35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 183000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 84104 |
| 3 | 20240326 | 182900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 4 | 20240326 | 182800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 5 | 20240326 | 182700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 6 | 20240326 | 182600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 7 | 20240326 | 182500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 8 | 20240326 | 182400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 9 | 20240326 | 182300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 10 | 20240326 | 182200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 11 | 20240326 | 182100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 12 | 20240326 | 182000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 13 | 20240326 | 181900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 14 | 20240326 | 181800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 15 | 20240326 | 181700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 16 | 20240326 | 181600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 17 | 20240326 | 181500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 18 | 20240326 | 181400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 19 | 20240326 | 181300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 20 | 20240326 | 181200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 21 | 20240326 | 181100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 22 | 20240326 | 181000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 23 | 20240326 | 180900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 24 | 20240326 | 180800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 25 | 20240326 | 180700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 26 | 20240326 | 180600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 27 | 20240326 | 180500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 28 | 20240326 | 180400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 29 | 20240326 | 180300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 30 | 20240326 | 180200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 31 | 20240326 | 180100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 32 | 20240326 | 180000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 84104 |
| 33 | 20240326 | 175900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 34 | 20240326 | 175800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 35 | 20240326 | 175700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 36 | 20240326 | 175600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 37 | 20240326 | 175500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 38 | 20240326 | 175400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 39 | 20240326 | 175300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 40 | 20240326 | 175200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 41 | 20240326 | 175100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 42 | 20240326 | 175000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 43 | 20240326 | 174900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 44 | 20240326 | 174800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 45 | 20240326 | 174700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 46 | 20240326 | 174600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 47 | 20240326 | 174500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 48 | 20240326 | 174400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 49 | 20240326 | 174300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 50 | 20240326 | 174200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 51 | 20240326 | 174100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 52 | 20240326 | 174000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 53 | 20240326 | 173900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 54 | 20240326 | 