37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 192900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 4178 |
| 3 | 20240329 | 192800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 4 | 20240329 | 192700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 5 | 20240329 | 192600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 6 | 20240329 | 192500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 7 | 20240329 | 192400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 8 | 20240329 | 192300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 9 | 20240329 | 192200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 10 | 20240329 | 192100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 11 | 20240329 | 192000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 12 | 20240329 | 191900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 13 | 20240329 | 191800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 14 | 20240329 | 191700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 15 | 20240329 | 191600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 16 | 20240329 | 191500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 17 | 20240329 | 191400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 18 | 20240329 | 191300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 19 | 20240329 | 191200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 20 | 20240329 | 191100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 21 | 20240329 | 191000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 22 | 20240329 | 190900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 23 | 20240329 | 190800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 24 | 20240329 | 190700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 25 | 20240329 | 190600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 26 | 20240329 | 190500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 27 | 20240329 | 190400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 28 | 20240329 | 190300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 29 | 20240329 | 190200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 30 | 20240329 | 190100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 31 | 20240329 | 190000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 32 | 20240329 | 185900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 4178 |
| 33 | 20240329 | 185800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 34 | 20240329 | 185700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 35 | 20240329 | 185600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 36 | 20240329 | 185500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 37 | 20240329 | 185400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 38 | 20240329 | 185300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 39 | 20240329 | 185200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 40 | 20240329 | 185100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 41 | 20240329 | 185000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 42 | 20240329 | 184900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 43 | 20240329 | 184800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 44 | 20240329 | 184700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 45 | 20240329 | 184600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 46 | 20240329 | 184500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 47 | 20240329 | 184400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 48 | 20240329 | 184300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 49 | 20240329 | 184200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 50 | 20240329 | 184100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 51 | 20240329 | 184000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 52 | 20240329 | 183900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 53 | 20240329 | 183800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 54 | 20240329 | 183700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 55 | 20240329 | 183600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 56 | 20240329 | 183500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 57 | 20240329 | 183400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 58 | 20240329 | 183300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 59 | 20240329 | 183200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 60 | 20240329 | 183100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 61 | 20240329 | 183000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 62 | 20240329 | 182900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 4178 |
| 63 | 20240329 | 182800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 64 | 20240329 | 182700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 65 | 20240329 | 182600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 66 | 20240329 | 182500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 67 | 20240329 | 182400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 68 | 20240329 | 182300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 69 | 20240329 | 182200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 70 | 20240329 | 182100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 71 | 20240329 | 182000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 72 | 20240329 | 181900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 73 | 20240329 | 181800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 74 | 20240329 | 181700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 75 | 20240329 | 181600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 76 | 20240329 | 181500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 77 | 20240329 | 181400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 78 | 20240329 | 181300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 79 | 20240329 | 181200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 80 | 20240329 | 181100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 81 | 20240329 | 181000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 82 | 20240329 | 180900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 83 | 20240329 | 180800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 84 | 20240329 | 180700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 85 | 20240329 | 180600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 86 | 20240329 | 180500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 87 | 20240329 | 180400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 88 | 20240329 | 180300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 89 | 20240329 | 180200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 90 | 20240329 | 180100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 91 | 20240329 | 180000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 92 | 20240329 | 175900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 4178 |
