153900 | 141600 | 141800 | 141900 | 141400 | 5081 |
| 263 | 20240329 | 140900 | 136009362200 | 141900 | 141300 | 141900 | 141100 | 16080 |
| 264 | 20240329 | 140800 | 133734246400 | 141200 | 141200 | 141300 | 141000 | 2132 |
| 265 | 20240329 | 140700 | 133433267200 | 141200 | 141200 | 141300 | 141000 | 2519 |
| 266 | 20240329 | 140600 | 133077636900 | 141200 | 141100 | 141200 | 141000 | 1917 |
| 267 | 20240329 | 140500 | 132807113900 | 141100 | 141100 | 141100 | 140900 | 2404 |
| 268 | 20240329 | 140400 | 132468157000 | 141100 | 140900 | 141100 | 140800 | 5447 |
| 269 | 20240329 | 140300 | 131700355600 | 140900 | 140800 | 140900 | 140600 | 3218 |
| 270 | 20240329 | 140200 | 131247316800 | 140800 | 140700 | 140800 | 140600 | 2607 |
| 271 | 20240329 | 140100 | 130880592400 | 140700 | 140700 | 140700 | 140600 | 878 |
| 272 | 20240329 | 140000 | 130757105700 | 140700 | 140700 | 140700 | 140400 | 917 |
| 273 | 20240329 | 135900 | 130628163400 | 140700 | 140600 | 140700 | 140500 | 971 |
| 274 | 20240329 | 135800 | 130491630800 | 140700 | 140700 | 140700 | 140500 | 1111 |
| 275 | 20240329 | 135700 | 130335414400 | 140700 | 140600 | 140700 | 140500 | 2427 |
| 276 | 20240329 | 135600 | 129994093000 | 140600 | 140500 | 140600 | 140400 | 1108 |
| 277 | 20240329 | 135500 | 129838398400 | 140500 | 140400 | 140500 | 140400 | 1082 |
| 278 | 20240329 | 135400 | 129686443400 | 140500 | 140600 | 140600 | 140400 | 920 |
| 279 | 20240329 | 135300 | 129557218100 | 140600 | 140500 | 140600 | 140500 | 613 |
| 280 | 20240329 | 135200 | 129471066300 | 140500 | 140500 | 140600 | 140400 | 1059 |
| 281 | 20240329 | 135100 | 129322231600 | 140500 | 140400 | 140600 | 140300 | 1497 |
| 282 | 20240329 | 135000 | 129111940900 | 140400 | 140400 | 140500 | 140300 | 1379 |
| 283 | 20240329 | 134900 | 128918301300 | 140400 | 140300 | 140400 | 140200 | 610 |
| 284 | 20240329 | 134800 | 128832699100 | 140300 | 140200 | 140300 | 140000 | 952 |
| 285 | 20240329 | 134700 | 128699226900 | 140200 | 140000 | 140200 | 139900 | 612 |
| 286 | 20240329 | 134600 | 128613504400 | 140000 | 140000 | 140100 | 139900 | 873 |
| 287 | 20240329 | 134500 | 128491289000 | 140000 | 139800 | 140000 | 139700 | 942 |
| 288 | 20240329 | 134400 | 128359547100 | 139800 | 139600 | 139800 | 139500 | 920 |
| 289 | 20240329 | 134300 | 128231049000 | 139600 | 139600 | 139600 | 139500 | 1241 |
| 290 | 20240329 | 134200 | 128057889700 | 139500 | 139500 | 139600 | 139400 | 1582 |
| 291 | 20240329 | 134100 | 127837216200 | 139500 | 139800 | 139800 | 139300 | 2790 |
| 292 | 20240329 | 134000 | 127448044600 | 139800 | 140200 | 140200 | 139500 | 3470 |
| 293 | 20240329 | 133900 | 126962757300 | 140200 | 140400 | 140400 | 140100 | 1216 |
| 294 | 20240329 | 133800 | 126792277800 | 140300 | 140400 | 140500 | 140300 | 751 |
| 295 | 20240329 | 133700 | 126686845900 | 140400 | 140400 | 140500 | 140300 | 907 |
| 296 | 20240329 | 133600 | 126559507900 | 140400 | 140600 | 140700 | 140300 | 1120 |
| 297 | 20240329 | 133500 | 126402081200 | 140700 | 140500 | 140800 | 140400 | 2279 |
| 298 | 20240329 | 133400 | 126081481400 | 140500 | 140300 | 140500 | 140000 | 3592 |
| 299 | 20240329 | 133300 | 125578258800 | 140400 | 141000 | 141000 | 140200 | 4159 |
| 300 | 20240329 | 133200 | 124993587400 | 141100 | 140900 | 141100 | 140800 | 4603 |
