36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 41330 |
| 3 | 20240329 | 190300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 4 | 20240329 | 190200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 5 | 20240329 | 190100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 6 | 20240329 | 190000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 7 | 20240329 | 185900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 8 | 20240329 | 185800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 9 | 20240329 | 185700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 10 | 20240329 | 185600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 11 | 20240329 | 185500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 12 | 20240329 | 185400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 13 | 20240329 | 185300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 14 | 20240329 | 185200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 15 | 20240329 | 185100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 16 | 20240329 | 185000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 17 | 20240329 | 184900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 18 | 20240329 | 184800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 19 | 20240329 | 184700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 20 | 20240329 | 184600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 21 | 20240329 | 184500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 22 | 20240329 | 184400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 23 | 20240329 | 184300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 24 | 20240329 | 184200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 25 | 20240329 | 184100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 26 | 20240329 | 184000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 27 | 20240329 | 183900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 28 | 20240329 | 183800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 29 | 20240329 | 183700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 30 | 20240329 | 183600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 31 | 20240329 | 183500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 32 | 20240329 | 183400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 41330 |
| 33 | 20240329 | 183300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 34 | 20240329 | 183200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 35 | 20240329 | 183100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 36 | 20240329 | 183000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 37 | 20240329 | 182900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 38 | 20240329 | 182800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 39 | 20240329 | 182700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 40 | 20240329 | 182600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 41 | 20240329 | 182500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 42 | 20240329 | 182400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 43 | 20240329 | 182300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 44 | 20240329 | 182200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 45 | 20240329 | 182100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 46 | 20240329 | 182000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 47 | 20240329 | 181900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 48 | 20240329 | 181800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 49 | 20240329 | 181700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 50 | 20240329 | 181600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 51 | 20240329 | 181500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 52 | 20240329 | 181400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 53 | 20240329 | 181300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 54 | 20240329 | 181200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 55 | 20240329 | 181100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 56 | 20240329 | 181000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 57 | 20240329 | 180900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 58 | 20240329 | 180800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 59 | 20240329 | 180700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 60 | 20240329 | 180600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 61 | 20240329 | 180500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 62 | 20240329 | 180400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 41330 |
| 63 | 20240329 | 180300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 64 | 20240329 | 180200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 65 | 20240329 | 180100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 66 | 20240329 | 180000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 67 | 20240329 | 175900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 68 | 20240329 | 175800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 69 | 20240329 | 175700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 70 | 20240329 | 175600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 71 | 20240329 | 175500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 72 | 20240329 | 175400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 73 | 20240329 | 175300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 74 | 20240329 | 175200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 75 | 20240329 | 175100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 76 | 20240329 | 175000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 77 | 20240329 | 174900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 78 | 20240329 | 174800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 79 | 20240329 | 174700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 80 | 20240329 | 174600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 81 | 20240329 | 174500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 82 | 20240329 | 174400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 83 | 20240329 | 174300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 84 | 20240329 | 174200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 85 | 20240329 | 174100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 86 | 20240329 | 174000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 87 | 20240329 | 173900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 88 | 20240329 | 173800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 89 | 20240329 | 173700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 90 | 20240329 | 173600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 91 | 20240329 | 173500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 92 | 20240329 | 173400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 41330 |