| 93 | 20240329 | 175800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 94 | 20240329 | 175700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 95 | 20240329 | 175600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 96 | 20240329 | 175500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 97 | 20240329 | 175400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 98 | 20240329 | 175300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 99 | 20240329 | 175200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 100 | 20240329 | 175100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 101 | 20240329 | 175000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 102 | 20240329 | 174900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 103 | 20240329 | 174800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 104 | 20240329 | 174700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 105 | 20240329 | 174600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 106 | 20240329 | 174500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 107 | 20240329 | 174400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 108 | 20240329 | 174300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 109 | 20240329 | 174200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 110 | 20240329 | 174100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 111 | 20240329 | 174000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 112 | 20240329 | 173900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 113 | 20240329 | 173800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 114 | 20240329 | 173700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 115 | 20240329 | 173600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 116 | 20240329 | 173500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 117 | 20240329 | 173400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 118 | 20240329 | 173300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 119 | 20240329 | 173200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 120 | 20240329 | 173100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 121 | 20240329 | 173000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 122 | 20240329 | 172900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 4178 |
| 123 | 20240329 | 172800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 124 | 20240329 | 172700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 125 | 20240329 | 172600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 126 | 20240329 | 172500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 127 | 20240329 | 172400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 128 | 20240329 | 172300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 129 | 20240329 | 172200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 130 | 20240329 | 172100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 131 | 20240329 | 172000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 132 | 20240329 | 171900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 133 | 20240329 | 171800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 134 | 20240329 | 171700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 135 | 20240329 | 171600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 136 | 20240329 | 171500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 137 | 20240329 | 171400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 138 | 20240329 | 171300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 139 | 20240329 | 171200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 140 | 20240329 | 171100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 141 | 20240329 | 171000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 142 | 20240329 | 170900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 143 | 20240329 | 170800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 144 | 20240329 | 170700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 145 | 20240329 | 170600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 146 | 20240329 | 170500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 147 | 20240329 | 170400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 148 | 20240329 | 170300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 149 | 20240329 | 170200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 150 | 20240329 | 170100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 151 | 20240329 | 170000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 152 | 20240329 | 165900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 4178 |
| 153 | 20240329 | 165800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 154 | 20240329 | 165700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 155 | 20240329 | 165600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 156 | 20240329 | 165500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 157 | 20240329 | 165400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 158 | 20240329 | 165300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 159 | 20240329 | 165200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 160 | 20240329 | 165100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 161 | 20240329 | 165000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 162 | 20240329 | 164900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 163 | 20240329 | 164800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 164 | 20240329 | 164700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 165 | 20240329 | 164600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 166 | 20240329 | 164500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 167 | 20240329 | 164400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 168 | 20240329 | 164300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 