| 301 | 20240329 | 133100 | 124344620400 | 140900 | 140800 | 141000 | 140800 | 1461 |
| 302 | 20240329 | 133000 | 124138796500 | 140800 | 140700 | 140900 | 140600 | 933 |
| 303 | 20240329 | 132900 | 124007477600 | 140700 | 140800 | 140800 | 140600 | 564 |
| 304 | 20240329 | 132800 | 123928128300 | 140800 | 140700 | 140900 | 140600 | 1506 |
| 305 | 20240329 | 132700 | 123716149600 | 140700 | 140600 | 140700 | 140500 | 1394 |
| 306 | 20240329 | 132600 | 123520164800 | 140600 | 140600 | 140700 | 140500 | 622 |
| 307 | 20240329 | 132500 | 123432711000 | 140600 | 140600 | 140600 | 140400 | 991 |
| 308 | 20240329 | 132400 | 123293505000 | 140600 | 140600 | 140700 | 140300 | 2279 |
| 309 | 20240329 | 132300 | 122973390300 | 140600 | 140700 | 140800 | 140500 | 748 |
| 310 | 20240329 | 132200 | 122868190800 | 140700 | 140600 | 140800 | 140500 | 755 |
| 311 | 20240329 | 132100 | 122762015900 | 140600 | 140900 | 141000 | 140600 | 1666 |
| 312 | 20240329 | 132000 | 122527397500 | 140900 | 140700 | 141100 | 140500 | 9157 |
| 313 | 20240329 | 131900 | 121237847500 | 140700 | 140600 | 140700 | 140500 | 1817 |
| 314 | 20240329 | 131800 | 120982450100 | 140600 | 140600 | 140600 | 140500 | 562 |
| 315 | 20240329 | 131700 | 120903456700 | 140600 | 140600 | 140600 | 140500 | 729 |
| 316 | 20240329 | 131600 | 120800999500 | 140600 | 140400 | 140600 | 140300 | 864 |
| 317 | 20240329 | 131500 | 120679613300 | 140400 | 140300 | 140400 | 140300 | 1818 |
| 318 | 20240329 | 131400 | 120424517200 | 140400 | 140400 | 140400 | 140300 | 612 |
| 319 | 20240329 | 131300 | 120338599500 | 140300 | 140400 | 140700 | 140300 | 2085 |
| 320 | 20240329 | 131200 | 120045773600 | 140500 | 140300 | 140600 | 140300 | 1270 |
| 321 | 20240329 | 131100 | 119867374900 | 140400 | 140600 | 140600 | 140300 | 1360 |
| 322 | 20240329 | 131000 | 119676361800 | 140600 | 140500 | 140600 | 140400 | 1493 |
| 323 | 20240329 | 130900 | 119466628300 | 140500 | 140600 | 140600 | 140400 | 842 |
| 324 | 20240329 | 130800 | 119348335400 | 140500 | 140500 | 140600 | 140400 | 869 |
| 325 | 20240329 | 130700 | 119226230300 | 140500 | 140500 | 140600 | 140200 | 2828 |
| 326 | 20240329 | 130600 | 118829243100 | 140600 | 140800 | 140900 | 140500 | 1237 |
| 327 | 20240329 | 130500 | 118655288600 | 140900 | 141000 | 141000 | 140800 | 1373 |
| 328 | 20240329 | 130400 | 118461815500 | 141000 | 140900 | 141000 | 140700 | 1192 |
| 329 | 20240329 | 130300 | 118293834600 | 141000 | 140800 | 141000 | 140700 | 1055 |
| 330 | 20240329 | 130200 | 118145148000 | 140800 | 140900 | 140900 | 140700 | 583 |
| 331 | 20240329 | 130100 | 118063062200 | 140900 | 141300 | 141400 | 140300 | 4363 |
| 332 | 20240329 | 130000 | 117448384300 | 141300 | 141100 | 141300 | 141000 | 1933 |
| 333 | 20240329 | 125900 | 117175483500 | 141100 | 141200 | 141200 | 141000 | 705 |
| 334 | 20240329 | 125800 | 117076002900 | 141200 | 141200 | 141200 | 141000 | 1217 |
| 335 | 20240329 | 125700 | 116904232500 | 141200 | 140900 | 141200 | 140800 | 1540 |
| 336 | 20240329 | 125600 | 116687012600 | 140700 | 140900 | 141000 | 140700 | 2222 |
| 337 | 20240329 | 125500 | 116374110400 | 140800 | 141200 | 141200 | 140700 | 1091 |
| 338 | 20240329 | 125400 | 116220396800 | 141200 | 140900 | 141200 | 140700 | 2548 |
| 339 | 20240329 | 125300 | 115861175400 | 140900 | 141100 | 141100 | 140600 | 2148 |