173800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 55 | 20240326 | 173700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 56 | 20240326 | 173600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 57 | 20240326 | 173500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 58 | 20240326 | 173400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 59 | 20240326 | 173300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 60 | 20240326 | 173200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 61 | 20240326 | 173100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 62 | 20240326 | 173000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 84104 |
| 63 | 20240326 | 172900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 64 | 20240326 | 172800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 65 | 20240326 | 172700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 66 | 20240326 | 172600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 67 | 20240326 | 172500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 68 | 20240326 | 172400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 69 | 20240326 | 172300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 70 | 20240326 | 172200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 71 | 20240326 | 172100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 72 | 20240326 | 172000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 73 | 20240326 | 171900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 74 | 20240326 | 171800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 75 | 20240326 | 171700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 76 | 20240326 | 171600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 77 | 20240326 | 171500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 78 | 20240326 | 171400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 79 | 20240326 | 171300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 80 | 20240326 | 171200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 81 | 20240326 | 171100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 82 | 20240326 | 171000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 83 | 20240326 | 170900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 84 | 20240326 | 170800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 85 | 20240326 | 170700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 86 | 20240326 | 170600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 87 | 20240326 | 170500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 88 | 20240326 | 170400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 89 | 20240326 | 170300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 90 | 20240326 | 170200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 91 | 20240326 | 170100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 92 | 20240326 | 170000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 84104 |
| 93 | 20240326 | 165900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 94 | 20240326 | 165800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 95 | 20240326 | 165700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 96 | 20240326 | 165600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 97 | 20240326 | 165500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 98 | 20240326 | 165400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 99 | 20240326 | 165300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 100 | 20240326 | 165200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 101 | 20240326 | 165100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 102 | 20240326 | 165000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 103 | 20240326 | 164900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 104 | 20240326 | 164800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 105 | 20240326 | 164700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 106 | 20240326 | 164600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 