169 | 20240329 | 164200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 170 | 20240329 | 164100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 171 | 20240329 | 164000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 172 | 20240329 | 163900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 173 | 20240329 | 163800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 174 | 20240329 | 163700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 175 | 20240329 | 163600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 176 | 20240329 | 163500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 177 | 20240329 | 163400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 178 | 20240329 | 163300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 179 | 20240329 | 163200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 180 | 20240329 | 163100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 181 | 20240329 | 163000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 182 | 20240329 | 162900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 4178 |
| 183 | 20240329 | 162800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 184 | 20240329 | 162700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 185 | 20240329 | 162600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 186 | 20240329 | 162500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 187 | 20240329 | 162400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 188 | 20240329 | 162300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 189 | 20240329 | 162200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 190 | 20240329 | 162100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 191 | 20240329 | 162000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 192 | 20240329 | 161900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 193 | 20240329 | 161800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 194 | 20240329 | 161700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 195 | 20240329 | 161600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 196 | 20240329 | 161500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 197 | 20240329 | 161400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 198 | 20240329 | 161300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 199 | 20240329 | 161200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 200 | 20240329 | 161100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 201 | 20240329 | 161000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 202 | 20240329 | 160900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 203 | 20240329 | 160800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 204 | 20240329 | 160700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 205 | 20240329 | 160600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 206 | 20240329 | 160500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 207 | 20240329 | 160400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 208 | 20240329 | 160300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 209 | 20240329 | 160200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 210 | 20240329 | 160100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 211 | 20240329 | 160000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 212 | 20240329 | 155900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 4178 |
| 213 | 20240329 | 155800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 214 | 20240329 | 155700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 215 | 20240329 | 155600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 216 | 20240329 | 155500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 217 | 20240329 | 155400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 218 | 20240329 | 155300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 219 | 20240329 | 155200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 220 | 20240329 | 155100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 221 | 20240329 | 155000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 222 | 20240329 | 154900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 223 | 20240329 | 154800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 224 | 20240329 | 154700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 225 | 20240329 | 154600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 226 | 20240329 | 154500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 227 | 20240329 | 154400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 228 | 20240329 | 154300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 229 | 20240329 | 154200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 230 | 20240329 | 154100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 231 | 20240329 | 154000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 232 | 20240329 | 153900 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 233 | 20240329 | 153800 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 234 | 20240329 | 153700 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 235 | 20240329 | 153600 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 236 | 20240329 | 153500 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 237 | 20240329 | 153400 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 238 | 20240329 | 153300 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 239 | 20240329 | 153200 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 240 | 20240329 | 153100 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 0 |
| 241 | 20240329 | 153000 | 59338906500 | 108500 | 108500 | 108500 | 108500 | 4178 |
| 242 | 20240329 | 152900 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 243 | 20240329 | 152800 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 244 | 20240329 | 152700 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 245 | 20240329 | 152600 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 246 | 20240329 | 152500 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 247 | 20240329 | 152400 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 248 | 20240329 | 152300 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 249 | 20240329 | 152200 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 250 | 20240329 | 152100 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 251 | 20240329 | 152000 | 58885593500 | 108400 | 108400 | 108400 | 108400 | 0 |