| 93 | 20240329 | 173300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 94 | 20240329 | 173200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 95 | 20240329 | 173100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 96 | 20240329 | 173000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 97 | 20240329 | 172900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 98 | 20240329 | 172800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 99 | 20240329 | 172700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 100 | 20240329 | 172600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 101 | 20240329 | 172500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 102 | 20240329 | 172400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 103 | 20240329 | 172300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 104 | 20240329 | 172200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 105 | 20240329 | 172100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 106 | 20240329 | 172000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 107 | 20240329 | 171900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 108 | 20240329 | 171800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 109 | 20240329 | 171700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 110 | 20240329 | 171600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 111 | 20240329 | 171500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 112 | 20240329 | 171400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 113 | 20240329 | 171300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 114 | 20240329 | 171200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 115 | 20240329 | 171100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 116 | 20240329 | 171000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 117 | 20240329 | 170900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 118 | 20240329 | 170800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 119 | 20240329 | 170700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 120 | 20240329 | 170600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 121 | 20240329 | 170500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 122 | 20240329 | 170400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 41330 |
| 123 | 20240329 | 170300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 124 | 20240329 | 170200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 125 | 20240329 | 170100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 126 | 20240329 | 170000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 127 | 20240329 | 165900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 128 | 20240329 | 165800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 129 | 20240329 | 165700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 130 | 20240329 | 165600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 131 | 20240329 | 165500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 132 | 20240329 | 165400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 133 | 20240329 | 165300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 134 | 20240329 | 165200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 135 | 20240329 | 165100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 136 | 20240329 | 165000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 137 | 20240329 | 164900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 138 | 20240329 | 164800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 139 | 20240329 | 164700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 140 | 20240329 | 164600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 141 | 20240329 | 164500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 142 | 20240329 | 164400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 143 | 20240329 | 164300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 144 | 20240329 | 164200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 145 | 20240329 | 164100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 146 | 20240329 | 164000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 147 | 20240329 | 163900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 148 | 20240329 | 163800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 149 | 20240329 | 163700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 150 | 20240329 | 163600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 151 | 20240329 | 163500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 152 | 20240329 | 163400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 41330 |