107 | 20240326 | 164500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 108 | 20240326 | 164400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 109 | 20240326 | 164300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 110 | 20240326 | 164200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 111 | 20240326 | 164100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 112 | 20240326 | 164000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 113 | 20240326 | 163900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 114 | 20240326 | 163800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 115 | 20240326 | 163700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 116 | 20240326 | 163600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 117 | 20240326 | 163500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 118 | 20240326 | 163400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 119 | 20240326 | 163300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 120 | 20240326 | 163200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 121 | 20240326 | 163100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 122 | 20240326 | 163000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 84104 |
| 123 | 20240326 | 162900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 124 | 20240326 | 162800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 125 | 20240326 | 162700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 126 | 20240326 | 162600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 127 | 20240326 | 162500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 128 | 20240326 | 162400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 129 | 20240326 | 162300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 130 | 20240326 | 162200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 131 | 20240326 | 162100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 132 | 20240326 | 162000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 133 | 20240326 | 161900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 134 | 20240326 | 161800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 135 | 20240326 | 161700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 136 | 20240326 | 161600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 137 | 20240326 | 161500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 138 | 20240326 | 161400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 139 | 20240326 | 161300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 140 | 20240326 | 161200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 141 | 20240326 | 161100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 142 | 20240326 | 161000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 143 | 20240326 | 160900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 144 | 20240326 | 160800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 145 | 20240326 | 160700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 146 | 20240326 | 160600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 147 | 20240326 | 160500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 148 | 20240326 | 160400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 149 | 20240326 | 160300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 150 | 20240326 | 160200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 151 | 20240326 | 160100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 152 | 20240326 | 160000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 84104 |
