34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 183200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 20373 |
| 3 | 20240329 | 183100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 4 | 20240329 | 183000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 5 | 20240329 | 182900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 6 | 20240329 | 182800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 7 | 20240329 | 182700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 8 | 20240329 | 182600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 9 | 20240329 | 182500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 10 | 20240329 | 182400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 11 | 20240329 | 182300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 12 | 20240329 | 182200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 13 | 20240329 | 182100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 14 | 20240329 | 182000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 15 | 20240329 | 181900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 16 | 20240329 | 181800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 17 | 20240329 | 181700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 18 | 20240329 | 181600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 19 | 20240329 | 181500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 20 | 20240329 | 181400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 21 | 20240329 | 181300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 22 | 20240329 | 181200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 23 | 20240329 | 181100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 24 | 20240329 | 181000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 25 | 20240329 | 180900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 26 | 20240329 | 180800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 27 | 20240329 | 180700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 28 | 20240329 | 180600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 29 | 20240329 | 180500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 30 | 20240329 | 180400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 31 | 20240329 | 180300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 32 | 20240329 | 180200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 20373 |
| 33 | 20240329 | 180100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 34 | 20240329 | 180000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 35 | 20240329 | 175900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 36 | 20240329 | 175800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 37 | 20240329 | 175700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 38 | 20240329 | 175600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 39 | 20240329 | 175500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 40 | 20240329 | 175400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 41 | 20240329 | 175300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 42 | 20240329 | 175200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 43 | 20240329 | 175100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 44 | 20240329 | 175000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 45 | 20240329 | 174900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 46 | 20240329 | 174800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 47 | 20240329 | 174700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 48 | 20240329 | 174600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 49 | 20240329 | 174500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 50 | 20240329 | 174400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 51 | 20240329 | 174300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 52 | 20240329 | 174200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 53 | 20240329 | 174100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 54 | 20240329 | 174000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 55 | 20240329 | 173900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 56 | 20240329 | 173800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 57 | 20240329 | 173700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 58 | 20240329 | 173600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 59 | 20240329 | 173500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 60 | 20240329 | 173400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 61 | 20240329 | 173300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 62 | 20240329 | 173200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 20373 |
| 63 | 20240329 | 173100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 64 | 20240329 | 173000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 65 | 20240329 | 172900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 66 | 20240329 | 172800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 67 | 20240329 | 172700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 68 | 20240329 | 172600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 69 | 20240329 | 172500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 70 | 20240329 | 172400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 71 | 20240329 | 172300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 72 | 20240329 | 172200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 73 | 20240329 | 172100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 74 | 20240329 | 172000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 75 | 20240329 | 171900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 76 | 20240329 | 171800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 77 | 20240329 | 171700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 78 | 20240329 | 