| 252 | 20240329 | 151900 | 58885593500 | 108400 | 108600 | 108600 | 108400 | 3968 |
| 253 | 20240329 | 151800 | 58454820600 | 108600 | 108700 | 108700 | 108500 | 2660 |
| 254 | 20240329 | 151700 | 58165930200 | 108700 | 108700 | 108700 | 108600 | 1642 |
| 255 | 20240329 | 151600 | 57987504300 | 108700 | 108500 | 108700 | 108500 | 2023 |
| 256 | 20240329 | 151500 | 57767853200 | 108600 | 108400 | 108600 | 108300 | 1540 |
| 257 | 20240329 | 151400 | 57600841000 | 108300 | 108500 | 108500 | 108300 | 533 |
| 258 | 20240329 | 151300 | 57543058700 | 108400 | 108600 | 108600 | 108400 | 1084 |
| 259 | 20240329 | 151200 | 57425507200 | 108500 | 108400 | 108500 | 108400 | 795 |
| 260 | 20240329 | 151100 | 57339299300 | 108400 | 108500 | 108500 | 108200 | 2778 |
| 261 | 20240329 | 151000 | 57038186900 | 108600 | 108600 | 108600 | 108500 | 1031 |
| 262 | 20240329 | 150900 | 56926240700 | 108600 | 108600 | 108700 | 108500 | 3401 |
| 263 | 20240329 | 150800 | 56557110900 | 108600 | 108700 | 108700 | 108500 | 1328 |
| 264 | 20240329 | 150700 | 56412924900 | 108700 | 108800 | 108800 | 108600 | 1813 |
| 265 | 20240329 | 150600 | 56215928100 | 108700 | 108900 | 108900 | 108700 | 1288 |
| 266 | 20240329 | 150500 | 56075822800 | 108800 | 108900 | 108900 | 108800 | 649 |
| 267 | 20240329 | 150400 | 56005179600 | 108900 | 108900 | 108900 | 108700 | 272 |
| 268 | 20240329 | 150300 | 55975584800 | 108700 | 109000 | 109000 | 108600 | 1304 |
| 269 | 20240329 | 150200 | 55833842600 | 108800 | 108700 | 109100 | 108700 | 1844 |
| 270 | 20240329 | 150100 | 55633006200 | 108700 | 109000 | 109000 | 108700 | 1314 |
| 271 | 20240329 | 150000 | 55490042500 | 108900 | 109000 | 109100 | 108900 | 281 |
| 272 | 20240329 | 145900 | 55459420500 | 109000 | 109200 | 109200 | 109000 | 339 |
| 273 | 20240329 | 145800 | 55422457800 | 109200 | 109300 | 109300 | 109100 | 244 |
| 274 | 20240329 | 145700 | 55395823400 | 109300 | 109200 | 109400 | 109000 | 1176 |
| 275 | 20240329 | 145600 | 55267405900 | 109200 | 109300 | 109400 | 109200 | 585 |
| 276 | 20240329 | 145500 | 55203462000 | 109100 | 108900 | 109400 | 108800 | 1020 |
| 277 | 20240329 | 145400 | 55092169400 | 108900 | 108800 | 109000 | 108800 | 1275 |
| 278 | 20240329 | 145300 | 54953310500 | 108800 | 108700 | 108800 | 108700 | 758 |
| 279 | 20240329 | 145200 | 54870888400 | 108700 | 108600 | 108800 | 108600 | 802 |
| 280 | 20240329 | 145100 | 54783741400 | 108600 | 108700 | 108800 | 108600 | 1227 |
| 281 | 20240329 | 145000 | 54650409800 | 108800 | 108800 | 108900 | 108700 | 3049 |
| 282 | 20240329 | 144900 | 54318675400 | 108900 | 109400 | 109400 | 108800 | 3312 |
| 283 | 20240329 | 144800 | 53957754300 | 109400 | 109400 | 109600 | 109300 | 3521 |
| 284 | 20240329 | 144700 | 53572595800 | 109400 | 109100 | 109400 | 109100 | 1790 |
| 285 | 20240329 | 144600 | 53377116200 | 109100 | 109400 | 109400 | 109100 | 3798 |
| 286 | 20240329 | 144500 | 52962417000 | 109200 | 109400 | 109500 | 109200 | 2433 |
| 287 | 20240329 | 144400 | 52696471500 | 109400 | 109400 | 109500 | 109300 | 373 |
| 288 | 20240329 | 144300 | 52655657800 | 109500 | 109400 | 109500 | 109300 | 1629 |
| 289 | 20240329 | 144200 | 52477450500 | 109500 | 109600 | 109700 | 109400 | 4651 |
| 290 | 20240329 | 144100 | 51968005800 | 109600 | 109800 | 109800 | 109600 | 1237 |
| 291 | 20240329 | 144000 | 51832318900 | 109700 | 110000 | 110000 | 109700 | 2046 |
| 292 | 20240329 | 143900 | 51607632800 | 109900 | 110000 | 110100 | 109900 | 1117 |
| 293 | 20240329 | 143800 | 51484788500 | 109900 | 110000 | 110000 | 109900 | 760 |
| 294 | 20240329 | 143700 | 51401238000 | 110000 | 110200 | 110200 | 110000 | 2451 |
| 295 | 20240329 | 143600 | 51131495300 | 110200 | 110300 | 110300 | 110200 | 989 |
| 296 | 20240329 | 143500 | 51022489200 | 110300 | 110200 | 110400 | 110100 | 506 |
| 297 | 20240329 | 143400 | 50966680200 | 110200 | 110300 | 110400 | 110100 | 2239 |
| 298 | 20240329 | 143300 | 50719949300 | 110300 | 110200 | 110300 | 110200 | 1009 |
| 299 | 20240329 | 143200 | 50608661300 | 110200 | 110200 | 110400 | 110200 | 904 |
| 300 | 20240329 | 143100 | 50509011100 | 110200 | 110500 | 110600 | 110200 | 1518 |
| 301 | 20240329 | 143000 | 50341604800 | 110600 | 110700 | 110700 | 110500 | 1640 |
| 302 | 20240329 | 142900 | 50160272400 | 110700 | 110500 | 110700 | 110500 | 680 |
| 303 | 20240329 | 142800 | 50085093400 | 110500 | 110600 | 110700 | 110500 | 471 |
| 304 | 20240329 | 142700 | 50033015800 | 110600 | 110800 | 110800 | 110500 | 1905 |
| 305 | 20240329 | 142600 | 49822223100 | 110800 | 110800 | 110900 | 110800 | 670 |
| 306 | 20240329 | 142500 | 49747951800 | 110900 | 111000 | 111000 | 110800 | 773 |
| 307 | 20240329 | 142400 | 49662209300 | 111000 | 110900 | 111000 | 110800 | 1654 |
| 308 | 20240329 | 142300 | 49478791800 | 110900 | 111200 | 111200 | 110800 | 1555 |
| 309 | 20240329 | 142200 | 49306249600 | 111200 | 111400 | 111400 | 111100 | 1155 |
| 310 | 20240329 | 142100 | 49177828400 | 111300 | 111800 | 111900 | 111200 | 2165 |
| 311 | 20240329 | 142000 | 48936490800 | 111800 | 112200 | 112200 | 111600 | 5264 |
| 312 | 20240329 | 141900 | 48346967000 | 112200 | 111900 | 112200 | 111800 | 4879 |
| 313 | 20240329 | 141800 | 47800733700 | 111900 | 111900 | 112000 | 110400 | 5466 |
| 314 | 20240329 | 141700 | 47190714100 | 112100 | 111900 | 112500 | 111200 | 11441 |
| 315 | 20240329 | 141600 | 45907769300 | 111800 | 110300 | 111800 | 110300 | 13774 |
| 316 | 20240329 | 141500 | 44376535000 | 110400 | 110300 | 110400 | 110300 | 271 |
| 317 | 20240329 | 141400 | 44346639200 | 110300 | 110400 | 110400 | 110200 | 266 |
| 318 | 20240329 | 141300 | 44317313100 | 110400 | 110400 | 110500 | 110300 | 785 |
| 319 | 20240329 | 141200 | 44230631000 | 110500 | 110500 | 110600 | 110400 | 477 |
| 320 | 20240329 | 141100 | 44177919500 | 110500 | 110500 | 110600 | 110500 | 636 |
| 321 | 20240329 | 141000 | 44107618200 | 110600 | 110600 | 110600 | 110500 | 250 |
| 322 | 20240329 | 140900 | 44079986800 | 110500 | 110600 | 110600 | 110500 | 448 |
| 323 | 20240329 | 140800 | 44030439300 | 110600 | 110500 | 110600 | 110500 | 832 |
| 324 | 20240329 | 140700 | 43938423700 | 110500 | 110500 | 110600 | 110500 | 724 |
| 325 | 20240329 | 140600 | 43858372400 | 110600 | 110200 | 110600 | 110100 | 1186 |
| 326 | 20240329 | 140500 | 43727385100 | 110200 | 110500 | 110500 | 110100 | 235 |