| 340 | 20240329 | 125200 | 115558359500 | 141000 | 141400 | 141500 | 141000 | 6824 |
| 341 | 20240329 | 125100 | 114593373900 | 141400 | 140200 | 141400 | 140200 | 24901 |
| 342 | 20240329 | 125000 | 111085820000 | 140200 | 140200 | 140300 | 140100 | 628 |
| 343 | 20240329 | 124900 | 110997768800 | 140300 | 140300 | 140300 | 140100 | 1470 |
| 344 | 20240329 | 124800 | 110791635500 | 140300 | 140300 | 140400 | 140100 | 2517 |
| 345 | 20240329 | 124700 | 110438390300 | 140300 | 140100 | 140300 | 140000 | 2079 |
| 346 | 20240329 | 124600 | 110146978900 | 140100 | 140100 | 140200 | 140000 | 1211 |
| 347 | 20240329 | 124500 | 109977353000 | 140100 | 139900 | 140200 | 139900 | 1646 |
| 348 | 20240329 | 124400 | 109746831300 | 140000 | 139900 | 140000 | 139800 | 1861 |
| 349 | 20240329 | 124300 | 109486436300 | 139800 | 139500 | 139900 | 139500 | 1342 |
| 350 | 20240329 | 124200 | 109298936400 | 139500 | 139500 | 139500 | 139400 | 698 |
| 351 | 20240329 | 124100 | 109201588700 | 139500 | 139600 | 139700 | 139300 | 1053 |
| 352 | 20240329 | 124000 | 109054765000 | 139400 | 139700 | 139700 | 139400 | 616 |
| 353 | 20240329 | 123900 | 108968771200 | 139700 | 139800 | 139900 | 139600 | 1596 |
| 354 | 20240329 | 123800 | 108745689700 | 139800 | 139500 | 139800 | 139400 | 1327 |
| 355 | 20240329 | 123700 | 108560507000 | 139400 | 139500 | 139600 | 139400 | 603 |
| 356 | 20240329 | 123600 | 108476384600 | 139500 | 139400 | 139600 | 139300 | 416 |
| 357 | 20240329 | 123500 | 108418389900 | 139400 | 139500 | 139500 | 139300 | 555 |
| 358 | 20240329 | 123400 | 108341030100 | 139500 | 139500 | 139500 | 139300 | 512 |
| 359 | 20240329 | 123300 | 108269646300 | 139500 | 139400 | 139500 | 139200 | 959 |
| 360 | 20240329 | 123200 | 108136007200 | 139300 | 139100 | 139400 | 139000 | 568 |
| 361 | 20240329 | 123100 | 108056935400 | 139100 | 139100 | 139200 | 139000 | 331 |
| 362 | 20240329 | 123000 | 108010888100 | 139100 | 139200 | 139200 | 138900 | 265 |
| 363 | 20240329 | 122900 | 107974024800 | 139100 | 139400 | 139400 | 139100 | 417 |
| 364 | 20240329 | 122800 | 107915979700 | 139400 | 138800 | 139400 | 138500 | 3453 |
| 365 | 20240329 | 122700 | 107436888700 | 138800 | 139100 | 139100 | 138700 | 1678 |
| 366 | 20240329 | 122600 | 107203802900 | 139000 | 139100 | 139100 | 138900 | 587 |
| 367 | 20240329 | 122500 | 107122187700 | 139100 | 139000 | 139200 | 138900 | 615 |
| 368 | 20240329 | 122400 | 107036667300 | 139000 | 138900 | 139000 | 138700 | 812 |
| 369 | 20240329 | 122300 | 106923868200 | 138900 | 138800 | 138900 | 138500 | 404 |
| 370 | 20240329 | 122200 | 106867801700 | 138500 | 138700 | 138800 | 138500 | 558 |
| 371 | 20240329 | 122100 | 106790414500 | 138700 | 138500 | 138700 | 138400 | 701 |
| 372 | 20240329 | 122000 | 106693280500 | 138500 | 138500 | 138500 | 138300 | 1127 |
| 373 | 20240329 | 121900 | 106537283000 | 138500 | 138300 | 138500 | 138300 | 685 |
| 374 | 20240329 | 121800 | 106442435400 | 138300 | 138200 | 138600 | 138000 | 2188 |
| 375 | 20240329 | 121700 | 106139854000 | 138100 | 138400 | 138500 | 138100 | 3821 |
| 376 | 20240329 | 121600 | 105611739400 | 138300 | 138700 | 138700 | 138300 | 3621 |
| 377 | 20240329 | 121500 | 105110419100 | 138600 | 138800 | 139100 | 138600 | 1829 |