171600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 79 | 20240329 | 171500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 80 | 20240329 | 171400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 81 | 20240329 | 171300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 82 | 20240329 | 171200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 83 | 20240329 | 171100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 84 | 20240329 | 171000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 85 | 20240329 | 170900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 86 | 20240329 | 170800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 87 | 20240329 | 170700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 88 | 20240329 | 170600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 89 | 20240329 | 170500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 90 | 20240329 | 170400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 91 | 20240329 | 170300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 92 | 20240329 | 170200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 20373 |
| 93 | 20240329 | 170100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 94 | 20240329 | 170000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 95 | 20240329 | 165900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 96 | 20240329 | 165800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 97 | 20240329 | 165700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 98 | 20240329 | 165600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 99 | 20240329 | 165500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 100 | 20240329 | 165400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 101 | 20240329 | 165300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 102 | 20240329 | 165200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 103 | 20240329 | 165100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 104 | 20240329 | 165000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 105 | 20240329 | 164900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 106 | 20240329 | 164800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 107 | 20240329 | 164700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 108 | 20240329 | 164600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 109 | 20240329 | 164500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 110 | 20240329 | 164400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 111 | 20240329 | 164300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 112 | 20240329 | 164200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 113 | 20240329 | 164100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 114 | 20240329 | 164000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 115 | 20240329 | 163900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 116 | 20240329 | 163800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 117 | 20240329 | 163700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 118 | 20240329 | 163600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 119 | 20240329 | 163500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 120 | 20240329 | 163400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 121 | 20240329 | 163300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 122 | 20240329 | 163200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 20373 |
| 123 | 20240329 | 163100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 124 | 20240329 | 163000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 125 | 20240329 | 162900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 126 | 20240329 | 162800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 127 | 20240329 | 162700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 128 | 20240329 | 162600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 129 | 20240329 | 162500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 130 | 20240329 | 162400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 131 | 20240329 | 162300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 132 | 20240329 | 162200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 133 | 20240329 | 162100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 134 | 20240329 | 162000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 135 | 20240329 | 161900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 136 | 20240329 | 161800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 137 | 20240329 | 161700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 138 | 20240329 | 161600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 139 | 20240329 | 161500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 140 | 20240329 | 161400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 141 | 20240329 | 161300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 142 | 20240329 | 161200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 143 | 20240329 | 161100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 144 | 20240329 | 161000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 145 | 20240329 | 160900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 146 | 20240329 | 160800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 147 | 20240329 | 160700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 148 | 20240329 | 160600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 149 | 20240329 | 160500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 150 | 20240329 | 160400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 151 | 20240329 | 160300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 152 | 20240329 | 160200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 20373 |