| 327 | 20240329 | 140400 | 43701453500 | 110600 | 110500 | 110600 | 110500 | 572 |
| 328 | 20240329 | 140300 | 43638246400 | 110600 | 110700 | 110700 | 110500 | 573 |
| 329 | 20240329 | 140200 | 43574863100 | 110600 | 110800 | 110800 | 110500 | 782 |
| 330 | 20240329 | 140100 | 43488352600 | 110700 | 110400 | 110700 | 110100 | 3146 |
| 331 | 20240329 | 140000 | 43140610400 | 110300 | 110000 | 110400 | 110000 | 985 |
| 332 | 20240329 | 135900 | 43032032200 | 110000 | 110000 | 110000 | 109900 | 670 |
| 333 | 20240329 | 135800 | 42958332800 | 110000 | 110000 | 110000 | 109900 | 440 |
| 334 | 20240329 | 135700 | 42909969700 | 109900 | 109900 | 110000 | 109900 | 648 |
| 335 | 20240329 | 135600 | 42838694300 | 109900 | 110000 | 110100 | 109900 | 488 |
| 336 | 20240329 | 135500 | 42785019600 | 110000 | 110000 | 110000 | 109900 | 985 |
| 337 | 20240329 | 135400 | 42676675400 | 110000 | 110000 | 110000 | 109900 | 646 |
| 338 | 20240329 | 135300 | 42605670600 | 110000 | 110000 | 110000 | 109900 | 697 |
| 339 | 20240329 | 135200 | 42529011600 | 110000 | 109900 | 110000 | 109800 | 386 |
| 340 | 20240329 | 135100 | 42486590000 | 110000 | 109900 | 110000 | 109900 | 118 |
| 341 | 20240329 | 135000 | 42473619800 | 109900 | 109900 | 110000 | 109900 | 207 |
| 342 | 20240329 | 134900 | 42450863900 | 109900 | 110000 | 110100 | 109900 | 444 |
| 343 | 20240329 | 134800 | 42402026500 | 110000 | 110000 | 110100 | 110000 | 240 |
| 344 | 20240329 | 134700 | 42375624500 | 110000 | 109800 | 110000 | 109800 | 250 |
| 345 | 20240329 | 134600 | 42348167600 | 109800 | 109700 | 109900 | 109700 | 94 |
| 346 | 20240329 | 134500 | 42337847200 | 109700 | 110000 | 110000 | 109700 | 248 |
| 347 | 20240329 | 134400 | 42310628600 | 109800 | 110100 | 110100 | 109800 | 677 |
| 348 | 20240329 | 134300 | 42236124100 | 110100 | 110100 | 110100 | 110000 | 536 |
| 349 | 20240329 | 134200 | 42177114600 | 110100 | 110000 | 110100 | 109900 | 650 |
| 350 | 20240329 | 134100 | 42105601900 | 110000 | 110000 | 110000 | 109700 | 207 |
| 351 | 20240329 | 134000 | 42082851100 | 110100 | 110200 | 110200 | 110100 | 303 |
| 352 | 20240329 | 133900 | 42049480200 | 110200 | 109600 | 110200 | 109600 | 1569 |
| 353 | 20240329 | 133800 | 41877112400 | 109600 | 109600 | 109700 | 109500 | 271 |
| 354 | 20240329 | 133700 | 41847415500 | 109700 | 109600 | 109700 | 109600 | 465 |
| 355 | 20240329 | 133600 | 41796419500 | 109600 | 109500 | 109700 | 109500 | 165 |
| 356 | 20240329 | 133500 | 41778342900 | 109500 | 109700 | 109700 | 109500 | 562 |
| 357 | 20240329 | 133400 | 41716794300 | 109700 | 109700 | 109700 | 109500 | 548 |
| 358 | 20240329 | 133300 | 41656701100 | 109600 | 109500 | 109600 | 109500 | 413 |
| 359 | 20240329 | 133200 | 41611438200 | 109600 | 109700 | 109700 | 109500 | 233 |
| 360 | 20240329 | 133100 | 41585913800 | 109700 | 109700 | 109800 | 109500 | 233 |
| 361 | 20240329 | 133000 | 41560380700 | 109800 | 109600 | 109800 | 109500 | 1120 |
| 362 | 20240329 | 132900 | 41437645000 | 109700 | 109700 | 109700 | 109600 | 314 |
| 363 | 20240329 | 132800 | 41403208100 | 109600 | 109700 | 109800 | 109600 | 278 |
| 364 | 20240329 | 132700 | 41372714300 | 109700 | 109700 | 109700 | 109600 | 202 |
| 365 | 20240329 | 132600 | 41350558700 | 109700 | 109800 | 109800 | 109600 | 458 |
| 366 | 20240329 | 132500 | 41300309200 | 109700 | 109700 | 109700 | 109700 | 227 |
| 367 | 20240329 | 132400 | 41275407300 | 109600 | 109900 | 109900 | 109600 | 1371 |
| 368 | 20240329 | 132300 | 41125036800 | 109900 | 109800 | 110000 | 109700 | 364 |
| 369 | 20240329 | 132200 | 41085070700 | 109800 | 109900 | 110000 | 109800 | 408 |
| 370 | 20240329 | 132100 | 41040231100 | 109900 | 109900 | 110000 | 109800 | 274 |
| 371 | 20240329 | 132000 | 41010120500 | 109800 | 109700 | 109900 | 109700 | 205 |
| 372 | 20240329 | 131900 | 40987618400 | 109700 | 109900 | 109900 | 109700 | 299 |
| 373 | 20240329 | 131800 | 40954798600 | 109900 | 109800 | 109900 | 109700 | 344 |
| 374 | 20240329 | 131700 | 40917011100 | 109700 | 109800 | 109800 | 109700 | 323 |
| 375 | 20240329 | 131600 | 40881570400 | 109700 | 109700 | 109900 | 109700 | 258 |
| 376 | 20240329 | 131500 | 40853247300 | 109900 | 109900 | 109900 | 109700 | 1196 |
| 377 | 20240329 | 131400 | 40721949500 | 109800 | 110000 | 110000 | 109800 | 159 |
| 378 | 20240329 | 131300 | 40704475900 | 110000 | 110000 | 110000 | 109900 | 379 |
| 379 | 20240329 | 131200 | 40662801400 | 110000 | 110300 | 110300 | 110000 | 2553 |
| 380 | 20240329 | 131100 | 40381785800 | 110300 | 110200 | 110400 | 110200 | 280 |
| 381 | 20240329 | 131000 | 40350926000 | 110200 | 110300 | 110500 | 110200 | 1536 |
| 382 | 20240329 | 130900 | 40181476000 | 110300 | 110100 | 110400 | 110000 | 109 |
| 383 | 20240329 | 130800 | 40169461100 | 110000 | 109800 | 110000 | 109800 | 309 |
| 384 | 20240329 | 130700 | 40135477600 | 109800 | 110100 | 110200 | 109800 | 1823 |
| 385 | 20240329 | 130600 | 39934954100 | 110200 | 110300 | 110300 | 110100 | 1129 |
| 386 | 20240329 | 130500 | 39810547000 | 110300 | 110400 | 110400 | 110300 | 658 |
| 387 | 20240329 | 130400 | 39737966200 | 110400 | 110500 | 110500 | 110400 | 217 |
| 388 | 20240329 | 130300 | 39714008300 | 110400 | 110500 | 110600 | 110400 | 222 |
| 389 | 20240329 | 130200 | 39689476400 | 110600 | 110500 | 110600 | 110500 | 275 |
| 390 | 20240329 | 130100 | 39659087800 | 110500 | 110600 | 110600 | 110500 | 729 |
| 391 | 20240329 | 130000 | 39578479800 | 110600 | 110500 | 110700 | 110500 | 361 |
| 392 | 20240329 | 125900 | 39538561400 | 110500 | 110600 | 110600 | 110500 | 246 |
| 393 | 20240329 | 125800 | 39511372800 | 110500 | 110600 | 110700 | 110300 | 709 |
| 394 | 20240329 | 125700 | 39433017100 | 110600 | 110700 | 110900 | 110600 | 711 |
| 395 | 20240329 | 125600 | 39354357700 | 110800 | 110900 | 111000 | 110800 | 623 |
| 396 | 20240329 | 125500 | 39285288200 | 110900 | 110900 | 110900 | 110800 | 682 |
| 397 | 20240329 | 125400 | 39209674000 | 111000 | 111000 | 111000 | 110900 | 590 |
| 398 | 20240329 | 125300 | 39144198900 | 111000 | 110600 | 111100 | 110600 | 5968 |
| 399 | 20240329 | 125200 | 38482032300 | 110600 | 110600 | 110800 | 110100 | 1326 |
| 400 | 20240329 | 125100 | 38335553000 | 110600 | 110700 | 110700 | 110500 | 601 |
| 401 | 20240329 | 125000 | 38269054400 | 110700 | 110800 | 110900 | 110700 | 1206 |
| 402 | 20240329 | 124900 | 38135356900 | 110900 | 110900 | 111000 | 110800 | 2966 |
| 403 | 20240329 | 124800 | 37806400100 | 110900 | 110800 | 111000 | 110800 | 2434 |