| 153 | 20240326 | 155900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 154 | 20240326 | 155800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 155 | 20240326 | 155700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 156 | 20240326 | 155600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 157 | 20240326 | 155500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 158 | 20240326 | 155400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 159 | 20240326 | 155300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 160 | 20240326 | 155200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 161 | 20240326 | 155100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 162 | 20240326 | 155000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 163 | 20240326 | 154900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 164 | 20240326 | 154800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 165 | 20240326 | 154700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 166 | 20240326 | 154600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 167 | 20240326 | 154500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 168 | 20240326 | 154400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 169 | 20240326 | 154300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 170 | 20240326 | 154200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 171 | 20240326 | 154100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 172 | 20240326 | 154000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 173 | 20240326 | 153900 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 174 | 20240326 | 153800 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 175 | 20240326 | 153700 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 176 | 20240326 | 153600 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 177 | 20240326 | 153500 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 178 | 20240326 | 153400 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 179 | 20240326 | 153300 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 180 | 20240326 | 153200 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 181 | 20240326 | 153100 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 0 |
| 182 | 20240326 | 153000 | 1311573475000 | 140400 | 140400 | 140400 | 140400 | 168208 |
| 183 | 20240326 | 152900 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 184 | 20240326 | 152800 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 185 | 20240326 | 152700 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 186 | 20240326 | 152600 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 187 | 20240326 | 152500 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 188 | 20240326 | 152400 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 189 | 20240326 | 152300 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 190 | 20240326 | 152200 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 191 | 20240326 | 152100 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 192 | 20240326 | 152000 | 1299765273400 | 139000 | 139000 | 139000 | 139000 | 0 |
| 193 | 20240326 | 151900 | 1299765273400 | 139000 | 139400 | 139500 | 138500 | 23079 |
| 194 | 20240326 | 151800 | 1296560357300 | 139300 | 138500 | 139700 | 138100 | 24620 |
| 195 | 20240326 | 151700 | 1293144921300 | 138500 | 138900 | 139200 | 138500 | 13781 |
| 196 | 20240326 | 151600 | 1291231583500 | 138900 | 139500 | 139500 | 138700 | 13291 |
| 197 | 20240326 | 151500 | 1289383672000 | 139500 | 139800 | 140000 | 139400 | 9138 |
| 198 | 20240326 | 151400 | 1288106158300 | 139800 | 139700 | 140000 | 139400 | 11573 |
| 199 | 20240326 | 151300 | 1286489752900 | 139800 | 140000 | 140000 | 139600 | 6014 |
| 200 | 20240326 | 151200 | 1285649049100 | 139900 | 140300 | 140300 | 139600 | 8782 |
| 201 | 20240326 | 151100 | 1284419992000 | 140300 | 139900 | 140400 | 139800 | 9943 |
| 202 | 20240326 | 151000 | 1283026804500 | 139900 | 139400 | 139900 | 139400 | 4434 |
| 203 | 20240326 | 150900 | 1282407307900 | 139500 | 140400 | 140500 | 139400 | 10449 |
| 204 | 20240326 | 150800 | 1280944484100 | 140500 | 139600 | 140700 | 139500 | 40647 |
| 205 | 20240326 | 150700 | 1275243627100 | 139600 | 138600 | 139600 | 138100 | 17312 |
| 206 | 20240326 | 150600 | 1272840390800 | 138600 | 139100 | 139200 | 138600 | 5376 |
| 207 | 20240326 | 150500 | 1272094280800 | 139100 | 139100 | 139200 | 138600 | 9506 |
| 208 | 20240326 | 150400 | 1270774120200 | 139000 | 139300 | 139300 | 139000 | 6745 |