| 153 | 20240329 | 160100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 154 | 20240329 | 160000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 155 | 20240329 | 155900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 156 | 20240329 | 155800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 157 | 20240329 | 155700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 158 | 20240329 | 155600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 159 | 20240329 | 155500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 160 | 20240329 | 155400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 161 | 20240329 | 155300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 162 | 20240329 | 155200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 163 | 20240329 | 155100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 164 | 20240329 | 155000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 165 | 20240329 | 154900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 166 | 20240329 | 154800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 167 | 20240329 | 154700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 168 | 20240329 | 154600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 169 | 20240329 | 154500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 170 | 20240329 | 154400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 171 | 20240329 | 154300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 172 | 20240329 | 154200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 173 | 20240329 | 154100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 174 | 20240329 | 154000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 175 | 20240329 | 153900 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 176 | 20240329 | 153800 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 177 | 20240329 | 153700 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 178 | 20240329 | 153600 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 179 | 20240329 | 153500 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 180 | 20240329 | 153400 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 181 | 20240329 | 153300 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 182 | 20240329 | 153200 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 20373 |
| 183 | 20240329 | 153100 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 0 |
| 184 | 20240329 | 153000 | 79738715900 | 129800 | 129800 | 129800 | 129800 | 20373 |
| 185 | 20240329 | 152900 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 186 | 20240329 | 152800 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 187 | 20240329 | 152700 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 188 | 20240329 | 152600 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 189 | 20240329 | 152500 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 190 | 20240329 | 152400 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 191 | 20240329 | 152300 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 192 | 20240329 | 152200 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 193 | 20240329 | 152100 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 194 | 20240329 | 152000 | 77094300500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 195 | 20240329 | 151900 | 77094300500 | 130100 | 130700 | 130700 | 129800 | 2424 |
| 196 | 20240329 | 151800 | 76778343100 | 130800 | 130300 | 131000 | 129800 | 4238 |
| 197 | 20240329 | 151700 | 76226957500 | 130300 | 131700 | 132500 | 130200 | 7198 |
| 198 | 20240329 | 151600 | 75281248200 | 132200 | 132100 | 132800 | 131400 | 11405 |
| 199 | 20240329 | 151500 | 73775855000 | 132000 | 130200 | 132200 | 130100 | 21283 |
| 200 | 20240329 | 151400 | 70988417400 | 130100 | 130000 | 130300 | 128900 | 25668 |
| 201 | 20240329 | 151300 | 67651454500 | 129800 | 129300 | 130000 | 129300 | 26304 |
| 202 | 20240329 | 151200 | 64236110000 | 129300 | 128900 | 129400 | 128900 | 2547 |
| 203 | 20240329 | 151100 | 63906921200 | 128800 | 128800 | 129200 | 128400 | 4975 |
| 204 | 20240329 | 151000 | 63265199300 | 128500 | 128500 | 129000 | 128500 | 3844 |
| 205 | 20240329 | 150900 | 62770241300 | 128600 | 128600 | 128700 | 128500 | 1423 |
| 206 | 20240329 | 150800 | 62587281300 | 128600 | 128800 | 128800 | 128600 | 1046 |
| 207 | 20240329 | 150700 | 62452700900 | 129000 | 128700 | 129000 | 128600 | 1579 |
| 208 | 20240329 | 150600 | 62249175100 | 128800 | 128700 | 129000 | 128600 | 468 |
| 209 | 20240329 | 150500 | 62188932300 | 129000 | 128700 | 129100 | 128700 | 2068 |
| 210 | 20240329 | 150400 | 61922324000 | 128700 | 128900 | 129000 | 128700 | 518 |
| 211 | 20240329 | 150300 | 61855556400 | 128900 | 129000 | 129100 | 128900 | 818 |
| 212 | 20240329 | 150200 | 61750052600 | 129000 | 129000 | 129100 | 129000 | 641 |
| 213 | 20240329 | 150100 | 61667342800 | 129100 | 129100 | 129500 | 129000 | 550 |
| 214 | 20240329 | 150000 | 61596284900 | 129200 | 129300 | 129300 | 129000 | 557 |
| 215 | 20240329 | 145900 | 61524372600 | 129400 | 129400 | 129600 | 129200 | 1184 |
| 216 | 20240329 | 145800 | 61371122400 | 129400 | 128900 | 129500 | 128900 | 1795 |
| 217 | 20240329 | 145700 | 61139050300 | 128900 | 129000 | 129300 | 128800 | 1439 |
| 218 | 20240329 | 145600 | 60953329500 | 129000 | 129400 | 129500 | 128800 | 1021 |
| 219 | 20240329 | 145500 | 60821447800 | 129400 | 129000 | 129500 | 129000 | 1038 |
| 220 | 20240329 | 145400 | 60687244000 | 129000 | 129200 | 129400 | 129000 | 841 |
| 221 | 20240329 | 145300 | 60578571400 | 129200 | 129200 | 129500 | 129000 | 1429 |
| 222 | 20240329 | 145200 | 60393754400 | 129200 | 129300 | 129400 | 129000 | 770 |
| 223 | 20240329 | 145100 | 60294293200 | 129300 | 129200 | 129500 | 129100 | 702 |
| 224 | 20240329 | 145000 | 60203556500 | 129200 | 129300 | 129500 | 129000 | 1759 |
| 225 | 20240329 | 144900 | 59976087400 | 129100 | 129200 | 129500 | 129100 | 2991 |
| 226 | 20240329 | 144800 | 59588930700 | 129200 | 128800 | 129500 | 128700 | 2088 |