| 378 | 20240329 | 121400 | 104856699700 | 138800 | 139100 | 139200 | 138700 | 1119 |
| 379 | 20240329 | 121300 | 104701306400 | 139100 | 139000 | 139200 | 139000 | 563 |
| 380 | 20240329 | 121200 | 104622999500 | 139000 | 139300 | 139300 | 139000 | 328 |
| 381 | 20240329 | 121100 | 104577368700 | 139300 | 138900 | 139400 | 138900 | 782 |
| 382 | 20240329 | 121000 | 104468570700 | 138900 | 139200 | 139200 | 138800 | 870 |
| 383 | 20240329 | 120900 | 104347693700 | 139200 | 139500 | 139500 | 139100 | 1236 |
| 384 | 20240329 | 120800 | 104175508500 | 139400 | 139500 | 139600 | 139400 | 514 |
| 385 | 20240329 | 120700 | 104103820900 | 139600 | 140000 | 140000 | 139600 | 815 |
| 386 | 20240329 | 120600 | 103989840600 | 140000 | 140000 | 140000 | 139900 | 357 |
| 387 | 20240329 | 120500 | 103939874000 | 140000 | 139700 | 140000 | 139700 | 982 |
| 388 | 20240329 | 120400 | 103802551600 | 139800 | 139400 | 139800 | 139400 | 992 |
| 389 | 20240329 | 120300 | 103664052100 | 139400 | 139400 | 139500 | 139300 | 486 |
| 390 | 20240329 | 120200 | 103596295800 | 139300 | 139000 | 139400 | 138700 | 1710 |
| 391 | 20240329 | 120100 | 103358393200 | 139000 | 139000 | 139000 | 138700 | 1036 |
| 392 | 20240329 | 120000 | 103214586200 | 139000 | 139000 | 139200 | 138700 | 1396 |
| 393 | 20240329 | 115900 | 103020680100 | 138900 | 139100 | 139300 | 138700 | 2439 |
| 394 | 20240329 | 115800 | 102681670000 | 139100 | 139300 | 139300 | 139000 | 2360 |
| 395 | 20240329 | 115700 | 102353469600 | 139200 | 139300 | 139500 | 138700 | 7084 |
| 396 | 20240329 | 115600 | 101368659400 | 139500 | 139300 | 139500 | 139300 | 1163 |
| 397 | 20240329 | 115500 | 101206510000 | 139400 | 139200 | 139800 | 139200 | 3193 |
| 398 | 20240329 | 115400 | 100761141200 | 139300 | 140000 | 140000 | 139100 | 11690 |
| 399 | 20240329 | 115300 | 99130175800 | 140000 | 140100 | 140400 | 139800 | 1116 |
| 400 | 20240329 | 115200 | 98973827100 | 140100 | 140200 | 140300 | 140000 | 1752 |
| 401 | 20240329 | 115100 | 98728180300 | 140200 | 140200 | 140300 | 140000 | 1234 |
| 402 | 20240329 | 115000 | 98555203600 | 140200 | 140300 | 140300 | 140200 | 193 |
| 403 | 20240329 | 114900 | 98528137400 | 140200 | 140200 | 140400 | 139900 | 2116 |
| 404 | 20240329 | 114800 | 98231520000 | 140100 | 140200 | 140300 | 139900 | 3225 |
| 405 | 20240329 | 114700 | 97779732800 | 140200 | 140200 | 140400 | 140000 | 1148 |
| 406 | 20240329 | 114600 | 97618773600 | 140400 | 140100 | 140400 | 140000 | 2273 |
| 407 | 20240329 | 114500 | 97300117500 | 140100 | 140100 | 140300 | 140000 | 1642 |
| 408 | 20240329 | 114400 | 97070078600 | 140100 | 140200 | 140400 | 140100 | 1523 |
| 409 | 20240329 | 114300 | 96856544300 | 140100 | 140300 | 140400 | 140100 | 1412 |
| 410 | 20240329 | 114200 | 96658606200 | 140300 | 140400 | 140500 | 140200 | 1093 |
| 411 | 20240329 | 114100 | 96505178600 | 140300 | 140400 | 140500 | 140300 | 568 |
| 412 | 20240329 | 114000 | 96425453900 | 140400 | 140500 | 140600 | 140300 | 937 |
| 413 | 20240329 | 113900 | 96293898100 | 140600 | 140500 | 140600 | 140500 | 400 |
| 414 | 20240329 | 113800 | 96237681200 | 140600 | 140600 | 140700 | 140500 | 502 |
| 415 | 20240329 | 113700 | 96167112700 | 140600 | 140700 | 140700 | 140500 | 124 |
| 416 | 20240329 | 113600 | 96149681100 | 140700 | 140400 | 140700 | 140300 | 1281 |