| 153 | 20240329 | 163300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 154 | 20240329 | 163200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 155 | 20240329 | 163100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 156 | 20240329 | 163000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 157 | 20240329 | 162900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 158 | 20240329 | 162800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 159 | 20240329 | 162700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 160 | 20240329 | 162600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 161 | 20240329 | 162500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 162 | 20240329 | 162400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 163 | 20240329 | 162300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 164 | 20240329 | 162200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 165 | 20240329 | 162100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 166 | 20240329 | 162000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 167 | 20240329 | 161900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 168 | 20240329 | 161800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 169 | 20240329 | 161700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 170 | 20240329 | 161600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 171 | 20240329 | 161500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 172 | 20240329 | 161400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 173 | 20240329 | 161300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 174 | 20240329 | 161200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 175 | 20240329 | 161100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 176 | 20240329 | 161000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 177 | 20240329 | 160900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 178 | 20240329 | 160800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 179 | 20240329 | 160700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 180 | 20240329 | 160600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 181 | 20240329 | 160500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 182 | 20240329 | 160400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 41330 |
| 183 | 20240329 | 160300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 184 | 20240329 | 160200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 185 | 20240329 | 160100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 186 | 20240329 | 160000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 187 | 20240329 | 155900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 188 | 20240329 | 155800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 189 | 20240329 | 155700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 190 | 20240329 | 155600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 191 | 20240329 | 155500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 192 | 20240329 | 155400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 193 | 20240329 | 155300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 194 | 20240329 | 155200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 195 | 20240329 | 155100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 196 | 20240329 | 155000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 197 | 20240329 | 154900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 198 | 20240329 | 154800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 199 | 20240329 | 154700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 200 | 20240329 | 154600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 201 | 20240329 | 154500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 202 | 20240329 | 154400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 203 | 20240329 | 154300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 204 | 20240329 | 154200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 205 | 20240329 | 154100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 206 | 20240329 | 154000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 207 | 20240329 | 153900 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 208 | 20240329 | 153800 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 209 | 20240329 | 153700 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 210 | 20240329 | 153600 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 211 | 20240329 | 153500 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 212 | 20240329 | 153400 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 41330 |
| 213 | 20240329 | 153300 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 214 | 20240329 | 153200 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 215 | 20240329 | 153100 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 216 | 20240329 | 153000 | 300919373000 | 105200 | 105200 | 105200 | 105200 | 41330 |
| 217 | 20240329 | 152900 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 218 | 20240329 | 152800 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 219 | 20240329 | 152700 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 220 | 20240329 | 152600 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 221 | 20240329 | 152500 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 222 | 20240329 | 152400 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 223 | 20240329 | 152300 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 224 | 20240329 | 152200 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 225 | 20240329 | 152100 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 226 | 20240329 | 152000 | 296571457000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 227 | 20240329 | 151900 | 296571457000 | 106200 | 106200 | 106300 | 106000 | 16854 |
| 228 | 20240329 | 151800 | 294782127400 | 106100 | 105900 | 106300 | 105700 | 15234 |
| 229 | 20240329 | 151700 | 293167646000 | 105800 | 105600 | 105900 | 105600 | 8532 |
| 230 | 20240329 | 151600 | 292265454900 | 105600 | 105300 | 105900 | 105300 | 13138 |
| 231 | 20240329 | 151500 | 290877879700 | 105400 | 105500 | 105600 | 105200 | 11151 |
| 232 | 20240329 | 151400 | 289702742000 | 105500 | 105800 | 105900 | 105500 | 11081 |
| 233 | 20240329 | 151300 | 288532090900 | 105800 | 105900 | 106100 | 105700 | 23997 |
| 234 | 20240329 | 151200 | 285990422100 | 105800 | 105700 | 105900 | 105600 | 9444 |
| 235 | 20240329 | 151100 | 284991733700 | 105700 | 105500 | 105700 | 105400 | 10258 |
| 236 | 20240329 | 151000 | 283908290700 | 105400 | 104700 | 105500 | 104600 | 21461 |
| 237 | 20240329 | 150900 | 281654156400 | 104700 | 104400 | 104700 | 104400 | 9998 |
| 238 | 20240329 | 150800 | 280609018200 | 104500 | 104400 | 104500 | 104400 | 5391 |
| 239 | 20240329 | 150700 | 280046091600 | 104400 | 104500 | 104500 | 104400 | 2489 |
| 240 | 20240329 | 150600 | 279786107300 | 104400 | 104500 | 104500 | 104300 | 5130 |
| 241 | 20240329 | 150500 | 279250517600 | 104500 | 104300 | 104500 | 104300 | 7403 |
| 242 | 20240329 | 150400 | 278477833700 | 104400 | 104300 | 104400 | 104300 | 3015 |