| 227 | 20240329 | 144700 | 59319141600 | 128800 | 128700 | 129000 | 128700 | 1045 |
| 228 | 20240329 | 144600 | 59184515900 | 128700 | 128600 | 129000 | 128600 | 1006 |
| 229 | 20240329 | 144500 | 59054904300 | 128600 | 128700 | 129100 | 128400 | 1326 |
| 230 | 20240329 | 144400 | 58884041900 | 128700 | 128800 | 128900 | 128500 | 847 |
| 231 | 20240329 | 144300 | 58775044000 | 128800 | 128200 | 129000 | 128100 | 1505 |
| 232 | 20240329 | 144200 | 58581529700 | 128200 | 128800 | 128800 | 128100 | 662 |
| 233 | 20240329 | 144100 | 58496577900 | 128800 | 128900 | 129100 | 128400 | 1968 |
| 234 | 20240329 | 144000 | 58242935400 | 128900 | 128200 | 128900 | 128200 | 758 |
| 235 | 20240329 | 143900 | 58145567000 | 128200 | 128400 | 128400 | 128100 | 795 |
| 236 | 20240329 | 143800 | 58043628000 | 128400 | 128100 | 128500 | 128100 | 931 |
| 237 | 20240329 | 143700 | 57924160400 | 128100 | 128200 | 128400 | 128100 | 431 |
| 238 | 20240329 | 143600 | 57868887000 | 128200 | 128200 | 128300 | 128000 | 687 |
| 239 | 20240329 | 143500 | 57780801200 | 128100 | 128400 | 128500 | 128100 | 590 |
| 240 | 20240329 | 143400 | 57705099100 | 128400 | 128600 | 128800 | 128200 | 634 |
| 241 | 20240329 | 143300 | 57623650200 | 128500 | 128300 | 128700 | 128200 | 776 |
| 242 | 20240329 | 143200 | 57524024500 | 128300 | 128400 | 128600 | 128200 | 586 |
| 243 | 20240329 | 143100 | 57448806900 | 128400 | 128500 | 128600 | 128200 | 539 |
| 244 | 20240329 | 143000 | 57379601000 | 128400 | 128300 | 128600 | 128200 | 803 |
| 245 | 20240329 | 142900 | 57276499400 | 128300 | 128400 | 128500 | 128300 | 443 |
| 246 | 20240329 | 142800 | 57219630000 | 128300 | 128400 | 128900 | 128300 | 631 |
| 247 | 20240329 | 142700 | 57138512800 | 128400 | 128600 | 128700 | 128400 | 588 |
| 248 | 20240329 | 142600 | 57062917900 | 128600 | 128500 | 128900 | 128400 | 1404 |
| 249 | 20240329 | 142500 | 56882213500 | 128500 | 128400 | 129000 | 128200 | 1257 |
| 250 | 20240329 | 142400 | 56720621000 | 128300 | 128600 | 128800 | 128300 | 615 |
| 251 | 20240329 | 142300 | 56641618000 | 128500 | 128700 | 128800 | 128500 | 564 |
| 252 | 20240329 | 142200 | 56569082300 | 128700 | 128500 | 129100 | 128500 | 814 |
| 253 | 20240329 | 142100 | 56464356700 | 128800 | 128500 | 129000 | 128500 | 1080 |
| 254 | 20240329 | 142000 | 56325239800 | 128500 | 128600 | 128900 | 128500 | 603 |
| 255 | 20240329 | 141900 | 56247643200 | 128600 | 128600 | 129000 | 128500 | 551 |
| 256 | 20240329 | 141800 | 56176706800 | 128600 | 129000 | 129000 | 128600 | 778 |
| 257 | 20240329 | 141700 | 56076525700 | 129000 | 129100 | 129500 | 128900 | 571 |
| 258 | 20240329 | 141600 | 56002811400 | 129400 | 129100 | 129500 | 129000 | 1354 |
| 259 | 20240329 | 141500 | 55827800100 | 129000 | 129100 | 129300 | 128900 | 518 |
| 260 | 20240329 | 141400 | 55760901500 | 129100 | 128800 | 129100 | 128800 | 645 |
| 261 | 20240329 | 141300 | 55677725300 | 128800 | 129100 | 129300 | 128200 | 1771 |
| 262 | 20240329 | 141200 | 55449842900 | 129100 | 129300 | 129300 | 128700 | 956 |
| 263 | 20240329 | 141100 | 55326454200 | 128600 | 129300 | 129700 | 128600 | 1420 |
| 264 | 20240329 | 141000 | 55142954700 | 129300 | 129100 | 129500 | 128900 | 1246 |
| 265 | 20240329 | 140900 | 54982115200 | 129100 | 129100 | 129300 | 129000 | 815 |
| 266 | 20240329 | 140800 | 54876880100 | 129200 | 129600 | 129700 | 129100 | 612 |
| 267 | 20240329 | 140700 | 54797689000 | 129700 | 129300 | 129700 | 129300 | 913 |
| 268 | 20240329 | 140600 | 54679457700 | 129300 | 129300 | 129700 | 128900 | 3945 |
| 269 | 20240329 | 140500 | 54168737100 | 129000 | 128400 | 129300 | 128100 | 3788 |
| 270 | 20240329 | 140400 | 53679963200 | 129300 | 128400 | 129300 | 128100 | 2960 |
| 271 | 20240329 | 140300 | 53297901800 | 128200 | 128100 | 129000 | 128100 | 2315 |
| 272 | 20240329 | 140200 | 52999738800 | 128400 | 128100 | 128500 | 128100 | 634 |
| 273 | 20240329 | 140100 | 52918431700 | 128100 | 128200 | 128900 | 128100 | 561 |
| 274 | 20240329 | 140000 | 52846378100 | 128500 | 128200 | 128800 | 128100 | 939 |
| 275 | 20240329 | 135900 | 52725745100 | 128200 | 128300 | 128600 | 128100 | 824 |
| 276 | 20240329 | 135800 | 52620021800 | 128300 | 128300 | 128300 | 128100 | 685 |
| 277 | 20240329 | 135700 | 52532182300 | 128200 | 128200 | 128800 | 128100 | 1372 |
| 278 | 20240329 | 135600 | 52355710500 | 128200 | 128600 | 128600 | 128100 | 220 |
| 279 | 20240329 | 135500 | 52327485600 | 128600 | 128200 | 128800 | 128100 | 2726 |
| 280 | 20240329 | 135400 | 51976974100 | 128200 | 128400 | 128400 | 128100 | 648 |
| 281 | 20240329 | 135300 | 51893891200 | 128300 | 128200 | 128800 | 128200 | 1858 |
| 282 | 20240329 | 135200 | 51655083000 | 128200 | 128300 | 128400 | 128200 | 310 |
| 283 | 20240329 | 135100 | 51615300000 | 128300 | 128300 | 128400 | 128200 | 376 |
| 284 | 20240329 | 135000 | 51567057100 | 128300 | 128300 | 128500 | 128200 | 641 |
| 285 | 20240329 | 134900 | 51484782400 | 128300 | 128300 | 128500 | 128200 | 762 |
| 286 | 20240329 | 134800 | 51386996500 | 128300 | 128100 | 128400 | 128100 | 282 |
| 287 | 20240329 | 134700 | 51350822900 | 128000 | 128000 | 128500 | 128000 | 686 |
| 288 | 20240329 | 134600 | 51262877500 | 128000 | 127900 | 128100 | 127900 | 409 |
| 289 | 20240329 | 134500 | 51210519300 | 128100 | 128200 | 128400 | 127900 | 255 |
| 290 | 20240329 | 134400 | 51177836700 | 128200 | 128000 | 128300 | 127600 | 2304 |
| 291 | 20240329 | 134300 | 50882819800 | 127900 | 127900 | 128000 | 127800 | 484 |
| 292 | 20240329 | 134200 | 50820907000 | 128000 | 127800 | 128000 | 127700 | 584 |
| 293 | 20240329 | 134100 | 50746268400 | 128000 | 127700 | 128000 | 127600 | 568 |
| 294 | 20240329 | 134000 | 50673645700 | 127600 | 127400 | 127900 | 127400 | 450 |
| 295 | 20240329 | 133900 | 50616218200 | 127500 | 127800 | 127900 | 127500 | 196 |