| 209 | 20240326 | 150300 | 1269835409100 | 139300 | 139900 | 139900 | 139100 | 17325 |
| 210 | 20240326 | 150200 | 1267419495500 | 139900 | 139900 | 140200 | 139700 | 7880 |
| 211 | 20240326 | 150100 | 1266316508900 | 139800 | 139500 | 140000 | 138600 | 20348 |
| 212 | 20240326 | 150000 | 1263484015100 | 139500 | 140100 | 140200 | 139400 | 7621 |
| 213 | 20240326 | 145900 | 1262419121700 | 140100 | 140100 | 140300 | 140000 | 5049 |
| 214 | 20240326 | 145800 | 1261711454100 | 140200 | 140200 | 140400 | 140100 | 6004 |
| 215 | 20240326 | 145700 | 1260869441600 | 140200 | 139800 | 140300 | 139600 | 12244 |
| 216 | 20240326 | 145600 | 1259154951000 | 139800 | 139800 | 140000 | 139700 | 3859 |
| 217 | 20240326 | 145500 | 1258615120900 | 139700 | 139500 | 139800 | 139500 | 1485 |
| 218 | 20240326 | 145400 | 1258407758800 | 139600 | 139200 | 139800 | 139100 | 5117 |
| 219 | 20240326 | 145300 | 1257694563500 | 139200 | 140400 | 140500 | 139100 | 9831 |
| 220 | 20240326 | 145200 | 1256321180900 | 140500 | 140400 | 140500 | 140100 | 5357 |
| 221 | 20240326 | 145100 | 1255569603700 | 140300 | 140500 | 140600 | 140200 | 8527 |
| 222 | 20240326 | 145000 | 1254371808400 | 140500 | 139900 | 140500 | 139900 | 16236 |
| 223 | 20240326 | 144900 | 1252095090200 | 139900 | 140000 | 140100 | 139900 | 3590 |
| 224 | 20240326 | 144800 | 1251592490300 | 140000 | 139800 | 140200 | 139700 | 4918 |
| 225 | 20240326 | 144700 | 1250904042700 | 139900 | 139800 | 140500 | 139600 | 15642 |
| 226 | 20240326 | 144600 | 1248713150900 | 139700 | 139700 | 139900 | 139600 | 2756 |
| 227 | 20240326 | 144500 | 1248327977600 | 139700 | 139800 | 140000 | 139700 | 2802 |
| 228 | 20240326 | 144400 | 1247936236600 | 139800 | 140300 | 140300 | 139800 | 5679 |
| 229 | 20240326 | 144300 | 1247140756100 | 140300 | 139600 | 140400 | 139500 | 11702 |
| 230 | 20240326 | 144200 | 1245501585900 | 139700 | 139800 | 139900 | 139300 | 3098 |
| 231 | 20240326 | 144100 | 1245069121600 | 139900 | 140200 | 140200 | 139300 | 7071 |
| 232 | 20240326 | 144000 | 1244079827100 | 140200 | 139300 | 140300 | 139300 | 12451 |
| 233 | 20240326 | 143900 | 1242336946000 | 139300 | 139300 | 139400 | 139100 | 3376 |
| 234 | 20240326 | 143800 | 1241866826400 | 139300 | 139500 | 139500 | 139000 | 4237 |
| 235 | 20240326 | 143700 | 1241276766600 | 139500 | 139000 | 139500 | 138800 | 3957 |
| 236 | 20240326 | 143600 | 1240725827300 | 139000 | 138100 | 139500 | 138100 | 9942 |
| 237 | 20240326 | 143500 | 1239345758300 | 138100 | 138400 | 138500 | 137900 | 8174 |
| 238 | 20240326 | 143400 | 1238216294100 | 138400 | 138300 | 138800 | 138200 | 5995 |
| 239 | 20240326 | 143300 | 1237386686900 | 138300 | 138800 | 139000 | 137500 | 23385 |
| 240 | 20240326 | 143200 | 1234153463600 | 138900 | 140300 | 140400 | 138800 | 14091 |
| 241 | 20240326 | 143100 | 1232184469800 | 140300 | 139700 | 140300 | 139700 | 8819 |
| 242 | 20240326 | 143000 | 1230949731200 | 139700 | 139600 | 140000 | 139500 | 6592 |
| 243 | 20240326 | 142900 | 1230027599700 | 139600 | 139400 | 139600 | 139300 | 2457 |
| 244 | 20240326 | 142800 | 1229684929000 | 139400 | 139000 | 139700 | 138800 | 8741 |
| 245 | 20240326 | 142700 | 1228466262800 | 138800 | 139000 | 139300 | 138800 | 3583 |
| 246 | 20240326 | 142600 | 1227967825500 | 139000 | 139400 | 139600 | 138600 | 8117 |
| 247 | 20240326 | 142500 | 1226839069800 | 139300 | 139400 | 139800 | 139300 | 8319 |
| 248 | 20240326 | 142400 | 1225678796300 | 139400 | 139900 | 139900 | 139300 | 4454 |
| 249 | 20240326 | 142300 | 1225057166300 | 139800 | 139800 | 140000 | 139600 | 6200 |
| 250 | 20240326 | 142200 | 1224190275900 | 139800 | 140700 | 140700 | 139700 | 13865 |
| 251 | 20240326 | 142100 | 1222245883600 | 140600 | 140900 | 141000 | 140400 | 14091 |
| 252 | 20240326 | 142000 | 1220262621800 | 140900 | 140500 | 141000 | 140400 | 9160 |
| 253 | 20240326 | 141900 | 1218973637600 | 140400 | 140400 | 141200 | 140300 | 38222 |
| 254 | 20240326 | 141800 | 1213590174300 | 140500 | 139100 | 140500 | 139000 | 32751 |