| 243 | 20240329 | 150300 | 278163290100 | 104400 | 104300 | 104400 | 104300 | 9045 |
| 244 | 20240329 | 150200 | 277219427600 | 104400 | 104400 | 104500 | 104200 | 8854 |
| 245 | 20240329 | 150100 | 276295634700 | 104500 | 104500 | 104500 | 104400 | 3218 |
| 246 | 20240329 | 150000 | 275959462900 | 104400 | 104400 | 104500 | 104300 | 3641 |
| 247 | 20240329 | 145900 | 275579314900 | 104400 | 104500 | 104500 | 104300 | 4788 |
| 248 | 20240329 | 145800 | 275079570800 | 104400 | 104500 | 104600 | 104400 | 3448 |
| 249 | 20240329 | 145700 | 274719361100 | 104400 | 104700 | 104700 | 104300 | 8697 |
| 250 | 20240329 | 145600 | 273810868200 | 104600 | 104800 | 104900 | 104500 | 10443 |
| 251 | 20240329 | 145500 | 272717414800 | 104900 | 104600 | 105000 | 104500 | 9671 |
| 252 | 20240329 | 145400 | 271704045300 | 104600 | 104100 | 104600 | 103900 | 10667 |
| 253 | 20240329 | 145300 | 270591806800 | 104100 | 103900 | 104100 | 103900 | 10436 |
| 254 | 20240329 | 145200 | 269506320600 | 104000 | 103500 | 104000 | 103500 | 19466 |
| 255 | 20240329 | 145100 | 267486683000 | 103500 | 103700 | 103700 | 103400 | 20914 |
| 256 | 20240329 | 145000 | 265321473200 | 103600 | 103900 | 103900 | 103500 | 10734 |
| 257 | 20240329 | 144900 | 264208572400 | 103800 | 104000 | 104000 | 103600 | 12394 |
| 258 | 20240329 | 144800 | 262921862500 | 104000 | 104200 | 104200 | 103900 | 6567 |
| 259 | 20240329 | 144700 | 262238846800 | 104100 | 104000 | 104300 | 103900 | 8118 |
| 260 | 20240329 | 144600 | 261393715700 | 104000 | 104400 | 104500 | 103900 | 9045 |
| 261 | 20240329 | 144500 | 260452355000 | 104400 | 104500 | 104500 | 104300 | 5127 |
| 262 | 20240329 | 144400 | 259917034200 | 104500 | 104600 | 104800 | 104300 | 9293 |
| 263 | 20240329 | 144300 | 258945350700 | 104600 | 104200 | 104700 | 104100 | 10952 |
| 264 | 20240329 | 144200 | 257802247400 | 104200 | 103800 | 104200 | 103500 | 26242 |
| 265 | 20240329 | 144100 | 255076650600 | 104000 | 104200 | 104300 | 103600 | 54873 |
| 266 | 20240329 | 144000 | 249371661300 | 104200 | 104200 | 104300 | 104100 | 14769 |
| 267 | 20240329 | 143900 | 247832783000 | 104300 | 104600 | 104600 | 104200 | 15054 |
| 268 | 20240329 | 143800 | 246262717300 | 104500 | 104800 | 104800 | 104500 | 7063 |
| 269 | 20240329 | 143700 | 245523966600 | 104700 | 105100 | 105200 | 104600 | 10400 |
| 270 | 20240329 | 143600 | 244433908600 | 105100 | 105200 | 105300 | 105100 | 2024 |
| 271 | 20240329 | 143500 | 244221119200 | 105300 | 105400 | 105400 | 105100 | 4739 |
| 272 | 20240329 | 143400 | 243722406000 | 105400 | 105600 | 105700 | 105300 | 5627 |
| 273 | 20240329 | 143300 | 243128489200 | 105600 | 105500 | 105700 | 105400 | 6086 |
| 274 | 20240329 | 143200 | 242486309600 | 105500 | 105300 | 105500 | 105200 | 3883 |
| 275 | 20240329 | 143100 | 242077243000 | 105300 | 105300 | 105300 | 105200 | 2814 |
| 276 | 20240329 | 143000 | 241781016600 | 105200 | 104800 | 105300 | 104700 | 8235 |
| 277 | 20240329 | 142900 | 240916123000 | 104700 | 104400 | 104800 | 104200 | 16869 |
| 278 | 20240329 | 142800 | 239152757100 | 104300 | 104800 | 104900 | 104200 | 36253 |
| 279 | 20240329 | 142700 | 235362102800 | 104800 | 105300 | 105300 | 104800 | 51197 |
| 280 | 20240329 | 142600 | 229985748600 | 105300 | 105300 | 105300 | 105200 | 3333 |
| 281 | 20240329 | 142500 | 229635028400 | 105200 | 105300 | 105300 | 105100 | 4983 |
| 282 | 20240329 | 142400 | 229110834100 | 105300 | 105400 | 105400 | 105200 | 2749 |
| 283 | 20240329 | 142300 | 228821428800 | 105400 | 105300 | 105400 | 105100 | 7670 |
| 284 | 20240329 | 142200 | 228014442400 | 105300 | 105300 | 105400 | 105200 | 7355 |
| 285 | 20240329 | 142100 | 227240207200 | 105400 | 105500 | 105500 | 105300 | 3030 |
| 286 | 20240329 | 142000 | 226920935900 | 105500 | 105700 | 105700 | 105400 | 3380 |
| 287 | 20240329 | 141900 | 226564232800 | 105600 | 105600 | 105700 | 105500 | 1732 |
| 288 | 20240329 | 141800 | 226381326100 | 105700 | 105800 | 105900 | 105500 | 4316 |
| 289 | 20240329 | 141700 | 225925274100 | 105800 | 105700 | 105900 | 105600 | 5415 |
| 290 | 20240329 | 141600 | 225352495300 | 105600 | 105300 | 105600 | 105300 | 6386 |
| 291 | 20240329 | 141500 | 224679037500 | 105300 | 105500 | 105500 | 105300 | 2092 |
| 292 | 20240329 | 141400 | 224458500500 | 105300 | 105200 | 105500 | 105200 | 6145 |
| 293 | 20240329 | 141300 | 223811416200 | 105200 | 105300 | 105500 | 105200 | 6533 |
| 294 | 20240329 | 141200 | 223123198000 | 105300 | 105400 | 105500 | 105300 | 3436 |
| 295 | 20240329 | 141100 | 222761250900 | 105500 | 105800 | 105800 | 105300 | 12814 |
| 296 | 20240329 | 141000 | 221408554200 | 105800 | 105600 | 105800 | 105500 | 4777 |
| 297 | 20240329 | 140900 | 220904280900 | 105600 | 105800 | 105900 | 105500 | 5490 |
| 298 | 20240329 | 140800 | 220324301300 | 105700 | 105900 | 106000 | 105700 | 3962 |
| 299 | 20240329 | 140700 | 219904859100 | 106000 | 105900 | 106000 | 105800 | 2765 |
| 300 | 20240329 | 140600 | 219611863500 | 105900 | 105800 | 105900 | 105700 | 3624 |
| 301 | 20240329 | 140500 | 219228304300 | 105800 | 105800 | 105900 | 105700 | 3292 |
| 302 | 20240329 | 140400 | 218880013200 | 105800 | 106000 | 106000 | 105700 | 3560 |
| 303 | 20240329 | 140300 | 218503178900 | 106000 | 105900 | 106000 | 105800 | 2382 |
| 304 | 20240329 | 140200 | 218250928100 | 105900 | 105800 | 105900 | 105800 | 983 |
| 305 | 20240329 | 140100 | 218146883500 | 105900 | 105900 | 105900 | 105800 | 1635 |
| 306 | 20240329 | 140000 | 217973863300 | 105900 | 105700 | 105900 | 105600 | 2159 |
| 307 | 20240329 | 135900 | 217745547700 | 105700 | 106000 | 106000 | 105600 | 3887 |
| 308 | 20240329 | 135800 | 217334318200 | 106000 | 105800 | 106000 | 105800 | 2199 |
| 309 | 20240329 | 135700 | 217101387700 | 105800 | 106000 | 106000 | 105700 | 3144 |
| 310 | 20240329 | 135600 | 216768641300 | 106000 | 105800 | 106000 | 105700 | 2943 |
| 311 | 20240329 | 135500 | 216456922000 | 105700 | 105500 | 105800 | 105400 | 5703 |
| 312 | 20240329 | 135400 | 215854980800 | 105500 | 105800 | 105900 | 105400 | 6726 |
| 313 | 20240329 | 135300 | 215144800500 | 105800 | 105900 | 105900 | 105600 | 5414 |
| 314 | 20240329 | 135200 | 214572427100 | 105600 | 105300 | 105800 | 105300 | 6870 |
| 315 | 20240329 | 135100 | 213846684400 | 105300 | 105600 | 105600 | 105300 | 14137 |