| 417 | 20240329 | 113500 | 95969664200 | 140400 | 140300 | 140500 | 140300 | 890 |
| 418 | 20240329 | 113400 | 95844674200 | 140400 | 140300 | 140400 | 140200 | 1310 |
| 419 | 20240329 | 113300 | 95660913200 | 140300 | 140100 | 140500 | 140000 | 1443 |
| 420 | 20240329 | 113200 | 95458505900 | 140200 | 140300 | 140300 | 140100 | 2031 |
| 421 | 20240329 | 113100 | 95173857400 | 140400 | 140500 | 140500 | 140200 | 2011 |
| 422 | 20240329 | 113000 | 94891664600 | 140500 | 140600 | 140700 | 140500 | 499 |
| 423 | 20240329 | 112900 | 94821537300 | 140600 | 140500 | 140600 | 140400 | 1001 |
| 424 | 20240329 | 112800 | 94680840600 | 140500 | 140500 | 140600 | 140500 | 631 |
| 425 | 20240329 | 112700 | 94592158200 | 140500 | 140600 | 140600 | 140400 | 945 |
| 426 | 20240329 | 112600 | 94459340100 | 140600 | 140500 | 140600 | 140400 | 676 |
| 427 | 20240329 | 112500 | 94364321800 | 140400 | 140400 | 140500 | 140200 | 825 |
| 428 | 20240329 | 112400 | 94248502700 | 140400 | 140400 | 140700 | 140100 | 3055 |
| 429 | 20240329 | 112300 | 93819900000 | 140300 | 140600 | 140600 | 140300 | 578 |
| 430 | 20240329 | 112200 | 93738691100 | 140600 | 140500 | 140600 | 140400 | 261 |
| 431 | 20240329 | 112100 | 93702019300 | 140600 | 140800 | 140800 | 140300 | 1228 |
| 432 | 20240329 | 112000 | 93529496500 | 140600 | 140700 | 140900 | 140600 | 814 |
| 433 | 20240329 | 111900 | 93414867900 | 140800 | 140600 | 140800 | 140300 | 811 |
| 434 | 20240329 | 111800 | 93300822500 | 140400 | 140600 | 140600 | 140300 | 668 |
| 435 | 20240329 | 111700 | 93207025000 | 140600 | 140600 | 140700 | 140500 | 685 |
| 436 | 20240329 | 111600 | 93110725000 | 140600 | 140500 | 140600 | 140200 | 906 |
| 437 | 20240329 | 111500 | 92983464600 | 140300 | 140200 | 140500 | 140000 | 3941 |
| 438 | 20240329 | 111400 | 92431113300 | 140300 | 140400 | 140400 | 140100 | 1046 |
| 439 | 20240329 | 111300 | 92284421100 | 140400 | 140200 | 140400 | 140200 | 1496 |
| 440 | 20240329 | 111200 | 92074539400 | 140200 | 140600 | 140600 | 140200 | 1737 |
| 441 | 20240329 | 111100 | 91830760600 | 140600 | 140700 | 140700 | 140500 | 835 |
| 442 | 20240329 | 111000 | 91713385500 | 140700 | 140800 | 140800 | 140500 | 560 |
| 443 | 20240329 | 110900 | 91634607800 | 140800 | 140900 | 141000 | 140600 | 678 |
| 444 | 20240329 | 110800 | 91539131800 | 140900 | 140400 | 140900 | 140400 | 771 |
| 445 | 20240329 | 110700 | 91430629500 | 140400 | 140300 | 140500 | 140200 | 742 |
| 446 | 20240329 | 110600 | 91326496900 | 140500 | 140800 | 140800 | 140200 | 1207 |
| 447 | 20240329 | 110500 | 91157087700 | 140700 | 140400 | 140700 | 140200 | 1382 |
| 448 | 20240329 | 110400 | 90962949200 | 140400 | 140500 | 140500 | 140300 | 720 |
| 449 | 20240329 | 110300 | 90861820300 | 140500 | 140300 | 140600 | 140100 | 1835 |
| 450 | 20240329 | 110200 | 90604474000 | 140200 | 140400 | 140700 | 140100 | 1441 |
| 451 | 20240329 | 110100 | 90402215000 | 140300 | 140300 | 140400 | 140200 | 788 |
| 452 | 20240329 | 110000 | 90291699100 | 140300 | 140600 | 140700 | 140300 | 690 |
| 453 | 20240329 | 105900 | 90194774000 | 140500 | 140600 | 140700 | 140500 | 1354 |
| 454 | 20240329 | 105800 | 90004479600 | 140600 | 140500 | 140700 | 140400 | 409 |
| 455 | 20240329 | 105700 | 89947001100 | 140600 | 140500 | 140600 | 140200 | 1244 |