| 255 | 20240326 | 141700 | 1209007770700 | 139100 | 139200 | 139300 | 138700 | 6263 |
| 256 | 20240326 | 141600 | 1208137340700 | 139200 | 138900 | 139200 | 138500 | 4443 |
| 257 | 20240326 | 141500 | 1207520421000 | 138900 | 138700 | 138900 | 138500 | 7203 |
| 258 | 20240326 | 141400 | 1206520991900 | 138600 | 138200 | 138800 | 138200 | 4178 |
| 259 | 20240326 | 141300 | 1205941934800 | 138200 | 138400 | 138700 | 138200 | 6355 |
| 260 | 20240326 | 141200 | 1205062401500 | 138300 | 137700 | 138500 | 137600 | 11601 |
| 261 | 20240326 | 141100 | 1203461263500 | 137700 | 139100 | 139500 | 137700 | 16671 |
| 262 | 20240326 | 141000 | 1201152111600 | 139200 | 139600 | 139700 | 139200 | 3292 |
| 263 | 20240326 | 140900 | 1200693181400 | 139600 | 139600 | 139700 | 139500 | 4059 |
| 264 | 20240326 | 140800 | 1200126608000 | 139700 | 139700 | 139800 | 139400 | 5285 |
| 265 | 20240326 | 140700 | 1199388736400 | 139700 | 139200 | 139700 | 139000 | 7337 |
| 266 | 20240326 | 140600 | 1198366020600 | 139100 | 138900 | 139200 | 138800 | 6484 |
| 267 | 20240326 | 140500 | 1197464634300 | 138900 | 139100 | 139200 | 138600 | 5148 |
| 268 | 20240326 | 140400 | 1196749909200 | 139100 | 139600 | 139700 | 139000 | 6951 |
| 269 | 20240326 | 140300 | 1195781290600 | 139600 | 138800 | 139800 | 138800 | 11747 |
| 270 | 20240326 | 140200 | 1194143512600 | 138800 | 139100 | 139200 | 138700 | 4726 |
| 271 | 20240326 | 140100 | 1193486987900 | 139100 | 139000 | 139300 | 138900 | 3319 |
| 272 | 20240326 | 140000 | 1193025242900 | 138900 | 138600 | 139000 | 138500 | 3098 |
| 273 | 20240326 | 135900 | 1192595334600 | 138500 | 139200 | 139300 | 138400 | 8369 |
| 274 | 20240326 | 135800 | 1191434272300 | 139200 | 138700 | 139600 | 138700 | 9234 |
| 275 | 20240326 | 135700 | 1190149197000 | 138700 | 138600 | 138800 | 138400 | 6612 |
| 276 | 20240326 | 135600 | 1189232714100 | 138600 | 139100 | 139200 | 138500 | 8446 |
| 277 | 20240326 | 135500 | 1188060082200 | 139000 | 138600 | 139400 | 138600 | 12119 |
| 278 | 20240326 | 135400 | 1186375831600 | 138600 | 139400 | 139900 | 138600 | 14410 |
| 279 | 20240326 | 135300 | 1184369755700 | 139500 | 140000 | 140100 | 139400 | 11296 |
| 280 | 20240326 | 135200 | 1182790785200 | 140100 | 140400 | 140500 | 140000 | 9761 |
| 281 | 20240326 | 135100 | 1181422000800 | 140400 | 140200 | 140500 | 139600 | 12801 |
| 282 | 20240326 | 135000 | 1179629234400 | 140200 | 139400 | 140800 | 139200 | 36328 |
| 283 | 20240326 | 134900 | 1174535955600 | 139300 | 139500 | 139600 | 139100 | 5812 |
| 284 | 20240326 | 134800 | 1173725816500 | 139500 | 139400 | 139700 | 139100 | 5943 |
| 285 | 20240326 | 134700 | 1172897110000 | 139300 | 139500 | 139600 | 138900 | 10375 |
| 286 | 20240326 | 134600 | 1171452489500 | 139500 | 139200 | 139900 | 139100 | 24492 |
| 287 | 20240326 | 134500 | 1168031901200 | 139200 | 139200 | 139400 | 139000 | 13804 |
| 288 | 20240326 | 134400 | 1166109936900 | 139100 | 138500 | 139400 | 138400 | 22143 |
| 289 | 20240326 | 134300 | 1163031837300 | 138500 | 138800 | 138800 | 138400 | 4072 |
| 290 | 20240326 | 134200 | 1162467451900 | 138700 | 138800 | 138800 | 138300 | 4424 |
| 291 | 20240326 | 134100 | 1161854283800 | 138800 | 138200 | 138800 | 137800 | 10482 |
| 292 | 20240326 | 134000 | 1160402016700 | 138200 | 137700 | 138500 | 137700 | 4081 |
| 293 | 20240326 | 133900 | 1159838593000 | 137700 | 138100 | 138600 | 137700 | 8529 |
| 294 | 20240326 | 133800 | 1158659244800 | 138100 | 138400 | 138400 | 137600 | 3564 |
| 295 | 20240326 | 133700 | 1158167528800 | 138400 | 137700 | 138400 | 137300 | 18917 |
| 296 | 20240326 | 133600 | 1155565933600 | 137700 | 137800 | 138100 | 137600 | 3550 |
| 297 | 20240326 | 133500 | 1155076552900 | 137800 | 138100 | 138200 | 137500 | 5878 |
| 298 | 20240326 | 133400 | 1154266289400 | 138200 | 138600 | 138600 | 137800 | 6274 |
| 299 | 20240326 | 133300 | 1153399023900 | 138600 | 138700 | 138800 | 138300 | 12396 |
| 300 | 20240326 | 133200 | 1151681873700 | 138600 | 138300 | 139200 | 138200 | 35160 |