| 404 | 20240329 | 124700 | 37536534400 | 110800 | 110500 | 110900 | 110500 | 2263 |
| 405 | 20240329 | 124600 | 37285973200 | 110200 | 110000 | 110400 | 109900 | 1659 |
| 406 | 20240329 | 124500 | 37103102000 | 110000 | 110000 | 110200 | 109900 | 918 |
| 407 | 20240329 | 124400 | 37002156500 | 110000 | 110000 | 110200 | 110000 | 718 |
| 408 | 20240329 | 124300 | 36923161400 | 110000 | 110200 | 110200 | 110000 | 450 |
| 409 | 20240329 | 124200 | 36873642200 | 110200 | 110100 | 110200 | 110000 | 864 |
| 410 | 20240329 | 124100 | 36778510600 | 110100 | 110300 | 110300 | 110100 | 607 |
| 411 | 20240329 | 124000 | 36711626100 | 110300 | 110500 | 110500 | 110300 | 684 |
| 412 | 20240329 | 123900 | 36636118900 | 110500 | 110600 | 110700 | 110500 | 1144 |
| 413 | 20240329 | 123800 | 36509600000 | 110600 | 110800 | 110800 | 110500 | 1318 |
| 414 | 20240329 | 123700 | 36363624500 | 110800 | 110700 | 110900 | 110700 | 2634 |
| 415 | 20240329 | 123600 | 36071746800 | 110700 | 110300 | 110700 | 110100 | 2537 |
| 416 | 20240329 | 123500 | 35791404500 | 110300 | 110300 | 110400 | 109900 | 3058 |
| 417 | 20240329 | 123400 | 35454747300 | 110300 | 110400 | 110400 | 110300 | 243 |
| 418 | 20240329 | 123300 | 35427927000 | 110400 | 110500 | 110600 | 110000 | 510 |
| 419 | 20240329 | 123200 | 35371651500 | 110500 | 110100 | 110900 | 109900 | 4299 |
| 420 | 20240329 | 123100 | 34896410600 | 110100 | 109800 | 110100 | 109800 | 1793 |
| 421 | 20240329 | 123000 | 34699365900 | 109800 | 109600 | 109900 | 109500 | 695 |
| 422 | 20240329 | 122900 | 34623112600 | 109600 | 109500 | 109900 | 109400 | 681 |
| 423 | 20240329 | 122800 | 34548370300 | 109500 | 109200 | 109500 | 109100 | 618 |
| 424 | 20240329 | 122700 | 34480833500 | 109200 | 109200 | 109300 | 109200 | 400 |
| 425 | 20240329 | 122600 | 34437152000 | 109300 | 109300 | 109300 | 109200 | 486 |
| 426 | 20240329 | 122500 | 34384079200 | 109300 | 109300 | 109400 | 109200 | 636 |
| 427 | 20240329 | 122400 | 34314567600 | 109400 | 109400 | 109400 | 109300 | 93 |
| 428 | 20240329 | 122300 | 34304394800 | 109300 | 109400 | 109400 | 109200 | 331 |
| 429 | 20240329 | 122200 | 34268233200 | 109300 | 109400 | 109400 | 109300 | 226 |
| 430 | 20240329 | 122100 | 34243511900 | 109400 | 109500 | 109500 | 109400 | 128 |
| 431 | 20240329 | 122000 | 34229508600 | 109500 | 109300 | 109500 | 109300 | 464 |
| 432 | 20240329 | 121900 | 34178762800 | 109400 | 109400 | 109500 | 109400 | 88 |
| 433 | 20240329 | 121800 | 34169129700 | 109300 | 109500 | 109500 | 109300 | 423 |
| 434 | 20240329 | 121700 | 34122874700 | 109400 | 109700 | 109700 | 109300 | 1054 |
| 435 | 20240329 | 121600 | 34007560000 | 109700 | 109700 | 109700 | 109700 | 474 |
| 436 | 20240329 | 121500 | 33955562200 | 109700 | 109500 | 109700 | 109500 | 317 |
| 437 | 20240329 | 121400 | 33920811700 | 109500 | 109500 | 109600 | 109500 | 342 |
| 438 | 20240329 | 121300 | 33883358500 | 109500 | 109600 | 109600 | 109500 | 158 |
| 439 | 20240329 | 121200 | 33866048200 | 109600 | 109600 | 109900 | 109500 | 536 |
| 440 | 20240329 | 121100 | 33807289600 | 109800 | 109700 | 109900 | 109600 | 190 |
| 441 | 20240329 | 121000 | 33786429500 | 109600 | 109700 | 109700 | 109400 | 293 |
| 442 | 20240329 | 120900 | 33754331800 | 109900 | 109800 | 109900 | 109700 | 439 |
| 443 | 20240329 | 120800 | 33706109000 | 109700 | 109500 | 109800 | 109500 | 172 |
| 444 | 20240329 | 120700 | 33687241300 | 109500 | 109200 | 109500 | 109200 | 424 |
| 445 | 20240329 | 120600 | 33640829600 | 109400 | 109200 | 109400 | 109100 | 490 |
| 446 | 20240329 | 120500 | 33587313600 | 109200 | 109200 | 109300 | 109100 | 1121 |
| 447 | 20240329 | 120400 | 33464934300 | 109300 | 109300 | 109300 | 109200 | 961 |
| 448 | 20240329 | 120300 | 33359906200 | 109300 | 109400 | 109400 | 109100 | 1641 |
| 449 | 20240329 | 120200 | 33180751200 | 109100 | 109500 | 109500 | 109100 | 2926 |
| 450 | 20240329 | 120100 | 32861252000 | 109300 | 109400 | 109500 | 109200 | 845 |
| 451 | 20240329 | 120000 | 32768866700 | 109400 | 109700 | 109700 | 109400 | 1700 |
| 452 | 20240329 | 115900 | 32582690000 | 109700 | 110000 | 110000 | 109700 | 948 |
| 453 | 20240329 | 115800 | 32478603500 | 110000 | 110200 | 110200 | 110000 | 872 |
| 454 | 20240329 | 115700 | 32382603300 | 110200 | 110200 | 110300 | 110100 | 243 |
| 455 | 20240329 | 115600 | 32355823100 | 110200 | 110100 | 110200 | 110100 | 535 |
| 456 | 20240329 | 115500 | 32296902200 | 110100 | 110000 | 110100 | 109900 | 696 |
| 457 | 20240329 | 115400 | 32220343700 | 110000 | 109900 | 110000 | 109900 | 556 |
| 458 | 20240329 | 115300 | 32159218500 | 109900 | 109900 | 109900 | 109600 | 1008 |
| 459 | 20240329 | 115200 | 32048656500 | 109900 | 110000 | 110000 | 109800 | 679 |
| 460 | 20240329 | 115100 | 31974040900 | 110000 | 110000 | 110100 | 109900 | 514 |
| 461 | 20240329 | 115000 | 31917489500 | 110000 | 110000 | 110100 | 110000 | 1026 |
| 462 | 20240329 | 114900 | 31804628200 | 110000 | 110300 | 110300 | 110000 | 1302 |
| 463 | 20240329 | 114800 | 31661216300 | 110300 | 110100 | 110400 | 110000 | 792 |
| 464 | 20240329 | 114700 | 31573908400 | 110000 | 110500 | 110600 | 110000 | 1520 |
| 465 | 20240329 | 114600 | 31406246000 | 110600 | 110200 | 110600 | 110200 | 1443 |
| 466 | 20240329 | 114500 | 31247067200 | 110200 | 110700 | 110700 | 110200 | 1410 |
| 467 | 20240329 | 114400 | 31091352000 | 110700 | 110800 | 110800 | 110500 | 1804 |
| 468 | 20240329 | 114300 | 30891795900 | 110600 | 111000 | 111000 | 110600 | 1403 |
| 469 | 20240329 | 114200 | 30736336000 | 110900 | 111000 | 111000 | 110700 | 2894 |
| 470 | 20240329 | 114100 | 30415404600 | 111000 | 110400 | 111100 | 110300 | 3323 |
| 471 | 20240329 | 114000 | 30047094200 | 110400 | 109700 | 110400 | 109600 | 1189 |
| 472 | 20240329 | 113900 | 29916373000 | 109800 | 110300 | 110300 | 109600 | 3333 |
| 473 | 20240329 | 113800 | 29549481400 | 110300 | 110900 | 110900 | 109500 | 1550 |
| 474 | 20240329 | 113700 | 29378801700 | 110000 | 110900 | 111100 | 108500 | 7961 |
| 475 | 20240329 | 113600 | 28502580600 | 110900 | 110600 | 110900 | 110000 | 3092 |
| 476 | 20240329 | 113500 | 28161137800 | 110700 | 110600 | 111000 | 110600 | 3109 |
| 477 | 20240329 | 113400 | 27816924100 | 110700 | 111200 | 111200 | 110500 | 7731 |
| 478 | 20240329 | 113300 | 26958678200 | 111200 | 110700 | 111300 | 110600 | 9250 |
| 479 | 20240329 | 113200 | 25931403600 | 110700 | 109300 | 110700 | 109200 | 12613 |