| 316 | 20240329 | 135000 | 212356896400 | 105500 | 105700 | 105800 | 105400 | 13242 |
| 317 | 20240329 | 134900 | 210958995000 | 105800 | 106300 | 106300 | 105700 | 10030 |
| 318 | 20240329 | 134800 | 209896747000 | 106300 | 106200 | 106400 | 106200 | 1752 |
| 319 | 20240329 | 134700 | 209710556000 | 106300 | 106000 | 106300 | 106000 | 2615 |
| 320 | 20240329 | 134600 | 209433133700 | 106000 | 106000 | 106100 | 105900 | 5832 |
| 321 | 20240329 | 134500 | 208814923500 | 106000 | 106100 | 106100 | 105800 | 8524 |
| 322 | 20240329 | 134400 | 207912003500 | 106100 | 106000 | 106300 | 106000 | 2462 |
| 323 | 20240329 | 134300 | 207650624400 | 106000 | 105900 | 106100 | 105900 | 4725 |
| 324 | 20240329 | 134200 | 207149889000 | 106000 | 106200 | 106300 | 105900 | 13437 |
| 325 | 20240329 | 134100 | 205724995300 | 106200 | 106400 | 106500 | 106100 | 3184 |
| 326 | 20240329 | 134000 | 205386650200 | 106400 | 106600 | 106700 | 106300 | 2703 |
| 327 | 20240329 | 133900 | 205098916200 | 106700 | 106800 | 106900 | 106500 | 2417 |
| 328 | 20240329 | 133800 | 204840893800 | 106900 | 106300 | 107000 | 106300 | 7809 |
| 329 | 20240329 | 133700 | 204008600000 | 106400 | 106200 | 106500 | 106000 | 5375 |
| 330 | 20240329 | 133600 | 203437689800 | 106100 | 106600 | 106700 | 106100 | 9265 |
| 331 | 20240329 | 133500 | 202452322800 | 106700 | 106800 | 106800 | 106600 | 2378 |
| 332 | 20240329 | 133400 | 202198651500 | 106800 | 106900 | 107000 | 106700 | 3904 |
| 333 | 20240329 | 133300 | 201781591100 | 107000 | 107000 | 107100 | 106800 | 6548 |
| 334 | 20240329 | 133200 | 201081266100 | 107000 | 107500 | 107500 | 107000 | 5025 |
| 335 | 20240329 | 133100 | 200542464300 | 107400 | 107600 | 107600 | 107400 | 3519 |
| 336 | 20240329 | 133000 | 200164300400 | 107600 | 107500 | 107700 | 107500 | 958 |
| 337 | 20240329 | 132900 | 200061275900 | 107500 | 107900 | 107900 | 107500 | 3066 |
| 338 | 20240329 | 132800 | 199731278900 | 107800 | 107900 | 108000 | 107800 | 216 |
| 339 | 20240329 | 132700 | 199707975700 | 107900 | 107600 | 107900 | 107600 | 1804 |
| 340 | 20240329 | 132600 | 199513799800 | 107700 | 107600 | 107900 | 107500 | 527 |
| 341 | 20240329 | 132500 | 199457096400 | 107600 | 107700 | 108000 | 107500 | 3139 |
| 342 | 20240329 | 132400 | 199118763500 | 107700 | 107800 | 107900 | 107700 | 2643 |
| 343 | 20240329 | 132300 | 198833955100 | 107800 | 107700 | 107800 | 107700 | 641 |
| 344 | 20240329 | 132200 | 198764880300 | 107700 | 107800 | 107800 | 107700 | 526 |
| 345 | 20240329 | 132100 | 198708200100 | 107800 | 107700 | 107800 | 107600 | 634 |
| 346 | 20240329 | 132000 | 198639897400 | 107700 | 107500 | 107700 | 107400 | 992 |
| 347 | 20240329 | 131900 | 198533246800 | 107400 | 107500 | 107500 | 107400 | 1514 |
| 348 | 20240329 | 131800 | 198370538800 | 107600 | 107600 | 107600 | 107500 | 658 |
| 349 | 20240329 | 131700 | 198299786500 | 107600 | 107700 | 107700 | 107600 | 668 |
| 350 | 20240329 | 131600 | 198227908000 | 107700 | 107600 | 107800 | 107500 | 979 |
| 351 | 20240329 | 131500 | 198122584500 | 107900 | 107700 | 107900 | 107500 | 2859 |
| 352 | 20240329 | 131400 | 197814539800 | 107700 | 108000 | 108000 | 107600 | 4428 |
| 353 | 20240329 | 131300 | 197336936600 | 108000 | 108100 | 108100 | 108000 | 1072 |
| 354 | 20240329 | 131200 | 197221141800 | 108100 | 107900 | 108100 | 107800 | 3017 |
| 355 | 20240329 | 131100 | 196895393100 | 107800 | 107900 | 108000 | 107800 | 1317 |
| 356 | 20240329 | 131000 | 196753293900 | 107900 | 108100 | 108100 | 107900 | 1828 |
| 357 | 20240329 | 130900 | 196555883000 | 108100 | 108000 | 108100 | 108000 | 1074 |
| 358 | 20240329 | 130800 | 196439808900 | 108200 | 108000 | 108200 | 107900 | 1886 |
| 359 | 20240329 | 130700 | 196236012100 | 108000 | 107900 | 108000 | 107900 | 772 |
| 360 | 20240329 | 130600 | 196152668100 | 107900 | 107400 | 108000 | 107400 | 2975 |
| 361 | 20240329 | 130500 | 195832469000 | 107400 | 107400 | 107500 | 107300 | 1082 |
| 362 | 20240329 | 130400 | 195716284600 | 107400 | 107300 | 107500 | 107100 | 2416 |
| 363 | 20240329 | 130300 | 195457288700 | 107300 | 107500 | 107500 | 107200 | 1767 |
| 364 | 20240329 | 130200 | 195267588100 | 107400 | 107600 | 107600 | 107400 | 1875 |
| 365 | 20240329 | 130100 | 195066011100 | 107600 | 107800 | 107800 | 107500 | 3889 |
| 366 | 20240329 | 130000 | 194647513000 | 107900 | 108200 | 108200 | 107800 | 5704 |
| 367 | 20240329 | 125900 | 194031459200 | 108200 | 108200 | 108300 | 108100 | 2884 |
| 368 | 20240329 | 125800 | 193719412200 | 108200 | 108200 | 108200 | 108100 | 2301 |
| 369 | 20240329 | 125700 | 193470471400 | 108100 | 108100 | 108200 | 108100 | 2116 |
| 370 | 20240329 | 125600 | 193241582900 | 108200 | 108200 | 108200 | 108100 | 591 |
| 371 | 20240329 | 125500 | 193177646300 | 108100 | 108000 | 108100 | 108000 | 1800 |
| 372 | 20240329 | 125400 | 192983093400 | 108000 | 108100 | 108300 | 108000 | 6260 |
| 373 | 20240329 | 125300 | 192306107600 | 108100 | 108000 | 108300 | 107900 | 2853 |
| 374 | 20240329 | 125200 | 191997746700 | 108000 | 107700 | 108000 | 107600 | 1833 |
| 375 | 20240329 | 125100 | 191800104000 | 107700 | 108100 | 108400 | 107600 | 8228 |
| 376 | 20240329 | 125000 | 190910701800 | 108100 | 107500 | 108100 | 107500 | 8420 |
| 377 | 20240329 | 124900 | 190002426900 | 107500 | 107200 | 107500 | 107200 | 3110 |
| 378 | 20240329 | 124800 | 189668449200 | 107200 | 107200 | 107300 | 107100 | 2006 |
| 379 | 20240329 | 124700 | 189453403500 | 107100 | 106900 | 107200 | 106900 | 2289 |
| 380 | 20240329 | 124600 | 189208375600 | 106900 | 106800 | 106900 | 106800 | 528 |
| 381 | 20240329 | 124500 | 189151935200 | 106900 | 107000 | 107000 | 106900 | 1160 |
| 382 | 20240329 | 124400 | 189027921900 | 106900 | 107100 | 107100 | 106900 | 2113 |
| 383 | 20240329 | 124300 | 188801866400 | 107100 | 107000 | 107200 | 106900 | 2767 |
| 384 | 20240329 | 124200 | 188505635400 | 107000 | 106900 | 107000 | 106800 | 1355 |
| 385 | 20240329 | 124100 | 188360726200 | 106900 | 106800 | 107000 | 106800 | 969 |
| 386 | 20240329 | 124000 | 188257172300 | 106900 | 106900 | 107000 | 106800 | 765 |
| 387 | 20240329 | 123900 | 188175417800 | 106900 | 106900 | 107000 | 106800 | 607 |
| 388 | 20240329 | 123800 | 188110531500 | 106800 | 106800 | 107000 | 106800 | 568 |