| 301 | 20240326 | 133100 | 1146799470900 | 138300 | 137700 | 138300 | 137600 | 31621 |
| 302 | 20240326 | 133000 | 1142432443700 | 137700 | 137300 | 137800 | 137200 | 10653 |
| 303 | 20240326 | 132900 | 1140968033300 | 137400 | 137000 | 137500 | 137000 | 12953 |
| 304 | 20240326 | 132800 | 1139189040900 | 137100 | 136500 | 137200 | 136100 | 15852 |
| 305 | 20240326 | 132700 | 1137021874800 | 136600 | 136100 | 136600 | 136000 | 12386 |
| 306 | 20240326 | 132600 | 1135333184700 | 136100 | 135600 | 136100 | 135300 | 12229 |
| 307 | 20240326 | 132500 | 1133672127100 | 135500 | 135000 | 135600 | 134800 | 10314 |
| 308 | 20240326 | 132400 | 1132277948700 | 135000 | 135600 | 135600 | 134800 | 11369 |
| 309 | 20240326 | 132300 | 1130740955300 | 135500 | 134800 | 135800 | 134600 | 12337 |
| 310 | 20240326 | 132200 | 1129073396600 | 134800 | 135500 | 135500 | 134500 | 35705 |
| 311 | 20240326 | 132100 | 1124258303400 | 135500 | 135300 | 136000 | 135100 | 24153 |
| 312 | 20240326 | 132000 | 1120988813500 | 135400 | 136700 | 136900 | 135100 | 35909 |
| 313 | 20240326 | 131900 | 1116114536700 | 136700 | 137100 | 137200 | 136600 | 4662 |
| 314 | 20240326 | 131800 | 1115476369900 | 137200 | 136500 | 137200 | 136300 | 6052 |
| 315 | 20240326 | 131700 | 1114648644600 | 136400 | 137000 | 137100 | 136400 | 12533 |
| 316 | 20240326 | 131600 | 1112935586700 | 137100 | 137700 | 137700 | 137000 | 6501 |
| 317 | 20240326 | 131500 | 1112042984000 | 137600 | 138000 | 138000 | 137500 | 3977 |
| 318 | 20240326 | 131400 | 1111495133700 | 137800 | 137400 | 138200 | 137300 | 13845 |
| 319 | 20240326 | 131300 | 1109586326700 | 137400 | 136700 | 137400 | 136600 | 6365 |
| 320 | 20240326 | 131200 | 1108714560300 | 136700 | 137200 | 137400 | 136300 | 14445 |
| 321 | 20240326 | 131100 | 1106738614600 | 137400 | 137300 | 137800 | 137100 | 4436 |
| 322 | 20240326 | 131000 | 1106129334900 | 137300 | 137500 | 137800 | 137100 | 4306 |
| 323 | 20240326 | 130900 | 1105537506200 | 137500 | 138000 | 138000 | 137300 | 6107 |
| 324 | 20240326 | 130800 | 1104696432900 | 138000 | 137500 | 138200 | 137300 | 12879 |
| 325 | 20240326 | 130700 | 1102920694100 | 137600 | 137300 | 137800 | 137000 | 6564 |
| 326 | 20240326 | 130600 | 1102018575900 | 137200 | 136500 | 137300 | 136000 | 17109 |
| 327 | 20240326 | 130500 | 1099684576200 | 136500 | 137200 | 137300 | 136500 | 7213 |
| 328 | 20240326 | 130400 | 1098697648500 | 137200 | 137900 | 137900 | 137000 | 8372 |
| 329 | 20240326 | 130300 | 1097546446900 | 137800 | 137700 | 138000 | 137400 | 10408 |
| 330 | 20240326 | 130200 | 1096112461100 | 137700 | 137000 | 137700 | 136600 | 9120 |
| 331 | 20240326 | 130100 | 1094862061000 | 137000 | 136400 | 137300 | 136100 | 15720 |
| 332 | 20240326 | 130000 | 1092712513000 | 136400 | 137700 | 137700 | 136000 | 53771 |
| 333 | 20240326 | 125900 | 1085365035500 | 137600 | 137500 | 137700 | 137400 | 4008 |
| 334 | 20240326 | 125800 | 1084813765200 | 137600 | 138100 | 138300 | 137300 | 8751 |
| 335 | 20240326 | 125700 | 1083608646700 | 138200 | 138000 | 138200 | 137300 | 8440 |
| 336 | 20240326 | 125600 | 1082445674400 | 138000 | 138000 | 138100 | 137100 | 20698 |
| 337 | 20240326 | 125500 | 1079598929900 | 138000 | 138200 | 138400 | 137900 | 8085 |
| 338 | 20240326 | 125400 | 1078482466800 | 138200 | 138300 | 138600 | 138100 | 5701 |
| 339 | 20240326 | 125300 | 1077694602600 | 138200 | 138800 | 138900 | 138200 | 5373 |
| 340 | 20240326 | 125200 | 1076950116400 | 138700 | 138800 | 138900 | 138500 | 3477 |
| 341 | 20240326 | 125100 | 1076468158100 | 138800 | 138900 | 139100 | 138800 | 6925 |
| 342 | 20240326 | 125000 | 1075505921800 | 139000 | 138900 | 139200 | 138800 | 10620 |
| 343 | 20240326 | 124900 | 1074029413400 | 138900 | 138100 | 138900 | 137900 | 9288 |
| 344 | 20240326 | 124800 | 1072744523800 | 138100 | 138600 | 138700 | 138000 | 10194 |
| 345 | 20240326 | 124700 | 1071334618200 | 138700 | 138600 | 139000 | 138500 | 8567 |
| 346 | 20240326 | 124600 | 1070146249500 | 138600 | 138500 | 138800 | 138300 | 9776 |