| 480 | 20240329 | 113100 | 24543824500 | 109200 | 109100 | 109200 | 109000 | 1084 |
| 481 | 20240329 | 113000 | 24425535000 | 109100 | 108900 | 109100 | 108900 | 300 |
| 482 | 20240329 | 112900 | 24392843700 | 109000 | 109000 | 109000 | 108900 | 396 |
| 483 | 20240329 | 112800 | 24349696900 | 109000 | 109100 | 109100 | 108900 | 568 |
| 484 | 20240329 | 112700 | 24287787000 | 109100 | 108800 | 109100 | 108700 | 770 |
| 485 | 20240329 | 112600 | 24203934900 | 108800 | 108800 | 108900 | 108700 | 339 |
| 486 | 20240329 | 112500 | 24167047100 | 108800 | 108700 | 108900 | 108700 | 223 |
| 487 | 20240329 | 112400 | 24142791100 | 108700 | 108900 | 108900 | 108700 | 479 |
| 488 | 20240329 | 112300 | 24090680000 | 108900 | 108800 | 108900 | 108800 | 193 |
| 489 | 20240329 | 112200 | 24069662400 | 108800 | 108700 | 108800 | 108500 | 319 |
| 490 | 20240329 | 112100 | 24034986200 | 108700 | 108300 | 108800 | 108300 | 1283 |
| 491 | 20240329 | 112000 | 23895745500 | 108300 | 108400 | 108500 | 108300 | 441 |
| 492 | 20240329 | 111900 | 23847949800 | 108500 | 108500 | 108600 | 108400 | 276 |
| 493 | 20240329 | 111800 | 23818004500 | 108500 | 108500 | 108600 | 108500 | 891 |
| 494 | 20240329 | 111700 | 23721329900 | 108500 | 108700 | 108700 | 108500 | 648 |
| 495 | 20240329 | 111600 | 23650947900 | 108700 | 108700 | 108700 | 108600 | 662 |
| 496 | 20240329 | 111500 | 23579044600 | 108900 | 108800 | 108900 | 108700 | 408 |
| 497 | 20240329 | 111400 | 23534640200 | 108900 | 108700 | 108900 | 108600 | 390 |
| 498 | 20240329 | 111300 | 23492240700 | 108900 | 108900 | 109000 | 108700 | 527 |
| 499 | 20240329 | 111200 | 23434830500 | 108900 | 108800 | 109000 | 108700 | 590 |
| 500 | 20240329 | 111100 | 23370677200 | 108800 | 109300 | 109400 | 108700 | 924 |
| 501 | 20240329 | 111000 | 23269812500 | 109400 | 109300 | 109400 | 109300 | 594 |
| 502 | 20240329 | 110900 | 23204874400 | 109300 | 109300 | 109400 | 109200 | 775 |
| 503 | 20240329 | 110800 | 23120156700 | 109400 | 109100 | 109400 | 109000 | 863 |
| 504 | 20240329 | 110700 | 23025886200 | 109100 | 108700 | 109100 | 108700 | 994 |
| 505 | 20240329 | 110600 | 22917604600 | 108700 | 108800 | 108800 | 108600 | 163 |
| 506 | 20240329 | 110500 | 22899873800 | 108600 | 108700 | 108700 | 108500 | 341 |
| 507 | 20240329 | 110400 | 22862840200 | 108800 | 108900 | 108900 | 108500 | 1221 |
| 508 | 20240329 | 110300 | 22730102400 | 108900 | 108800 | 108900 | 108700 | 493 |
| 509 | 20240329 | 110200 | 22676443800 | 108700 | 109000 | 109000 | 108700 | 336 |
| 510 | 20240329 | 110100 | 22639862400 | 109000 | 108900 | 109000 | 108900 | 513 |
| 511 | 20240329 | 110000 | 22583966700 | 108900 | 109100 | 109100 | 108700 | 385 |
| 512 | 20240329 | 105900 | 22542050800 | 109000 | 108900 | 109100 | 108700 | 811 |
| 513 | 20240329 | 105800 | 22453741200 | 108900 | 108900 | 109000 | 108900 | 292 |
| 514 | 20240329 | 105700 | 22421938400 | 109000 | 108600 | 109100 | 108500 | 1765 |
| 515 | 20240329 | 105600 | 22229790000 | 108600 | 108500 | 108600 | 108500 | 241 |
| 516 | 20240329 | 105500 | 22203633800 | 108500 | 108600 | 108600 | 108500 | 198 |
| 517 | 20240329 | 105400 | 22182135300 | 108600 | 108700 | 108700 | 108600 | 446 |
| 518 | 20240329 | 105300 | 22133681800 | 108700 | 108800 | 108800 | 108600 | 295 |
| 519 | 20240329 | 105200 | 22101616200 | 108700 | 108700 | 108700 | 108600 | 540 |
| 520 | 20240329 | 105100 | 22042918500 | 108700 | 108400 | 108700 | 108200 | 1241 |
| 521 | 20240329 | 105000 | 21908365600 | 108400 | 108300 | 108400 | 108200 | 232 |
| 522 | 20240329 | 104900 | 21883222200 | 108300 | 108200 | 108300 | 108200 | 47 |
| 523 | 20240329 | 104800 | 21878135700 | 108100 | 108200 | 108400 | 108000 | 637 |
| 524 | 20240329 | 104700 | 21809284200 | 108100 | 108200 | 108300 | 108100 | 308 |
| 525 | 20240329 | 104600 | 21775940200 | 108200 | 108300 | 108300 | 108200 | 374 |
| 526 | 20240329 | 104500 | 21735444200 | 108300 | 108300 | 108300 | 108300 | 257 |
| 527 | 20240329 | 104400 | 21707611100 | 108300 | 108300 | 108400 | 108300 | 301 |
| 528 | 20240329 | 104300 | 21675007100 | 108300 | 108400 | 108400 | 108200 | 227 |
| 529 | 20240329 | 104200 | 21650423300 | 108400 | 108300 | 108400 | 108300 | 327 |
| 530 | 20240329 | 104100 | 21615001600 | 108300 | 108500 | 108500 | 108300 | 789 |
| 531 | 20240329 | 104000 | 21529512000 | 108500 | 108400 | 108500 | 108300 | 397 |
| 532 | 20240329 | 103900 | 21486461200 | 108300 | 108200 | 108400 | 108200 | 256 |
| 533 | 20240329 | 103800 | 21458734500 | 108200 | 108100 | 108300 | 108000 | 193 |
| 534 | 20240329 | 103700 | 21437848800 | 108000 | 107700 | 108000 | 107700 | 294 |
| 535 | 20240329 | 103600 | 21406143300 | 107700 | 107800 | 107800 | 107700 | 432 |
| 536 | 20240329 | 103500 | 21359607600 | 107800 | 107800 | 107800 | 107600 | 256 |
| 537 | 20240329 | 103400 | 21332035200 | 107800 | 107900 | 107900 | 107800 | 380 |
| 538 | 20240329 | 103300 | 21291066200 | 107800 | 107800 | 107900 | 107700 | 466 |
| 539 | 20240329 | 103200 | 21240845700 | 107800 | 107800 | 107800 | 107600 | 301 |
| 540 | 20240329 | 103100 | 21208406600 | 107800 | 107800 | 107800 | 107400 | 3048 |
| 541 | 20240329 | 103000 | 20880395400 | 107800 | 108000 | 108000 | 107800 | 1636 |
| 542 | 20240329 | 102900 | 20703921500 | 108000 | 108000 | 108400 | 108000 | 402 |
| 543 | 20240329 | 102800 | 20660408000 | 108000 | 107900 | 108200 | 107900 | 1256 |
| 544 | 20240329 | 102700 | 20524795200 | 108000 | 107900 | 108000 | 107900 | 690 |
| 545 | 20240329 | 102600 | 20450331700 | 107900 | 108400 | 108400 | 107900 | 3150 |
| 546 | 20240329 | 102500 | 20109864900 | 108300 | 108200 | 108300 | 108200 | 351 |
| 547 | 20240329 | 102400 | 20071873800 | 108200 | 108200 | 108300 | 108200 | 411 |
| 548 | 20240329 | 102300 | 20027403400 | 108200 | 108200 | 108300 | 108200 | 538 |
| 549 | 20240329 | 102200 | 19969189900 | 108200 | 108300 | 108300 | 108200 | 876 |
| 550 | 20240329 | 102100 | 19874347500 | 108400 | 108300 | 108400 | 108200 | 537 |
| 551 | 20240329 | 102000 | 19816188300 | 108300 | 108300 | 108400 | 108300 | 832 |
| 552 | 20240329 | 101900 | 19726049500 | 108400 | 108400 | 108500 | 108300 | 386 |
| 553 | 20240329 | 101800 | 19684240000 | 108400 | 108300 | 108500 | 108200 | 1131 |
| 554 | 20240329 | 101700 | 19561731200 | 108300 | 108300 | 108300 | 108100 | 1177 |
| 555 | 20240329 | 101600 | 19434372000 | 108200 | 108100 | 108400 | 108100 | 368 |