| 389 | 20240329 | 123700 | 188049842300 | 106800 | 106600 | 106800 | 106500 | 1293 |
| 390 | 20240329 | 123600 | 187912007700 | 106600 | 106700 | 106800 | 106500 | 3318 |
| 391 | 20240329 | 123500 | 187558399100 | 106600 | 107000 | 107000 | 106600 | 2700 |
| 392 | 20240329 | 123400 | 187270097200 | 107000 | 107100 | 107100 | 106800 | 3294 |
| 393 | 20240329 | 123300 | 186917677000 | 107100 | 107500 | 107500 | 107000 | 4110 |
| 394 | 20240329 | 123200 | 186476641400 | 107500 | 107200 | 107600 | 107100 | 7537 |
| 395 | 20240329 | 123100 | 185667638000 | 107200 | 107000 | 107200 | 106900 | 3766 |
| 396 | 20240329 | 123000 | 185264570500 | 107000 | 106800 | 107000 | 106700 | 2049 |
| 397 | 20240329 | 122900 | 185045578100 | 106800 | 106700 | 106900 | 106600 | 3520 |
| 398 | 20240329 | 122800 | 184669767600 | 106700 | 106600 | 106700 | 106500 | 1081 |
| 399 | 20240329 | 122700 | 184554515500 | 106600 | 106700 | 106700 | 106600 | 2529 |
| 400 | 20240329 | 122600 | 184284901100 | 106600 | 106700 | 106700 | 106600 | 1198 |
| 401 | 20240329 | 122500 | 184157161700 | 106700 | 106800 | 106800 | 106600 | 2687 |
| 402 | 20240329 | 122400 | 183870438400 | 106800 | 106800 | 106800 | 106700 | 1544 |
| 403 | 20240329 | 122300 | 183705673300 | 106700 | 106700 | 106800 | 106500 | 3168 |
| 404 | 20240329 | 122200 | 183367739800 | 106700 | 106800 | 106800 | 106500 | 944 |
| 405 | 20240329 | 122100 | 183267015600 | 106800 | 106800 | 106900 | 106500 | 4212 |
| 406 | 20240329 | 122000 | 182817396000 | 106800 | 106900 | 106900 | 106700 | 1407 |
| 407 | 20240329 | 121900 | 182667083000 | 106700 | 106600 | 107000 | 106600 | 2426 |
| 408 | 20240329 | 121800 | 182407907500 | 106500 | 106600 | 106900 | 106300 | 12342 |
| 409 | 20240329 | 121700 | 181092283600 | 106500 | 106400 | 106600 | 106300 | 2934 |
| 410 | 20240329 | 121600 | 180779840900 | 106400 | 106500 | 106600 | 106300 | 4428 |
| 411 | 20240329 | 121500 | 180308654700 | 106500 | 106400 | 106700 | 106400 | 6537 |
| 412 | 20240329 | 121400 | 179612505700 | 106400 | 106000 | 106400 | 106000 | 4320 |
| 413 | 20240329 | 121300 | 179153888400 | 106100 | 105900 | 106100 | 105900 | 1812 |
| 414 | 20240329 | 121200 | 178961791200 | 106000 | 105800 | 106000 | 105700 | 4392 |
| 415 | 20240329 | 121100 | 178496737200 | 105800 | 105700 | 105800 | 105700 | 1164 |
| 416 | 20240329 | 121000 | 178373680600 | 105700 | 105800 | 105800 | 105700 | 2565 |
| 417 | 20240329 | 120900 | 178102456400 | 105800 | 105700 | 105900 | 105700 | 1713 |
| 418 | 20240329 | 120800 | 177921200800 | 105700 | 105700 | 105700 | 105600 | 2253 |
| 419 | 20240329 | 120700 | 177683073400 | 105700 | 105900 | 106000 | 105600 | 1336 |
| 420 | 20240329 | 120600 | 177541723700 | 106000 | 106300 | 106400 | 105900 | 13281 |
| 421 | 20240329 | 120500 | 176131305200 | 106200 | 106200 | 106300 | 106100 | 3208 |
| 422 | 20240329 | 120400 | 175790554400 | 106200 | 105900 | 106400 | 105800 | 11819 |
| 423 | 20240329 | 120300 | 174536865900 | 105900 | 105800 | 106000 | 105800 | 5145 |
| 424 | 20240329 | 120200 | 173992026500 | 105800 | 105000 | 105900 | 104900 | 60386 |
| 425 | 20240329 | 120100 | 167641074300 | 105000 | 105100 | 105200 | 105000 | 11480 |
| 426 | 20240329 | 120000 | 166435048700 | 105100 | 105300 | 105300 | 105100 | 7648 |
| 427 | 20240329 | 115900 | 165630856100 | 105200 | 105500 | 105500 | 105200 | 7346 |
| 428 | 20240329 | 115800 | 164857151600 | 105500 | 105300 | 105500 | 105300 | 6467 |
| 429 | 20240329 | 115700 | 164175620800 | 105300 | 105400 | 105400 | 105300 | 3018 |
| 430 | 20240329 | 115600 | 163857618900 | 105400 | 105300 | 105400 | 105200 | 5376 |
| 431 | 20240329 | 115500 | 163291553600 | 105300 | 105200 | 105300 | 105100 | 9104 |
| 432 | 20240329 | 115400 | 162333635500 | 105200 | 105300 | 105400 | 105100 | 8377 |
| 433 | 20240329 | 115300 | 161452041700 | 105300 | 105400 | 105500 | 105200 | 5128 |
| 434 | 20240329 | 115200 | 160912055500 | 105400 | 105700 | 105700 | 105400 | 5338 |
| 435 | 20240329 | 115100 | 160348711000 | 105700 | 106000 | 106100 | 105700 | 2848 |
| 436 | 20240329 | 115000 | 160047189900 | 106000 | 106100 | 106200 | 105900 | 4539 |
| 437 | 20240329 | 114900 | 159565728800 | 106200 | 105600 | 106200 | 105600 | 2980 |
| 438 | 20240329 | 114800 | 159250237200 | 105500 | 105200 | 105600 | 105100 | 13443 |
| 439 | 20240329 | 114700 | 157833948000 | 105300 | 105100 | 105400 | 105100 | 8476 |
| 440 | 20240329 | 114600 | 156941742200 | 105200 | 105600 | 105700 | 105100 | 17768 |
| 441 | 20240329 | 114500 | 155070180600 | 105600 | 105500 | 105900 | 105500 | 8639 |
| 442 | 20240329 | 114400 | 154157927900 | 105500 | 106000 | 106000 | 105500 | 6747 |
| 443 | 20240329 | 114300 | 153444957700 | 106000 | 106400 | 106500 | 105800 | 8403 |
| 444 | 20240329 | 114200 | 152553495400 | 106400 | 106200 | 106400 | 106100 | 3278 |
| 445 | 20240329 | 114100 | 152205080300 | 106100 | 106200 | 106300 | 106100 | 2524 |
| 446 | 20240329 | 114000 | 151937061900 | 106200 | 106300 | 106300 | 106100 | 2502 |
| 447 | 20240329 | 113900 | 151671309300 | 106300 | 106600 | 106600 | 106200 | 2802 |
| 448 | 20240329 | 113800 | 151373205200 | 106600 | 106800 | 106800 | 106500 | 1535 |
| 449 | 20240329 | 113700 | 151209571500 | 106800 | 106800 | 107000 | 106600 | 1661 |
| 450 | 20240329 | 113600 | 151032218800 | 106900 | 107000 | 107000 | 106800 | 3199 |
| 451 | 20240329 | 113500 | 150690108100 | 107000 | 106700 | 107000 | 106600 | 3915 |
| 452 | 20240329 | 113400 | 150271862900 | 106600 | 106300 | 106700 | 106000 | 6991 |
| 453 | 20240329 | 113300 | 149528062900 | 106100 | 106100 | 106500 | 105900 | 9290 |
| 454 | 20240329 | 113200 | 148542817800 | 106000 | 106500 | 106500 | 106000 | 6467 |
| 455 | 20240329 | 113100 | 147855745500 | 106500 | 106800 | 106800 | 106400 | 4848 |
| 456 | 20240329 | 113000 | 147339070200 | 106700 | 106700 | 106900 | 106700 | 4000 |
| 457 | 20240329 | 112900 | 146911982500 | 106800 | 106900 | 106900 | 106700 | 4792 |
| 458 | 20240329 | 112800 | 146400249400 | 106900 | 107200 | 107400 | 106900 | 3417 |
| 459 | 20240329 | 112700 | 146034151700 | 107300 | 107200 | 107400 | 107200 | 3242 |
| 460 | 20240329 | 112600 | 145686288500 | 107200 | 106700 | 107300 | 106600 | 8094 |