| 456 | 20240329 | 105600 | 89772362900 | 140500 | 140300 | 140600 | 140100 | 2514 |
| 457 | 20240329 | 105500 | 89419600200 | 140300 | 140100 | 140600 | 140100 | 1788 |
| 458 | 20240329 | 105400 | 89168786000 | 140100 | 140600 | 140600 | 140100 | 2816 |
| 459 | 20240329 | 105300 | 88773660100 | 140600 | 140600 | 140600 | 140300 | 813 |
| 460 | 20240329 | 105200 | 88659462300 | 140400 | 140500 | 140600 | 140400 | 1530 |
| 461 | 20240329 | 105100 | 88444555800 | 140500 | 140500 | 140700 | 140500 | 1242 |
| 462 | 20240329 | 105000 | 88270015300 | 140500 | 141100 | 141100 | 140500 | 1940 |
| 463 | 20240329 | 104900 | 87997184400 | 140900 | 141000 | 141000 | 140500 | 1417 |
| 464 | 20240329 | 104800 | 87797761600 | 141100 | 141300 | 141400 | 141100 | 1080 |
| 465 | 20240329 | 104700 | 87645222600 | 141300 | 141400 | 141400 | 141300 | 669 |
| 466 | 20240329 | 104600 | 87550676200 | 141400 | 141300 | 141400 | 141100 | 1160 |
| 467 | 20240329 | 104500 | 87386797600 | 141400 | 141000 | 141400 | 140900 | 1151 |
| 468 | 20240329 | 104400 | 87224216900 | 141000 | 140900 | 141500 | 140900 | 4102 |
| 469 | 20240329 | 104300 | 86645411700 | 140800 | 140900 | 140900 | 140800 | 809 |
| 470 | 20240329 | 104200 | 86531475000 | 140900 | 140600 | 140900 | 140400 | 1427 |
| 471 | 20240329 | 104100 | 86330621000 | 140600 | 140500 | 140800 | 140300 | 2937 |
| 472 | 20240329 | 104000 | 85917843100 | 140500 | 140900 | 140900 | 140400 | 1512 |
| 473 | 20240329 | 103900 | 85705222000 | 141000 | 140800 | 141100 | 140500 | 3039 |
| 474 | 20240329 | 103800 | 85277570400 | 140700 | 141100 | 141100 | 140600 | 1247 |
| 475 | 20240329 | 103700 | 85101968200 | 141100 | 141300 | 141300 | 141000 | 1241 |
| 476 | 20240329 | 103600 | 84926784300 | 141300 | 140700 | 141300 | 140200 | 12703 |
| 477 | 20240329 | 103500 | 83141236400 | 140700 | 141200 | 141300 | 140600 | 4330 |
| 478 | 20240329 | 103400 | 82531339800 | 141200 | 141400 | 141500 | 141200 | 894 |
| 479 | 20240329 | 103300 | 82404985600 | 141300 | 141200 | 141600 | 141000 | 1638 |
| 480 | 20240329 | 103200 | 82173513600 | 141200 | 141100 | 141700 | 141000 | 3648 |
| 481 | 20240329 | 103100 | 81658379800 | 141200 | 141700 | 141900 | 141100 | 4098 |
| 482 | 20240329 | 103000 | 81078658800 | 141700 | 141900 | 142000 | 141700 | 3718 |
| 483 | 20240329 | 102900 | 80551204300 | 141900 | 141700 | 142100 | 141600 | 9907 |
| 484 | 20240329 | 102800 | 79145162100 | 141700 | 141500 | 141800 | 141400 | 1743 |
| 485 | 20240329 | 102700 | 78898284300 | 141500 | 141400 | 141500 | 141000 | 4309 |
| 486 | 20240329 | 102600 | 78289934700 | 141300 | 142000 | 142000 | 141300 | 5988 |
| 487 | 20240329 | 102500 | 77441624000 | 141900 | 141800 | 142000 | 141600 | 4770 |
| 488 | 20240329 | 102400 | 76765123800 | 141800 | 141100 | 142000 | 141100 | 11653 |
| 489 | 20240329 | 102300 | 75113367700 | 141200 | 141800 | 141800 | 140900 | 4797 |
| 490 | 20240329 | 102200 | 74435382700 | 141800 | 141500 | 141800 | 141300 | 4179 |
| 491 | 20240329 | 102100 | 73843708900 | 141600 | 141900 | 142000 | 141100 | 6581 |
| 492 | 20240329 | 102000 | 72911673300 | 142000 | 140500 | 142000 | 140400 | 20367 |
| 493 | 20240329 | 101900 | 70031132500 | 140500 | 140500 | 140900 | 140400 | 1348 |
| 494 | 20240329 | 101800 | 69841605200 | 140500 | 140900 | 140900 | 140400 | 1755 |