| 296 | 20240329 | 133800 | 50591188300 | 127800 | 128000 | 128100 | 127300 | 1495 |
| 297 | 20240329 | 133700 | 50400155700 | 128000 | 128500 | 128600 | 128000 | 1233 |
| 298 | 20240329 | 133600 | 50241960900 | 128500 | 128600 | 128600 | 128300 | 566 |
| 299 | 20240329 | 133500 | 50169248400 | 128500 | 128800 | 128800 | 128400 | 666 |
| 300 | 20240329 | 133400 | 50083612200 | 128800 | 128400 | 128800 | 128400 | 719 |
| 301 | 20240329 | 133300 | 49991151500 | 128400 | 128500 | 128700 | 128400 | 279 |
| 302 | 20240329 | 133200 | 49955287000 | 128300 | 128600 | 128800 | 128300 | 2261 |
| 303 | 20240329 | 133100 | 49664841500 | 128600 | 128500 | 128800 | 128500 | 456 |
| 304 | 20240329 | 133000 | 49606174400 | 128500 | 128200 | 128600 | 128200 | 1084 |
| 305 | 20240329 | 132900 | 49466917000 | 128300 | 128100 | 128400 | 128100 | 280 |
| 306 | 20240329 | 132800 | 49430995700 | 128100 | 128100 | 128400 | 128100 | 485 |
| 307 | 20240329 | 132700 | 49368785300 | 128100 | 128300 | 128300 | 128100 | 178 |
| 308 | 20240329 | 132600 | 49345972100 | 128300 | 128400 | 128500 | 128200 | 278 |
| 309 | 20240329 | 132500 | 49310296400 | 128400 | 127900 | 128400 | 127900 | 375 |
| 310 | 20240329 | 132400 | 49262219000 | 127900 | 128100 | 128200 | 127900 | 491 |
| 311 | 20240329 | 132300 | 49199352800 | 128100 | 128300 | 128400 | 128100 | 222 |
| 312 | 20240329 | 132200 | 49170889500 | 128300 | 128400 | 128500 | 128200 | 859 |
| 313 | 20240329 | 132100 | 49060677300 | 128400 | 128200 | 128600 | 128000 | 932 |
| 314 | 20240329 | 132000 | 48941048200 | 128400 | 128200 | 128400 | 128100 | 286 |
| 315 | 20240329 | 131900 | 48904392800 | 128200 | 128200 | 128400 | 128200 | 165 |
| 316 | 20240329 | 131800 | 48883232500 | 128200 | 128200 | 128500 | 128100 | 218 |
| 317 | 20240329 | 131700 | 48855274800 | 128500 | 128200 | 128500 | 128200 | 675 |
| 318 | 20240329 | 131600 | 48768625200 | 128200 | 128200 | 128300 | 128200 | 335 |
| 319 | 20240329 | 131500 | 48725656100 | 128300 | 128200 | 128400 | 128100 | 289 |
| 320 | 20240329 | 131400 | 48688580200 | 128200 | 128500 | 128500 | 128200 | 243 |
| 321 | 20240329 | 131300 | 48657401700 | 128500 | 127800 | 128500 | 127800 | 776 |
| 322 | 20240329 | 131200 | 48557976700 | 127800 | 127900 | 128000 | 127800 | 451 |
| 323 | 20240329 | 131100 | 48500305200 | 128000 | 127900 | 128100 | 127900 | 359 |
| 324 | 20240329 | 131000 | 48454351100 | 127900 | 128000 | 128200 | 127900 | 291 |
| 325 | 20240329 | 130900 | 48417105900 | 127900 | 128100 | 128100 | 127900 | 207 |
| 326 | 20240329 | 130800 | 48390617600 | 128100 | 128200 | 128300 | 128000 | 404 |
| 327 | 20240329 | 130700 | 48338846900 | 127900 | 128200 | 128400 | 127900 | 510 |
| 328 | 20240329 | 130600 | 48273536800 | 128300 | 128500 | 128500 | 128300 | 192 |
| 329 | 20240329 | 130500 | 48248901100 | 128400 | 128500 | 128600 | 128400 | 372 |
| 330 | 20240329 | 130400 | 48201108300 | 128500 | 128600 | 128700 | 128500 | 306 |
| 331 | 20240329 | 130300 | 48161759800 | 128600 | 128600 | 128800 | 128500 | 425 |
| 332 | 20240329 | 130200 | 48107085700 | 128500 | 128400 | 128800 | 128300 | 1172 |
| 333 | 20240329 | 130100 | 47956421500 | 128500 | 128500 | 128500 | 128300 | 512 |
| 334 | 20240329 | 130000 | 47890693900 | 128400 | 128000 | 128500 | 127900 | 381 |
| 335 | 20240329 | 125900 | 47841865500 | 127900 | 127700 | 128000 | 127400 | 546 |
| 336 | 20240329 | 125800 | 47772046500 | 127700 | 127600 | 127900 | 127600 | 380 |
| 337 | 20240329 | 125700 | 47723489300 | 127700 | 127400 | 127700 | 127400 | 455 |
| 338 | 20240329 | 125600 | 47665477300 | 127400 | 127300 | 127500 | 127300 | 510 |
| 339 | 20240329 | 125500 | 47600532700 | 127300 | 127200 | 127300 | 127100 | 332 |
| 340 | 20240329 | 125400 | 47558297500 | 127200 | 127200 | 127300 | 127200 | 276 |
| 341 | 20240329 | 125300 | 47523186900 | 127200 | 127400 | 127400 | 127200 | 235 |
| 342 | 20240329 | 125200 | 47493284100 | 127300 | 127500 | 127500 | 127300 | 775 |
| 343 | 20240329 | 125100 | 47394566100 | 127500 | 127600 | 127600 | 127400 | 465 |
| 344 | 20240329 | 125000 | 47335292800 | 127600 | 127900 | 128000 | 127600 | 668 |
| 345 | 20240329 | 124900 | 47249933500 | 127900 | 128000 | 128000 | 127900 | 211 |
| 346 | 20240329 | 124800 | 47222941800 | 128000 | 128300 | 128300 | 127900 | 997 |
| 347 | 20240329 | 124700 | 47095223500 | 128300 | 128300 | 128400 | 128200 | 518 |
| 348 | 20240329 | 124600 | 47028801400 | 128300 | 128100 | 128300 | 128100 | 265 |
| 349 | 20240329 | 124500 | 46994839900 | 128100 | 128500 | 128500 | 128100 | 283 |
| 350 | 20240329 | 124400 | 46958533900 | 128400 | 128500 | 128500 | 128400 | 224 |
| 351 | 20240329 | 124300 | 46929755600 | 128500 | 128700 | 128800 | 128200 | 449 |
| 352 | 20240329 | 124200 | 46872031800 | 128700 | 128600 | 128700 | 128600 | 686 |
| 353 | 20240329 | 124100 | 46783758400 | 128700 | 128500 | 128700 | 128400 | 390 |
| 354 | 20240329 | 124000 | 46733610800 | 128500 | 128300 | 128600 | 128300 | 507 |
| 355 | 20240329 | 123900 | 46668455100 | 128500 | 128500 | 128600 | 128400 | 187 |
| 356 | 20240329 | 123800 | 46644432000 | 128500 | 128200 | 128500 | 128100 | 786 |
| 357 | 20240329 | 123700 | 46543608600 | 128200 | 128200 | 128300 | 128000 | 267 |
| 358 | 20240329 | 123600 | 46509377500 | 128300 | 128500 | 128500 | 128300 | 240 |
| 359 | 20240329 | 123500 | 46478557400 | 128600 | 128500 | 128600 | 128400 | 701 |
| 360 | 20240329 | 123400 | 46388425200 | 128400 | 128500 | 128500 | 128300 | 671 |
| 361 | 20240329 | 123300 | 46302215400 | 128400 | 128400 | 128500 | 128400 | 622 |
| 362 | 20240329 | 123200 | 46222319100 | 128400 | 128300 | 128500 | 128200 | 376 |
| 363 | 20240329 | 123100 | 46174033100 | 128200 | 128100 | 128400 | 128100 | 411 |
| 364 | 20240329 | 123000 | 46121316300 | 128000 | 128000 | 128200 | 127900 | 600 |
| 365 | 20240329 | 122900 | 46044481000 | 127900 | 127900 | 128100 | 127900 | 199 |