| 461 | 20240329 | 112500 | 144820375800 | 106700 | 106800 | 106800 | 106700 | 3129 |
| 462 | 20240329 | 112400 | 144486478300 | 106800 | 106900 | 106900 | 106700 | 2641 |
| 463 | 20240329 | 112300 | 144204368300 | 106900 | 106900 | 107200 | 106500 | 15981 |
| 464 | 20240329 | 112200 | 142496579500 | 107000 | 106200 | 107000 | 106100 | 9665 |
| 465 | 20240329 | 112100 | 141465354800 | 106200 | 105500 | 106500 | 105200 | 17021 |
| 466 | 20240329 | 112000 | 139660102600 | 105500 | 105400 | 105600 | 104600 | 55528 |
| 467 | 20240329 | 111900 | 133828385000 | 105400 | 106300 | 106300 | 105200 | 25581 |
| 468 | 20240329 | 111800 | 131120196100 | 106300 | 106400 | 106400 | 106200 | 7117 |
| 469 | 20240329 | 111700 | 130363471600 | 106300 | 106500 | 106500 | 106200 | 10000 |
| 470 | 20240329 | 111600 | 129300013000 | 106500 | 106400 | 106900 | 106100 | 14019 |
| 471 | 20240329 | 111500 | 127806387600 | 106300 | 106900 | 106900 | 106000 | 38302 |
| 472 | 20240329 | 111400 | 123731705600 | 107000 | 107100 | 107200 | 106900 | 25728 |
| 473 | 20240329 | 111300 | 120978848100 | 107200 | 107300 | 107400 | 107100 | 3839 |
| 474 | 20240329 | 111200 | 120567417700 | 107300 | 107300 | 107400 | 107100 | 9830 |
| 475 | 20240329 | 111100 | 119513411000 | 107300 | 107600 | 107700 | 107200 | 6577 |
| 476 | 20240329 | 111000 | 118806879100 | 107700 | 107600 | 107700 | 107600 | 1949 |
| 477 | 20240329 | 110900 | 118597124200 | 107700 | 107800 | 107900 | 107700 | 1973 |
| 478 | 20240329 | 110800 | 118384530200 | 107800 | 107900 | 107900 | 107800 | 2459 |
| 479 | 20240329 | 110700 | 118119365900 | 107800 | 108000 | 108000 | 107700 | 3188 |
| 480 | 20240329 | 110600 | 117775463800 | 108100 | 108300 | 108400 | 108000 | 3446 |
| 481 | 20240329 | 110500 | 117402625500 | 108400 | 108200 | 108400 | 108200 | 2009 |
| 482 | 20240329 | 110400 | 117184959200 | 108300 | 108000 | 108300 | 108000 | 4650 |
| 483 | 20240329 | 110300 | 116682339300 | 107900 | 107900 | 108000 | 107800 | 1807 |
| 484 | 20240329 | 110200 | 116487405900 | 107800 | 107800 | 107900 | 107700 | 1360 |
| 485 | 20240329 | 110100 | 116340780000 | 107800 | 107900 | 107900 | 107700 | 2060 |
| 486 | 20240329 | 110000 | 116118696500 | 107900 | 107500 | 107900 | 107400 | 7893 |
| 487 | 20240329 | 105900 | 115269170000 | 107500 | 107500 | 107600 | 107400 | 3056 |
| 488 | 20240329 | 105800 | 114940704200 | 107500 | 107700 | 107800 | 107400 | 5175 |
| 489 | 20240329 | 105700 | 114384091800 | 107700 | 107700 | 107800 | 107600 | 1942 |
| 490 | 20240329 | 105600 | 114174887700 | 107800 | 107900 | 107900 | 107600 | 2335 |
| 491 | 20240329 | 105500 | 113923275600 | 107800 | 107800 | 107900 | 107600 | 2832 |
| 492 | 20240329 | 105400 | 113618187100 | 107700 | 107400 | 107800 | 107200 | 3083 |
| 493 | 20240329 | 105300 | 113286836500 | 107200 | 107100 | 107500 | 107100 | 11038 |
| 494 | 20240329 | 105200 | 112103777900 | 107200 | 107300 | 107400 | 107100 | 13025 |
| 495 | 20240329 | 105100 | 110707617200 | 107300 | 107600 | 107600 | 107300 | 18628 |
| 496 | 20240329 | 105000 | 108706348100 | 107500 | 108000 | 108000 | 107500 | 14270 |
| 497 | 20240329 | 104900 | 107169351300 | 108000 | 108000 | 108100 | 107900 | 2196 |
| 498 | 20240329 | 104800 | 106932189800 | 108100 | 107900 | 108100 | 107900 | 1110 |
| 499 | 20240329 | 104700 | 106812280200 | 108000 | 108000 | 108100 | 107900 | 1992 |
| 500 | 20240329 | 104600 | 106597162400 | 108000 | 108000 | 108200 | 107900 | 3612 |
| 501 | 20240329 | 104500 | 106206907200 | 108000 | 108100 | 108100 | 107900 | 2939 |
| 502 | 20240329 | 104400 | 105889375000 | 107900 | 108100 | 108100 | 107900 | 5875 |
| 503 | 20240329 | 104300 | 105254913700 | 108100 | 108000 | 108200 | 108000 | 1392 |
| 504 | 20240329 | 104200 | 105104451300 | 108200 | 108300 | 108300 | 108000 | 5774 |
| 505 | 20240329 | 104100 | 104479912700 | 108200 | 108200 | 108400 | 108200 | 1991 |
| 506 | 20240329 | 104000 | 104264362600 | 108300 | 108300 | 108400 | 108200 | 4084 |
| 507 | 20240329 | 103900 | 103822028100 | 108300 | 108100 | 108400 | 108100 | 3216 |
| 508 | 20240329 | 103800 | 103473944000 | 108200 | 108100 | 108200 | 108000 | 2251 |
| 509 | 20240329 | 103700 | 103230634000 | 108100 | 108000 | 108200 | 107900 | 3703 |
| 510 | 20240329 | 103600 | 102830549200 | 108000 | 107600 | 108100 | 107600 | 3142 |
| 511 | 20240329 | 103500 | 102491761800 | 107700 | 107700 | 107800 | 107600 | 9822 |
| 512 | 20240329 | 103400 | 101434332400 | 107700 | 108200 | 108300 | 107700 | 16240 |
| 513 | 20240329 | 103300 | 99681208300 | 108200 | 108300 | 108300 | 108200 | 2749 |
| 514 | 20240329 | 103200 | 99383715600 | 108300 | 108300 | 108300 | 108100 | 2679 |
| 515 | 20240329 | 103100 | 99093787300 | 108200 | 108300 | 108300 | 107900 | 15663 |
| 516 | 20240329 | 103000 | 97401147000 | 108200 | 108300 | 108500 | 108200 | 3222 |
| 517 | 20240329 | 102900 | 97052212300 | 108300 | 108600 | 108700 | 108300 | 4165 |
| 518 | 20240329 | 102800 | 96600368000 | 108600 | 108600 | 108700 | 108500 | 3881 |
| 519 | 20240329 | 102700 | 96178820600 | 108600 | 109000 | 109000 | 108600 | 7502 |
| 520 | 20240329 | 102600 | 95363017600 | 109000 | 109000 | 109000 | 108900 | 1144 |
| 521 | 20240329 | 102500 | 95238358500 | 109000 | 109000 | 109100 | 108800 | 2592 |
| 522 | 20240329 | 102400 | 94956066200 | 109100 | 109200 | 109300 | 109100 | 1863 |
| 523 | 20240329 | 102300 | 94752657100 | 109200 | 109000 | 109300 | 108800 | 563 |
| 524 | 20240329 | 102200 | 94691203700 | 109000 | 109000 | 109000 | 108900 | 2884 |
| 525 | 20240329 | 102100 | 94377020400 | 109000 | 108900 | 109000 | 108800 | 1500 |
| 526 | 20240329 | 102000 | 94213651000 | 109000 | 108800 | 109000 | 108800 | 1132 |
| 527 | 20240329 | 101900 | 94090425500 | 108800 | 109200 | 109200 | 108700 | 11948 |
| 528 | 20240329 | 101800 | 92789131700 | 109300 | 109600 | 109600 | 109200 | 5036 |
| 529 | 20240329 | 101700 | 92238370500 | 109600 | 109600 | 109700 | 109500 | 2720 |
| 530 | 20240329 | 101600 | 91940357900 | 109600 | 109600 | 109600 | 109500 | 1493 |
| 531 | 20240329 | 101500 | 91776824800 | 109600 | 109500 | 109700 | 109500 | 1669 |
| 532 | 20240329 | 101400 | 91593974000 | 109500 | 109600 | 109700 | 109500 | 4278 |
| 533 | 20240329 | 101300 | 91125268900 | 109600 | 109600 | 109700 | 109500 | 2165 |