| 495 | 20240329 | 101700 | 69594817500 | 140800 | 140900 | 140900 | 140700 | 1256 |
| 496 | 20240329 | 101600 | 69417969900 | 140900 | 141100 | 141100 | 140800 | 4356 |
| 497 | 20240329 | 101500 | 68803967600 | 141100 | 140700 | 141200 | 140500 | 6129 |
| 498 | 20240329 | 101400 | 67940027000 | 140800 | 140700 | 140800 | 140400 | 2011 |
| 499 | 20240329 | 101300 | 67657252300 | 140700 | 140700 | 140900 | 140700 | 2193 |
| 500 | 20240329 | 101200 | 67348404800 | 140800 | 140800 | 140800 | 140300 | 2628 |
| 501 | 20240329 | 101100 | 66978929800 | 140800 | 140200 | 140800 | 139900 | 2518 |
| 502 | 20240329 | 101000 | 66624988900 | 139900 | 139900 | 140300 | 139500 | 2049 |
| 503 | 20240329 | 100900 | 66338306500 | 139900 | 140000 | 140100 | 139800 | 807 |
| 504 | 20240329 | 100800 | 66225345400 | 140100 | 139800 | 140200 | 139600 | 2715 |
| 505 | 20240329 | 100700 | 65845423500 | 139700 | 139600 | 140000 | 139500 | 1148 |
| 506 | 20240329 | 100600 | 65684990000 | 139700 | 139800 | 139800 | 139600 | 1375 |
| 507 | 20240329 | 100500 | 65492946200 | 139800 | 139400 | 140000 | 139400 | 1555 |
| 508 | 20240329 | 100400 | 65275641300 | 139400 | 139800 | 139900 | 139300 | 1922 |
| 509 | 20240329 | 100300 | 65007602200 | 139900 | 139900 | 140300 | 139500 | 4730 |
| 510 | 20240329 | 100200 | 64346869600 | 139800 | 140500 | 141000 | 139800 | 4158 |
| 511 | 20240329 | 100100 | 63763713600 | 140600 | 140800 | 141100 | 140600 | 9438 |
| 512 | 20240329 | 100000 | 62433654700 | 140800 | 140500 | 140800 | 140300 | 4541 |
| 513 | 20240329 | 095900 | 61795171000 | 140400 | 140400 | 140600 | 140400 | 3848 |
| 514 | 20240329 | 095800 | 61254434700 | 140500 | 140400 | 140600 | 140000 | 2736 |
| 515 | 20240329 | 095700 | 60870498100 | 140500 | 140200 | 140600 | 140000 | 3437 |
| 516 | 20240329 | 095600 | 60387932500 | 140200 | 140300 | 140500 | 140000 | 2192 |
| 517 | 20240329 | 095500 | 60080458400 | 140300 | 140100 | 140300 | 140000 | 2270 |
| 518 | 20240329 | 095400 | 59762154800 | 140000 | 140100 | 140200 | 139900 | 2535 |
| 519 | 20240329 | 095300 | 59407167400 | 139900 | 140100 | 140300 | 139900 | 3017 |
| 520 | 20240329 | 095200 | 58984460800 | 140300 | 139900 | 140300 | 139800 | 2148 |
| 521 | 20240329 | 095100 | 58683669000 | 139900 | 140400 | 140400 | 139800 | 2718 |
| 522 | 20240329 | 095000 | 58302935500 | 140300 | 140500 | 140500 | 139800 | 2748 |
| 523 | 20240329 | 094900 | 57917715200 | 140500 | 140100 | 140700 | 140000 | 8134 |
| 524 | 20240329 | 094800 | 56776440600 | 140100 | 139900 | 140100 | 139600 | 2958 |
| 525 | 20240329 | 094700 | 56362407600 | 139800 | 139700 | 139900 | 139500 | 2553 |
| 526 | 20240329 | 094600 | 56005630200 | 139600 | 139800 | 140100 | 139300 | 3413 |
| 527 | 20240329 | 094500 | 55529036200 | 139800 | 140200 | 140400 | 139700 | 2890 |
| 528 | 20240329 | 094400 | 55124265300 | 140200 | 139700 | 140200 | 139700 | 1859 |
| 529 | 20240329 | 094300 | 54863986900 | 139900 | 139900 | 139900 | 139700 | 2002 |
| 530 | 20240329 | 094200 | 54584135300 | 139900 | 139600 | 140000 | 139500 | 1399 |
| 531 | 20240329 | 094100 | 54388600100 | 139600 | 140000 | 140400 | 139500 | 4658 |
| 532 | 20240329 | 094000 | 53737080900 | 139900 | 140700 | 141000 | 139900 | 11039 |
| 533 | 20240329 | 093900 | 52186222300 | 140700 | 140300 | 141500 | 140200 | 41361 |