| 366 | 20240329 | 122800 | 46019019500 | 128000 | 127900 | 128100 | 127900 | 302 |
| 367 | 20240329 | 122700 | 45980361500 | 127900 | 127900 | 128100 | 127800 | 244 |
| 368 | 20240329 | 122600 | 45949146800 | 128000 | 128000 | 128100 | 128000 | 539 |
| 369 | 20240329 | 122500 | 45880151800 | 128100 | 128100 | 128100 | 128000 | 319 |
| 370 | 20240329 | 122400 | 45839313900 | 128000 | 127800 | 128100 | 127700 | 747 |
| 371 | 20240329 | 122300 | 45743733600 | 127800 | 127900 | 127900 | 127700 | 161 |
| 372 | 20240329 | 122200 | 45723154800 | 127900 | 128100 | 128100 | 127800 | 134 |
| 373 | 20240329 | 122100 | 45706018600 | 128000 | 128200 | 128300 | 127900 | 462 |
| 374 | 20240329 | 122000 | 45646872300 | 128100 | 128200 | 128300 | 128100 | 374 |
| 375 | 20240329 | 121900 | 45598926200 | 128200 | 128300 | 128400 | 128200 | 101 |
| 376 | 20240329 | 121800 | 45585970800 | 128400 | 128300 | 128400 | 128200 | 246 |
| 377 | 20240329 | 121700 | 45554415700 | 128300 | 128300 | 128400 | 128200 | 162 |
| 378 | 20240329 | 121600 | 45533637700 | 128200 | 128300 | 128400 | 128100 | 704 |
| 379 | 20240329 | 121500 | 45443381500 | 128300 | 128400 | 128500 | 128000 | 272 |
| 380 | 20240329 | 121400 | 45408481500 | 128400 | 128300 | 128400 | 128100 | 295 |
| 381 | 20240329 | 121300 | 45370632900 | 128300 | 128100 | 128300 | 128100 | 163 |
| 382 | 20240329 | 121200 | 45349746200 | 128100 | 128100 | 128300 | 128100 | 163 |
| 383 | 20240329 | 121100 | 45328855000 | 128100 | 128500 | 128500 | 128000 | 2827 |
| 384 | 20240329 | 121000 | 44966638700 | 128400 | 128400 | 128500 | 128400 | 229 |
| 385 | 20240329 | 120900 | 44937226300 | 128400 | 128400 | 128500 | 128400 | 270 |
| 386 | 20240329 | 120800 | 44902546500 | 128400 | 128400 | 128500 | 128400 | 241 |
| 387 | 20240329 | 120700 | 44871600000 | 128500 | 128400 | 128500 | 128300 | 81 |
| 388 | 20240329 | 120600 | 44861196100 | 128500 | 128500 | 128600 | 128300 | 216 |
| 389 | 20240329 | 120500 | 44833447200 | 128500 | 128200 | 128500 | 128100 | 336 |
| 390 | 20240329 | 120400 | 44790341300 | 128100 | 128300 | 128700 | 128100 | 574 |
| 391 | 20240329 | 120300 | 44716692200 | 128300 | 128400 | 128500 | 128300 | 278 |
| 392 | 20240329 | 120200 | 44680989300 | 128500 | 128600 | 128700 | 128400 | 114 |
| 393 | 20240329 | 120100 | 44666342300 | 128600 | 128600 | 128600 | 128300 | 293 |
| 394 | 20240329 | 120000 | 44628703600 | 128500 | 128500 | 128800 | 128300 | 358 |
| 395 | 20240329 | 115900 | 44582630000 | 128400 | 128100 | 128900 | 128100 | 509 |
| 396 | 20240329 | 115800 | 44517211600 | 128100 | 128200 | 128300 | 128000 | 525 |
| 397 | 20240329 | 115700 | 44449962800 | 128200 | 128500 | 128500 | 128200 | 285 |
| 398 | 20240329 | 115600 | 44413406500 | 128400 | 128200 | 128500 | 128100 | 562 |
| 399 | 20240329 | 115500 | 44341271900 | 128300 | 128500 | 128700 | 128200 | 318 |
| 400 | 20240329 | 115400 | 44300418800 | 128500 | 128500 | 128800 | 128500 | 279 |
| 401 | 20240329 | 115300 | 44264548800 | 128500 | 128400 | 128600 | 128300 | 487 |
| 402 | 20240329 | 115200 | 44201986700 | 128300 | 128300 | 128400 | 128200 | 162 |
| 403 | 20240329 | 115100 | 44181199500 | 128400 | 128300 | 128400 | 128100 | 232 |
| 404 | 20240329 | 115000 | 44151441200 | 128300 | 128300 | 128500 | 128300 | 377 |
| 405 | 20240329 | 114900 | 44103049700 | 128200 | 128500 | 128600 | 128100 | 316 |
| 406 | 20240329 | 114800 | 44062504000 | 128300 | 128500 | 128600 | 128300 | 198 |
| 407 | 20240329 | 114700 | 44037074200 | 128500 | 128800 | 128900 | 128500 | 355 |
| 408 | 20240329 | 114600 | 43991418100 | 128800 | 128900 | 129000 | 128800 | 203 |
| 409 | 20240329 | 114500 | 43965255100 | 129000 | 128700 | 129000 | 128700 | 335 |
| 410 | 20240329 | 114400 | 43922090100 | 128700 | 128600 | 128800 | 128300 | 219 |
| 411 | 20240329 | 114300 | 43893917700 | 128600 | 128900 | 129000 | 128500 | 682 |
| 412 | 20240329 | 114200 | 43806007500 | 128800 | 128800 | 129000 | 128700 | 336 |
| 413 | 20240329 | 114100 | 43762695100 | 128900 | 128800 | 129000 | 128500 | 182 |
| 414 | 20240329 | 114000 | 43739259900 | 128800 | 128500 | 129100 | 128400 | 1169 |
| 415 | 20240329 | 113900 | 43588435000 | 128400 | 128300 | 129100 | 128300 | 2319 |
| 416 | 20240329 | 113800 | 43289618800 | 128300 | 128000 | 128500 | 127900 | 1012 |
| 417 | 20240329 | 113700 | 43159850600 | 128000 | 127500 | 128000 | 127400 | 1236 |
| 418 | 20240329 | 113600 | 43001985500 | 127400 | 127400 | 127500 | 127400 | 124 |
| 419 | 20240329 | 113500 | 42986185100 | 127300 | 127400 | 127500 | 127300 | 281 |
| 420 | 20240329 | 113400 | 42950383400 | 127400 | 127400 | 127400 | 127300 | 272 |
| 421 | 20240329 | 113300 | 42915738000 | 127400 | 127200 | 127400 | 127100 | 484 |
| 422 | 20240329 | 113200 | 42854151200 | 127200 | 127100 | 127200 | 127000 | 414 |
| 423 | 20240329 | 113100 | 42801532900 | 127100 | 127200 | 127400 | 127100 | 245 |
| 424 | 20240329 | 113000 | 42770377400 | 127100 | 127500 | 127600 | 127000 | 2089 |
| 425 | 20240329 | 112900 | 42504605700 | 127500 | 127400 | 127600 | 127400 | 358 |
| 426 | 20240329 | 112800 | 42458952900 | 127400 | 127700 | 127800 | 127400 | 390 |
| 427 | 20240329 | 112700 | 42409201000 | 127700 | 127800 | 127800 | 127600 | 624 |
| 428 | 20240329 | 112600 | 42329512700 | 127900 | 128400 | 128400 | 127800 | 885 |
| 429 | 20240329 | 112500 | 42216194700 | 128200 | 128800 | 128800 | 128200 | 772 |
| 430 | 20240329 | 112400 | 42117090400 | 128900 | 129300 | 129400 | 128900 | 648 |
| 431 | 20240329 | 112300 | 42033307300 | 129300 | 129200 | 129300 | 129100 | 1474 |
| 432 | 20240329 | 112200 | 41842854400 | 129100 | 128900 | 129200 | 128900 | 1051 |
| 433 | 20240329 | 112100 | 41707200700 | 128900 | 128200 | 129000 | 128200 | 2261 |
| 434 | 20240329 | 112000 | 41415997300 | 128300 | 128300 | 128400 | 128100 | 1261 |
| 435 | 20240329 | 111900 | 41254320100 | 128300 | 128600 | 128700 | 128200 | 592 |