| 556 | 20240329 | 101500 | 19394563800 | 108200 | 108300 | 108400 | 108000 | 4262 |
| 557 | 20240329 | 101400 | 18933581400 | 108300 | 108600 | 108600 | 108300 | 789 |
| 558 | 20240329 | 101300 | 18848069800 | 108600 | 108400 | 108700 | 108300 | 1460 |
| 559 | 20240329 | 101200 | 18689777600 | 108300 | 108300 | 108500 | 108300 | 683 |
| 560 | 20240329 | 101100 | 18615800700 | 108500 | 108800 | 108900 | 108300 | 2546 |
| 561 | 20240329 | 101000 | 18339346400 | 108800 | 108800 | 108900 | 108700 | 559 |
| 562 | 20240329 | 100900 | 18278527900 | 108800 | 109100 | 109200 | 108800 | 1604 |
| 563 | 20240329 | 100800 | 18103630600 | 109100 | 109200 | 109200 | 109100 | 629 |
| 564 | 20240329 | 100700 | 18034964300 | 109200 | 109200 | 109200 | 109000 | 448 |
| 565 | 20240329 | 100600 | 17986067800 | 109200 | 109100 | 109200 | 109000 | 1094 |
| 566 | 20240329 | 100500 | 17866680500 | 109000 | 109000 | 109100 | 109000 | 542 |
| 567 | 20240329 | 100400 | 17807601800 | 109000 | 109100 | 109100 | 109000 | 251 |
| 568 | 20240329 | 100300 | 17780238000 | 109100 | 109100 | 109200 | 109000 | 457 |
| 569 | 20240329 | 100200 | 17730384800 | 109200 | 109300 | 109300 | 109100 | 543 |
| 570 | 20240329 | 100100 | 17671100600 | 109300 | 109000 | 109400 | 109000 | 1232 |
| 571 | 20240329 | 100000 | 17536596400 | 109000 | 109000 | 109000 | 108900 | 753 |
| 572 | 20240329 | 095900 | 17454556400 | 109000 | 109100 | 109200 | 109000 | 441 |
| 573 | 20240329 | 095800 | 17406451500 | 109200 | 108600 | 109200 | 108600 | 1662 |
| 574 | 20240329 | 095700 | 17225611800 | 108700 | 108600 | 108800 | 108600 | 861 |
| 575 | 20240329 | 095600 | 17132046500 | 108600 | 108600 | 108800 | 108600 | 436 |
| 576 | 20240329 | 095500 | 17084678400 | 108600 | 108900 | 108900 | 108600 | 1241 |
| 577 | 20240329 | 095400 | 16949731100 | 108900 | 108900 | 108900 | 108800 | 618 |
| 578 | 20240329 | 095300 | 16882466200 | 108800 | 108800 | 108900 | 108800 | 526 |
| 579 | 20240329 | 095200 | 16825236100 | 108800 | 108800 | 108900 | 108800 | 383 |
| 580 | 20240329 | 095100 | 16783563700 | 108800 | 109000 | 109000 | 108800 | 346 |
| 581 | 20240329 | 095000 | 16745908100 | 108900 | 109000 | 109000 | 108900 | 425 |
| 582 | 20240329 | 094900 | 16699598700 | 108900 | 109100 | 109100 | 108900 | 621 |
| 583 | 20240329 | 094800 | 16631942800 | 108900 | 109100 | 109200 | 108900 | 287 |
| 584 | 20240329 | 094700 | 16600647000 | 109200 | 109100 | 109200 | 108900 | 327 |
| 585 | 20240329 | 094600 | 16564979100 | 109100 | 108900 | 109100 | 108800 | 793 |
| 586 | 20240329 | 094500 | 16478537800 | 108900 | 109000 | 109100 | 108700 | 613 |
| 587 | 20240329 | 094400 | 16411846900 | 109100 | 109300 | 109300 | 108900 | 562 |
| 588 | 20240329 | 094300 | 16350531800 | 109300 | 109500 | 109500 | 108600 | 679 |
| 589 | 20240329 | 094200 | 16276356900 | 109500 | 108600 | 109500 | 108600 | 2356 |
| 590 | 20240329 | 094100 | 16019442500 | 108600 | 108700 | 108900 | 108500 | 683 |
| 591 | 20240329 | 094000 | 15945152400 | 108500 | 108700 | 108800 | 108400 | 971 |
| 592 | 20240329 | 093900 | 15839757800 | 108400 | 108700 | 108800 | 108400 | 1355 |
| 593 | 20240329 | 093800 | 15692666600 | 108700 | 109000 | 109000 | 108700 | 811 |
| 594 | 20240329 | 093700 | 15604339300 | 109000 | 108800 | 109100 | 108800 | 641 |
| 595 | 20240329 | 093600 | 15534495600 | 108800 | 108900 | 108900 | 108700 | 1101 |
| 596 | 20240329 | 093500 | 15414673600 | 108900 | 109000 | 109200 | 108700 | 1128 |
| 597 | 20240329 | 093400 | 15291793000 | 109200 | 109200 | 109300 | 109100 | 1187 |
| 598 | 20240329 | 093300 | 15162168500 | 109200 | 109400 | 109500 | 109200 | 1251 |
| 599 | 20240329 | 093200 | 15025394400 | 109400 | 109400 | 109700 | 109100 | 3267 |
| 600 | 20240329 | 093100 | 14667627600 | 109400 | 108700 | 109400 | 108500 | 1777 |
| 601 | 20240329 | 093000 | 14474295000 | 108700 | 109400 | 109400 | 108600 | 2443 |
| 602 | 20240329 | 092900 | 14208269000 | 109400 | 109700 | 109700 | 109300 | 2559 |
| 603 | 20240329 | 092800 | 13928182400 | 109800 | 109700 | 110300 | 109500 | 8291 |
| 604 | 20240329 | 092700 | 13017349800 | 109600 | 108300 | 109700 | 108000 | 4183 |
| 605 | 20240329 | 092600 | 12560877100 | 108000 | 108400 | 108400 | 107900 | 1740 |
| 606 | 20240329 | 092500 | 12372739800 | 108400 | 107900 | 108400 | 107800 | 1188 |
| 607 | 20240329 | 092400 | 12244110800 | 107800 | 107600 | 108300 | 107500 | 2067 |
| 608 | 20240329 | 092300 | 12021280000 | 107600 | 107900 | 107900 | 107600 | 1573 |
| 609 | 20240329 | 092200 | 11851835700 | 107800 | 107900 | 107900 | 107700 | 887 |
| 610 | 20240329 | 092100 | 11756186100 | 107800 | 106900 | 107900 | 106900 | 3878 |
| 611 | 20240329 | 092000 | 11339786700 | 106900 | 107200 | 107200 | 106900 | 881 |
| 612 | 20240329 | 091900 | 11245486300 | 107200 | 107000 | 107300 | 106900 | 721 |
| 613 | 20240329 | 091800 | 11168243300 | 107000 | 106800 | 107100 | 106600 | 1754 |
| 614 | 20240329 | 091700 | 10980795800 | 106800 | 107200 | 107200 | 106700 | 3352 |
| 615 | 20240329 | 091600 | 10622873500 | 107200 | 108000 | 108000 | 106800 | 6257 |
| 616 | 20240329 | 091500 | 9952152800 | 107900 | 107900 | 108000 | 107700 | 1585 |
| 617 | 20240329 | 091400 | 9781153400 | 107400 | 107200 | 107900 | 107100 | 3310 |
| 618 | 20240329 | 091300 | 9425847400 | 107300 | 107500 | 107500 | 107100 | 2251 |
| 619 | 20240329 | 091200 | 9184365200 | 107500 | 107900 | 107900 | 107400 | 1339 |
| 620 | 20240329 | 091100 | 9040162300 | 107900 | 107400 | 107900 | 107200 | 3171 |
| 621 | 20240329 | 091000 | 8699518400 | 107500 | 108200 | 108200 | 107300 | 5913 |
| 622 | 20240329 | 090900 | 8062820900 | 108100 | 108100 | 108400 | 107900 | 2288 |
| 623 | 20240329 | 090800 | 7815314600 | 108200 | 108100 | 108300 | 107500 | 8769 |
| 624 | 20240329 | 090700 | 6869758400 | 108300 | 108900 | 108900 | 108100 | 11851 |
| 625 | 20240329 | 090600 | 5582698200 | 108900 | 108900 | 109100 | 108800 | 3625 |
| 626 | 20240329 | 090500 | 5187895500 | 108900 | 109700 | 109800 | 108800 | 4432 |
| 627 | 20240329 | 090400 | 4703899100 | 109700 | 109100 | 109700 | 108900 | 7432 |
| 628 | 20240329 | 090300 | 3893144700 | 109200 | 110100 | 110200 | 109000 | 7890 |
| 629 | 20240329 | 090200 | 3027863700 | 110200 | 110700 | 111000 | 110100 | 5638 |
| 630 | 20240329 | 090100 | 2404162800 | 110600 | 110700 | 110800 | 109900 | 7567 |
| 631 | 20240329 | 090000 | 1569085600 | 110700 | 109800 | 111400 | 109800 | 12719 |