| 534 | 20240329 | 101200 | 90888092200 | 109600 | 110100 | 110100 | 109600 | 9483 |
| 535 | 20240329 | 101100 | 89846906400 | 110100 | 110000 | 110100 | 109900 | 2646 |
| 536 | 20240329 | 101000 | 89555884000 | 109900 | 110000 | 110000 | 109800 | 1440 |
| 537 | 20240329 | 100900 | 89397547800 | 109900 | 110100 | 110100 | 109800 | 1786 |
| 538 | 20240329 | 100800 | 89201097800 | 110100 | 109800 | 110100 | 109700 | 4559 |
| 539 | 20240329 | 100700 | 88699948700 | 109700 | 109600 | 109800 | 109600 | 2051 |
| 540 | 20240329 | 100600 | 88474968600 | 109700 | 109700 | 109700 | 109600 | 1405 |
| 541 | 20240329 | 100500 | 88320932000 | 109600 | 109700 | 109700 | 109600 | 1813 |
| 542 | 20240329 | 100400 | 88122172900 | 109700 | 109700 | 109700 | 109400 | 3007 |
| 543 | 20240329 | 100300 | 87792524700 | 109400 | 109900 | 109900 | 109400 | 2582 |
| 544 | 20240329 | 100200 | 87509537300 | 109800 | 109900 | 110000 | 109800 | 2610 |
| 545 | 20240329 | 100100 | 87222778600 | 110000 | 109800 | 110000 | 109800 | 2489 |
| 546 | 20240329 | 100000 | 86949140300 | 109900 | 110200 | 110200 | 109800 | 5479 |
| 547 | 20240329 | 095900 | 86346056800 | 110200 | 110000 | 110200 | 110000 | 2170 |
| 548 | 20240329 | 095800 | 86107116300 | 110000 | 110100 | 110100 | 109900 | 1408 |
| 549 | 20240329 | 095700 | 85952195000 | 110100 | 110300 | 110400 | 110000 | 5415 |
| 550 | 20240329 | 095600 | 85354822000 | 110300 | 109800 | 110300 | 109700 | 6215 |
| 551 | 20240329 | 095500 | 84671115700 | 109800 | 109400 | 109800 | 109200 | 3148 |
| 552 | 20240329 | 095400 | 84326375700 | 109300 | 109500 | 109600 | 109300 | 1493 |
| 553 | 20240329 | 095300 | 84163050400 | 109500 | 109200 | 109600 | 109000 | 1795 |
| 554 | 20240329 | 095200 | 83966999000 | 109200 | 109300 | 109300 | 108900 | 1066 |
| 555 | 20240329 | 095100 | 83850692200 | 109200 | 108800 | 109300 | 108800 | 795 |
| 556 | 20240329 | 095000 | 83764038700 | 108900 | 109000 | 109300 | 108800 | 11797 |
| 557 | 20240329 | 094900 | 82478510800 | 109000 | 109000 | 109100 | 109000 | 1588 |
| 558 | 20240329 | 094800 | 82305401800 | 109000 | 109600 | 109600 | 108900 | 3792 |
| 559 | 20240329 | 094700 | 81891227700 | 109600 | 110000 | 110000 | 109500 | 6425 |
| 560 | 20240329 | 094600 | 81185987800 | 109900 | 109900 | 110000 | 109700 | 3694 |
| 561 | 20240329 | 094500 | 80780169400 | 109700 | 110000 | 110000 | 109600 | 7476 |
| 562 | 20240329 | 094400 | 79959438000 | 110000 | 109500 | 110000 | 109300 | 3385 |
| 563 | 20240329 | 094300 | 79587998300 | 109200 | 109000 | 109400 | 108900 | 3834 |
| 564 | 20240329 | 094200 | 79169776200 | 109000 | 109000 | 109000 | 108900 | 3346 |
| 565 | 20240329 | 094100 | 78805283300 | 108900 | 109000 | 109200 | 108900 | 1623 |
| 566 | 20240329 | 094000 | 78628436100 | 109000 | 109400 | 109500 | 109000 | 5734 |
| 567 | 20240329 | 093900 | 78002019900 | 109400 | 108400 | 109500 | 108100 | 6444 |
| 568 | 20240329 | 093800 | 77300494200 | 108200 | 107900 | 108500 | 107900 | 6638 |
| 569 | 20240329 | 093700 | 76583107900 | 107900 | 107900 | 108000 | 107800 | 7282 |
| 570 | 20240329 | 093600 | 75797668600 | 108000 | 108100 | 108200 | 107900 | 9652 |
| 571 | 20240329 | 093500 | 74754514600 | 108200 | 108100 | 108200 | 108100 | 4144 |
| 572 | 20240329 | 093400 | 74306361900 | 108100 | 108200 | 108300 | 108100 | 5877 |
| 573 | 20240329 | 093300 | 73670807000 | 108100 | 107900 | 108300 | 107800 | 8951 |
| 574 | 20240329 | 093200 | 72703907600 | 107800 | 108400 | 108400 | 107800 | 11800 |
| 575 | 20240329 | 093100 | 71429182700 | 108400 | 108400 | 108600 | 108100 | 7919 |
| 576 | 20240329 | 093000 | 70571709100 | 108300 | 108700 | 109400 | 108300 | 17452 |
| 577 | 20240329 | 092900 | 68673958800 | 108600 | 107900 | 108700 | 107700 | 13096 |
| 578 | 20240329 | 092800 | 67258267800 | 107900 | 108100 | 108400 | 107700 | 18990 |
| 579 | 20240329 | 092700 | 65208450000 | 108100 | 107500 | 108300 | 106900 | 37291 |
| 580 | 20240329 | 092600 | 61200707800 | 107500 | 108700 | 108800 | 107500 | 27968 |
| 581 | 20240329 | 092500 | 58178358500 | 108400 | 109900 | 110000 | 108400 | 37307 |
| 582 | 20240329 | 092400 | 54097995600 | 109900 | 110200 | 110500 | 109800 | 12503 |
| 583 | 20240329 | 092300 | 52723255400 | 110500 | 110200 | 110500 | 110000 | 7704 |
| 584 | 20240329 | 092200 | 51874613600 | 110200 | 110500 | 110500 | 110200 | 6343 |
| 585 | 20240329 | 092100 | 51174698900 | 110500 | 110400 | 110600 | 110400 | 2940 |
| 586 | 20240329 | 092000 | 50849956800 | 110400 | 110600 | 110900 | 110300 | 6865 |
| 587 | 20240329 | 091900 | 50091300300 | 110900 | 110700 | 111000 | 110500 | 6393 |
| 588 | 20240329 | 091800 | 49382935500 | 110700 | 110200 | 110800 | 110200 | 4349 |
| 589 | 20240329 | 091700 | 48902107000 | 110300 | 110500 | 110700 | 110200 | 5071 |
| 590 | 20240329 | 091600 | 48342129100 | 110300 | 109900 | 110600 | 109800 | 5846 |
| 591 | 20240329 | 091500 | 47698052300 | 109900 | 110600 | 110700 | 109800 | 17864 |
| 592 | 20240329 | 091400 | 45730446500 | 110600 | 110800 | 111000 | 110600 | 9800 |
| 593 | 20240329 | 091300 | 44644669700 | 110800 | 109900 | 111200 | 109900 | 13575 |
| 594 | 20240329 | 091200 | 43142348000 | 109900 | 110300 | 110400 | 109800 | 33129 |
| 595 | 20240329 | 091100 | 39498654000 | 110200 | 111500 | 111500 | 110200 | 17767 |
| 596 | 20240329 | 091000 | 37530678800 | 110800 | 111500 | 111700 | 110800 | 23541 |
| 597 | 20240329 | 090900 | 34911761800 | 111500 | 112000 | 112000 | 111000 | 21191 |
| 598 | 20240329 | 090800 | 32550406800 | 111900 | 112900 | 112900 | 111800 | 33040 |
| 599 | 20240329 | 090700 | 28844153700 | 112900 | 113400 | 113500 | 112700 | 26774 |
| 600 | 20240329 | 090600 | 25815981300 | 113300 | 112800 | 113500 | 112700 | 15497 |
| 601 | 20240329 | 090500 | 24063620600 | 112900 | 113600 | 113700 | 112500 | 27004 |
| 602 | 20240329 | 090400 | 21008020100 | 113600 | 113700 | 114100 | 113500 | 42911 |
| 603 | 20240329 | 090300 | 16123117600 | 113700 | 112300 | 113700 | 112200 | 41005 |
| 604 | 20240329 | 090200 | 11494883700 | 112400 | 112300 | 112500 | 111900 | 34579 |
| 605 | 20240329 | 090100 | 7613607400 | 112200 | 112200 | 112500 | 111400 | 25516 |
| 606 | 20240329 | 090000 | 4754883700 | 112200 | 111000 | 112400 | 111000 | 42652 |