| 436 | 20240329 | 111800 | 41178278900 | 128500 | 128600 | 128700 | 128500 | 1957 |
| 437 | 20240329 | 111700 | 40926568700 | 128600 | 128600 | 128800 | 128600 | 636 |
| 438 | 20240329 | 111600 | 40844726700 | 128700 | 128800 | 128800 | 128700 | 678 |
| 439 | 20240329 | 111500 | 40757443300 | 128800 | 128700 | 128800 | 128600 | 339 |
| 440 | 20240329 | 111400 | 40713809900 | 128700 | 128700 | 128800 | 128600 | 888 |
| 441 | 20240329 | 111300 | 40599557100 | 128800 | 129000 | 129000 | 128700 | 1090 |
| 442 | 20240329 | 111200 | 40459117900 | 129000 | 128800 | 129000 | 128800 | 656 |
| 443 | 20240329 | 111100 | 40374563200 | 128900 | 129000 | 129000 | 128800 | 336 |
| 444 | 20240329 | 111000 | 40331258600 | 128900 | 128800 | 129000 | 128800 | 599 |
| 445 | 20240329 | 110900 | 40254050400 | 128800 | 129000 | 129000 | 128800 | 714 |
| 446 | 20240329 | 110800 | 40161985400 | 129100 | 129200 | 129200 | 129000 | 248 |
| 447 | 20240329 | 110700 | 40129978100 | 129200 | 129200 | 129300 | 129100 | 701 |
| 448 | 20240329 | 110600 | 40039407400 | 129200 | 129100 | 129200 | 129100 | 671 |
| 449 | 20240329 | 110500 | 39952758900 | 129100 | 129000 | 129200 | 128900 | 1317 |
| 450 | 20240329 | 110400 | 39782793600 | 129100 | 129000 | 129300 | 128900 | 935 |
| 451 | 20240329 | 110300 | 39662049500 | 129100 | 129000 | 129100 | 128900 | 238 |
| 452 | 20240329 | 110200 | 39631352900 | 128900 | 128900 | 129100 | 128900 | 1328 |
| 453 | 20240329 | 110100 | 39460007000 | 128800 | 128900 | 129000 | 128600 | 1297 |
| 454 | 20240329 | 110000 | 39292970000 | 129000 | 128900 | 129000 | 128900 | 421 |
| 455 | 20240329 | 105900 | 39238678900 | 128900 | 129000 | 129100 | 128900 | 556 |
| 456 | 20240329 | 105800 | 39166937500 | 129000 | 128900 | 129100 | 128900 | 562 |
| 457 | 20240329 | 105700 | 39094442800 | 129000 | 128800 | 129000 | 128800 | 705 |
| 458 | 20240329 | 105600 | 39003552300 | 128900 | 129000 | 129000 | 128800 | 820 |
| 459 | 20240329 | 105500 | 38897844600 | 128900 | 129000 | 129000 | 128800 | 568 |
| 460 | 20240329 | 105400 | 38824641300 | 129000 | 129000 | 129000 | 128900 | 1852 |
| 461 | 20240329 | 105300 | 38585756900 | 129000 | 128500 | 129000 | 128500 | 2334 |
| 462 | 20240329 | 105200 | 38285287000 | 128600 | 128400 | 128600 | 128300 | 1416 |
| 463 | 20240329 | 105100 | 38103302200 | 128300 | 128000 | 128400 | 127900 | 1095 |
| 464 | 20240329 | 105000 | 37963008100 | 128000 | 127800 | 128000 | 127800 | 1111 |
| 465 | 20240329 | 104900 | 37820899300 | 127800 | 127700 | 127900 | 127600 | 446 |
| 466 | 20240329 | 104800 | 37763897000 | 127700 | 127600 | 127700 | 127500 | 363 |
| 467 | 20240329 | 104700 | 37717585800 | 127600 | 127800 | 127800 | 127400 | 534 |
| 468 | 20240329 | 104600 | 37649492300 | 127700 | 127200 | 127700 | 127200 | 638 |
| 469 | 20240329 | 104500 | 37568213700 | 127300 | 127300 | 127300 | 127200 | 213 |
| 470 | 20240329 | 104400 | 37541108600 | 127300 | 127200 | 127400 | 127200 | 173 |
| 471 | 20240329 | 104300 | 37519082000 | 127100 | 127600 | 127600 | 127100 | 501 |
| 472 | 20240329 | 104200 | 37455264800 | 127500 | 127900 | 128000 | 127500 | 379 |
| 473 | 20240329 | 104100 | 37406877300 | 127900 | 127600 | 128200 | 127600 | 1420 |
| 474 | 20240329 | 104000 | 37225094200 | 127600 | 127700 | 128000 | 127600 | 590 |
| 475 | 20240329 | 103900 | 37149703500 | 127600 | 127400 | 127800 | 127100 | 4556 |
| 476 | 20240329 | 103800 | 36569154400 | 127100 | 126500 | 127300 | 126500 | 2506 |
| 477 | 20240329 | 103700 | 36251180300 | 126500 | 126500 | 126600 | 126300 | 431 |
| 478 | 20240329 | 103600 | 36196668900 | 126400 | 126400 | 126500 | 126300 | 421 |
| 479 | 20240329 | 103500 | 36143466800 | 126400 | 125800 | 126400 | 125600 | 440 |
| 480 | 20240329 | 103400 | 36087990900 | 125900 | 125500 | 125900 | 125400 | 331 |
| 481 | 20240329 | 103300 | 36046436700 | 125400 | 125500 | 125900 | 125400 | 369 |
| 482 | 20240329 | 103200 | 36000151200 | 125500 | 125800 | 126200 | 125500 | 4874 |
| 483 | 20240329 | 103100 | 35385719700 | 125700 | 125700 | 125800 | 125500 | 219 |
| 484 | 20240329 | 103000 | 35358186000 | 125700 | 125500 | 125800 | 125500 | 950 |
| 485 | 20240329 | 102900 | 35238789200 | 125500 | 125600 | 125700 | 125500 | 367 |
| 486 | 20240329 | 102800 | 35192694100 | 125600 | 125700 | 125800 | 125600 | 154 |
| 487 | 20240329 | 102700 | 35173343700 | 125700 | 125900 | 125900 | 125700 | 477 |
| 488 | 20240329 | 102600 | 35113338900 | 125900 | 126000 | 126100 | 125900 | 812 |
| 489 | 20240329 | 102500 | 35011052900 | 126100 | 126300 | 126400 | 126000 | 473 |
| 490 | 20240329 | 102400 | 34951346700 | 126400 | 126400 | 126500 | 126300 | 319 |
| 491 | 20240329 | 102300 | 34911029700 | 126400 | 126100 | 126400 | 126000 | 518 |
| 492 | 20240329 | 102200 | 34845627900 | 126100 | 126100 | 126200 | 125900 | 362 |
| 493 | 20240329 | 102100 | 34799973900 | 126000 | 126100 | 126100 | 125900 | 1069 |
| 494 | 20240329 | 102000 | 34665271900 | 126100 | 126400 | 126600 | 126100 | 826 |
| 495 | 20240329 | 101900 | 34560922000 | 126400 | 126900 | 126900 | 126400 | 814 |
| 496 | 20240329 | 101800 | 34457894600 | 127000 | 126900 | 127000 | 126700 | 633 |
| 497 | 20240329 | 101700 | 34377586600 | 126800 | 126700 | 127000 | 126700 | 699 |
| 498 | 20240329 | 101600 | 34288934400 | 126700 | 126700 | 127000 | 126200 | 1367 |
| 499 | 20240329 | 101500 | 34115877000 | 126600 | 126600 | 126900 | 126500 | 1325 |
| 500 | 20240329 | 101400 | 33947999400 | 126600 | 126500 | 126800 | 126500 | 685 |
| 501 | 20240329 | 101300 | 33861238500 | 126500 | 126300 | 126700 | 126200 | 840 |
| 502 | 20240329 | 101200 | 33755080100 | 126400 | 126300 | 126700 | 126100 | 474 |
| 503 | 20240329 | 101100 | 33695175000 | 126300 | 126600 | 126800 | 126000 | 1831 |
| 504 | 20240329 | 101000 | 33463894800 | 126500 | 126800 | 126900 | 126500 | 1465 |
| 505 | 20240329 | 100900 | 33278270800 | 126700 | 126600 | 126700 | 126300 | 435 |