| 534 | 20240329 | 093800 | 46362027300 | 140000 | 139500 | 140300 | 139000 | 7095 |
| 535 | 20240329 | 093700 | 45369461100 | 139500 | 139000 | 139700 | 139000 | 2478 |
| 536 | 20240329 | 093600 | 45024107100 | 139000 | 139400 | 139400 | 138800 | 1019 |
| 537 | 20240329 | 093500 | 44882393900 | 139400 | 138800 | 139600 | 138800 | 2093 |
| 538 | 20240329 | 093400 | 44591034900 | 138700 | 138700 | 139100 | 138600 | 1662 |
| 539 | 20240329 | 093300 | 44360363000 | 138700 | 138700 | 139100 | 138700 | 924 |
| 540 | 20240329 | 093200 | 44232047800 | 138700 | 138600 | 139300 | 138600 | 1459 |
| 541 | 20240329 | 093100 | 44029342700 | 138700 | 138500 | 138800 | 137900 | 9487 |
| 542 | 20240329 | 093000 | 42717915000 | 138500 | 139700 | 139800 | 138300 | 3440 |
| 543 | 20240329 | 092900 | 42239836800 | 139700 | 139300 | 139700 | 139000 | 4021 |
| 544 | 20240329 | 092800 | 41679622300 | 139300 | 139200 | 139500 | 139000 | 4023 |
| 545 | 20240329 | 092700 | 41119483700 | 139200 | 139400 | 139500 | 138200 | 8354 |
| 546 | 20240329 | 092600 | 39958986500 | 139400 | 140400 | 140500 | 139400 | 9513 |
| 547 | 20240329 | 092500 | 38628518800 | 140400 | 140200 | 140500 | 140200 | 17152 |
| 548 | 20240329 | 092400 | 36220209300 | 140200 | 139800 | 140200 | 139500 | 8681 |
| 549 | 20240329 | 092300 | 35005576900 | 139800 | 139400 | 139800 | 139000 | 5851 |
| 550 | 20240329 | 092200 | 34189685100 | 139400 | 139100 | 139600 | 139000 | 7456 |
| 551 | 20240329 | 092100 | 33150803300 | 139000 | 139700 | 139800 | 138500 | 10594 |
| 552 | 20240329 | 092000 | 31675427500 | 139700 | 140100 | 140300 | 139500 | 13160 |
| 553 | 20240329 | 091900 | 29834506400 | 140200 | 139600 | 140200 | 139300 | 18991 |
| 554 | 20240329 | 091800 | 27178366600 | 139600 | 138800 | 139700 | 138700 | 13344 |
| 555 | 20240329 | 091700 | 25320234300 | 138900 | 138200 | 138900 | 138200 | 2449 |
| 556 | 20240329 | 091600 | 24980978700 | 138200 | 139000 | 139100 | 138100 | 6134 |
| 557 | 20240329 | 091500 | 24130761900 | 138900 | 138200 | 139000 | 138100 | 16348 |
| 558 | 20240329 | 091400 | 21864551400 | 138200 | 137500 | 138300 | 137500 | 6877 |
| 559 | 20240329 | 091300 | 20915135900 | 137500 | 137100 | 137500 | 136900 | 3022 |
| 560 | 20240329 | 091200 | 20500424900 | 137100 | 137500 | 137600 | 136500 | 7381 |
| 561 | 20240329 | 091100 | 19490078000 | 137300 | 137500 | 138000 | 136800 | 5774 |
| 562 | 20240329 | 091000 | 18697468400 | 137500 | 138600 | 138600 | 137400 | 7022 |
| 563 | 20240329 | 090900 | 17728368000 | 138600 | 137600 | 138600 | 137000 | 11307 |
| 564 | 20240329 | 090800 | 16166602900 | 137600 | 137900 | 138000 | 137100 | 11645 |
| 565 | 20240329 | 090700 | 14564160000 | 138000 | 138200 | 138400 | 137700 | 8275 |
| 566 | 20240329 | 090600 | 13421524700 | 138200 | 137400 | 138500 | 137200 | 14588 |
| 567 | 20240329 | 090500 | 11406771200 | 137500 | 137500 | 137900 | 136800 | 10343 |
| 568 | 20240329 | 090400 | 9983907000 | 137500 | 136900 | 137500 | 136700 | 3563 |
| 569 | 20240329 | 090300 | 9494849600 | 136900 | 136500 | 137400 | 135100 | 18731 |
| 570 | 20240329 | 090200 | 6948194400 | 136300 | 137600 | 138000 | 136200 | 16777 |
| 571 | 20240329 | 090100 | 4648868300 | 137600 | 137200 | 138400 | 136600 | 13257 |
| 572 | 20240329 | 090000 | 2826199400 | 137100 | 136600 | 137200 | 136500 | 17130 |