| 506 | 20240329 | 100800 | 33223201700 | 126500 | 126600 | 126700 | 126500 | 955 |
| 507 | 20240329 | 100700 | 33102290500 | 126600 | 126900 | 126900 | 126000 | 5522 |
| 508 | 20240329 | 100600 | 32405126400 | 126800 | 126600 | 127000 | 126500 | 728 |
| 509 | 20240329 | 100500 | 32312949400 | 126500 | 126600 | 126900 | 126300 | 384 |
| 510 | 20240329 | 100400 | 32264314600 | 126300 | 126400 | 126600 | 126300 | 529 |
| 511 | 20240329 | 100300 | 32197451000 | 126400 | 126800 | 127100 | 126100 | 2898 |
| 512 | 20240329 | 100200 | 31830689700 | 126800 | 127500 | 127500 | 126800 | 2475 |
| 513 | 20240329 | 100100 | 31516337900 | 127500 | 127100 | 127500 | 127100 | 3039 |
| 514 | 20240329 | 100000 | 31129228400 | 127100 | 127500 | 127700 | 127100 | 1227 |
| 515 | 20240329 | 095900 | 30972984000 | 127600 | 127500 | 127700 | 127400 | 348 |
| 516 | 20240329 | 095800 | 30928602000 | 127500 | 128000 | 128000 | 127300 | 3818 |
| 517 | 20240329 | 095700 | 30441639400 | 127900 | 128100 | 128100 | 127700 | 347 |
| 518 | 20240329 | 095600 | 30397241100 | 128100 | 127900 | 128100 | 127900 | 527 |
| 519 | 20240329 | 095500 | 30329792400 | 127900 | 128400 | 128400 | 127600 | 1257 |
| 520 | 20240329 | 095400 | 30169111500 | 128400 | 128300 | 128400 | 127900 | 421 |
| 521 | 20240329 | 095300 | 30115157400 | 128300 | 127800 | 128500 | 127800 | 614 |
| 522 | 20240329 | 095200 | 30036514800 | 127800 | 127800 | 128000 | 127700 | 444 |
| 523 | 20240329 | 095100 | 29979752100 | 127800 | 127800 | 128000 | 127600 | 1180 |
| 524 | 20240329 | 095000 | 29829000300 | 127900 | 128000 | 128000 | 127800 | 719 |
| 525 | 20240329 | 094900 | 29737029800 | 127900 | 128200 | 128400 | 127900 | 1042 |
| 526 | 20240329 | 094800 | 29603541600 | 128200 | 128900 | 128900 | 127900 | 2831 |
| 527 | 20240329 | 094700 | 29241044600 | 128900 | 128700 | 129000 | 127900 | 4771 |
| 528 | 20240329 | 094600 | 28628667200 | 128700 | 128500 | 129000 | 128500 | 1164 |
| 529 | 20240329 | 094500 | 28478728600 | 128400 | 129000 | 129000 | 128400 | 1414 |
| 530 | 20240329 | 094400 | 28296911400 | 128400 | 128700 | 129000 | 128300 | 1925 |
| 531 | 20240329 | 094300 | 28049326000 | 128900 | 128800 | 128900 | 128600 | 1047 |
| 532 | 20240329 | 094200 | 27914486200 | 128700 | 128400 | 128800 | 128000 | 1649 |
| 533 | 20240329 | 094100 | 27702606000 | 128400 | 128700 | 128800 | 128200 | 3005 |
| 534 | 20240329 | 094000 | 27316317000 | 128500 | 128800 | 129000 | 128000 | 4436 |
| 535 | 20240329 | 093900 | 26746920400 | 128800 | 128900 | 129000 | 128600 | 1290 |
| 536 | 20240329 | 093800 | 26580700400 | 128800 | 129000 | 129000 | 128000 | 3646 |
| 537 | 20240329 | 093700 | 26111896600 | 129000 | 128800 | 129200 | 128700 | 1635 |
| 538 | 20240329 | 093600 | 25900962900 | 129000 | 129100 | 129100 | 128500 | 1374 |
| 539 | 20240329 | 093500 | 25723935400 | 128700 | 129300 | 129300 | 128600 | 1358 |
| 540 | 20240329 | 093400 | 25548787100 | 129300 | 129400 | 129400 | 128900 | 2339 |
| 541 | 20240329 | 093300 | 25246779900 | 129400 | 129000 | 129400 | 128600 | 1282 |
| 542 | 20240329 | 093200 | 25081402800 | 128900 | 129300 | 129400 | 128700 | 2302 |
| 543 | 20240329 | 093100 | 24784454200 | 129500 | 129800 | 130000 | 129100 | 4354 |
| 544 | 20240329 | 093000 | 24219702200 | 129800 | 129900 | 130000 | 129600 | 2029 |
| 545 | 20240329 | 092900 | 23956298100 | 129900 | 129900 | 130000 | 129700 | 3857 |
| 546 | 20240329 | 092800 | 23455274600 | 129800 | 129900 | 129900 | 129700 | 3072 |
| 547 | 20240329 | 092700 | 23056332100 | 129900 | 129800 | 129900 | 129600 | 5683 |
| 548 | 20240329 | 092600 | 22318580100 | 129800 | 129100 | 129800 | 129100 | 9928 |
| 549 | 20240329 | 092500 | 21033826700 | 129100 | 129100 | 129200 | 128700 | 1929 |
| 550 | 20240329 | 092400 | 20785099700 | 129100 | 129000 | 129300 | 129000 | 1135 |
| 551 | 20240329 | 092300 | 20638487400 | 129100 | 129200 | 129300 | 128900 | 1259 |
| 552 | 20240329 | 092200 | 20475947400 | 129200 | 128900 | 129300 | 128900 | 1728 |
| 553 | 20240329 | 092100 | 20252805400 | 128800 | 129300 | 129300 | 128500 | 1895 |
| 554 | 20240329 | 092000 | 20008842400 | 129000 | 128800 | 129400 | 128700 | 6703 |
| 555 | 20240329 | 091900 | 19142761500 | 128800 | 129000 | 129200 | 128700 | 1890 |
| 556 | 20240329 | 091800 | 18898874300 | 129000 | 127800 | 129000 | 127600 | 4797 |
| 557 | 20240329 | 091700 | 18282430000 | 127700 | 128500 | 128600 | 127700 | 871 |
| 558 | 20240329 | 091600 | 18170686200 | 128500 | 127500 | 128700 | 127500 | 4619 |
| 559 | 20240329 | 091500 | 17578470700 | 127400 | 127400 | 127800 | 127200 | 3680 |
| 560 | 20240329 | 091400 | 17109710200 | 127300 | 128200 | 128200 | 127300 | 3003 |
| 561 | 20240329 | 091300 | 16725990700 | 128200 | 128400 | 129000 | 127600 | 4353 |
| 562 | 20240329 | 091200 | 16166039900 | 128400 | 127900 | 128600 | 127400 | 3011 |
| 563 | 20240329 | 091100 | 15780061300 | 127900 | 128200 | 128200 | 127300 | 6103 |
| 564 | 20240329 | 091000 | 15000506600 | 128200 | 128600 | 128900 | 128100 | 1817 |
| 565 | 20240329 | 090900 | 14766954800 | 128600 | 128400 | 129200 | 128300 | 3338 |
| 566 | 20240329 | 090800 | 14336898200 | 128400 | 128900 | 129400 | 127800 | 8211 |
| 567 | 20240329 | 090700 | 13281996200 | 129000 | 128500 | 129500 | 128500 | 4915 |
| 568 | 20240329 | 090600 | 12646638200 | 129000 | 129400 | 129900 | 128000 | 8963 |
| 569 | 20240329 | 090500 | 11487575000 | 129500 | 128000 | 129500 | 127600 | 8820 |
| 570 | 20240329 | 090400 | 10352195200 | 128300 | 128300 | 128700 | 127600 | 4417 |
| 571 | 20240329 | 090300 | 9786512400 | 128700 | 128000 | 129400 | 127600 | 17202 |
| 572 | 20240329 | 090200 | 7574224500 | 128000 | 128000 | 128500 | 126600 | 8216 |
| 573 | 20240329 | 090100 | 6526276000 | 128400 | 125600 | 128400 | 125200 | 28282 |
| 574 | 20240329 | 090000 | 2930272800 | 125600 | 125000 | 125700 | 123900 | 23439 |