| 347 | 20240326 | 124500 | 1068791543100 | 138400 | 137900 | 138500 | 137600 | 18128 |
| 348 | 20240326 | 124400 | 1066290458300 | 137900 | 138300 | 138600 | 137900 | 8935 |
| 349 | 20240326 | 124300 | 1065054997900 | 138600 | 138400 | 138600 | 138200 | 9513 |
| 350 | 20240326 | 124200 | 1063738731300 | 138500 | 139100 | 139400 | 137900 | 31060 |
| 351 | 20240326 | 124100 | 1059440226100 | 139000 | 139100 | 139300 | 138800 | 7778 |
| 352 | 20240326 | 124000 | 1058358773400 | 139100 | 139000 | 139100 | 138600 | 13256 |
| 353 | 20240326 | 123900 | 1056518869800 | 138600 | 139700 | 139700 | 138600 | 27113 |
| 354 | 20240326 | 123800 | 1052744305900 | 139700 | 139800 | 140000 | 139500 | 11518 |
| 355 | 20240326 | 123700 | 1051134866700 | 139800 | 140500 | 140600 | 139500 | 18138 |
| 356 | 20240326 | 123600 | 1048597204200 | 140600 | 139800 | 140600 | 139600 | 9557 |
| 357 | 20240326 | 123500 | 1047258055500 | 139700 | 140200 | 140400 | 139700 | 19764 |
| 358 | 20240326 | 123400 | 1044489169700 | 140100 | 141000 | 141100 | 140000 | 32599 |
| 359 | 20240326 | 123300 | 1039914657200 | 141100 | 141300 | 141300 | 140900 | 15976 |
| 360 | 20240326 | 123200 | 1037660650900 | 141300 | 142100 | 142100 | 140700 | 40492 |
| 361 | 20240326 | 123100 | 1031944014300 | 142000 | 141800 | 142200 | 141500 | 10178 |
| 362 | 20240326 | 123000 | 1030500295600 | 141800 | 142400 | 142400 | 141400 | 20841 |
| 363 | 20240326 | 122900 | 1027543810500 | 142400 | 142000 | 142600 | 141900 | 30922 |
| 364 | 20240326 | 122800 | 1023149262300 | 142000 | 141800 | 142800 | 141600 | 28836 |
| 365 | 20240326 | 122700 | 1019047883400 | 141800 | 142700 | 143000 | 141600 | 41205 |
| 366 | 20240326 | 122600 | 1013182517800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 367 | 20240326 | 122500 | 1013182517800 | 143400 | 141300 | 143400 | 141200 | 53106 |
| 368 | 20240326 | 122400 | 1005609804600 | 141200 | 141500 | 141600 | 141200 | 9656 |
| 369 | 20240326 | 122300 | 1004244551800 | 141600 | 141600 | 142000 | 141400 | 19456 |
| 370 | 20240326 | 122200 | 1001487179800 | 141700 | 141900 | 142300 | 141000 | 40553 |
| 371 | 20240326 | 122100 | 995735922000 | 141900 | 139500 | 142000 | 139500 | 73809 |
| 372 | 20240326 | 122000 | 985352464500 | 139500 | 139500 | 139600 | 139200 | 10613 |
| 373 | 20240326 | 121900 | 983872687500 | 139500 | 139400 | 139500 | 139300 | 9056 |
| 374 | 20240326 | 121800 | 982610107500 | 139300 | 139100 | 139500 | 139100 | 15430 |
| 375 | 20240326 | 121700 | 980460499500 | 139100 | 138700 | 139100 | 138700 | 6537 |
| 376 | 20240326 | 121600 | 979551885400 | 138700 | 139000 | 139000 | 138600 | 3545 |
| 377 | 20240326 | 121500 | 979059955600 | 139000 | 138900 | 139200 | 138600 | 11860 |
| 378 | 20240326 | 121400 | 977412282900 | 138800 | 139100 | 139100 | 138800 | 6423 |
| 379 | 20240326 | 121300 | 976520102200 | 139000 | 138900 | 139100 | 138800 | 6679 |
| 380 | 20240326 | 121200 | 975592125500 | 139000 | 138700 | 139000 | 138400 | 7495 |
| 381 | 20240326 | 121100 | 974552760800 | 138700 | 138800 | 139000 | 138600 | 11582 |
| 382 | 20240326 | 121000 | 972944493500 | 138700 | 138000 | 139100 | 137900 | 33057 |
| 383 | 20240326 | 120900 | 968362253500 | 137900 | 138100 | 138200 | 137800 | 5989 |
| 384 | 20240326 | 120800 | 967535843300 | 138000 | 137800 | 138300 | 137800 | 6801 |
| 385 | 20240326 | 120700 | 966596585800 | 137800 | 137600 | 137900 | 137500 | 3036 |
| 386 | 20240326 | 120600 | 966178746700 | 137600 | 138000 | 138100 | 137600 | 3913 |
| 387 | 20240326 | 120500 | 965639153300 | 138000 | 138000 | 138100 | 137500 | 4298 |
| 388 | 20240326 | 120400 | 965046478600 | 138000 | 137300 | 138100 | 137000 | 10921 |
| 389 | 20240326 | 120300 | 963541911300 | 137400 | 137300 | 137400 | 137000 | 2517 |
| 390 | 20240326 | 120200 | 963196560500 | 137100 | 136900 | 137400 | 136900 | 4314 |
| 391 | 20240326 | 120100 | 962605128800 | 137000 | 136900 | 137000 | 136800 | 3299 |
| 392 | 20240326 | 120000 | 962153439200 | 136900 | 137200 | 137500 | 136900 | 2752 |
| 393 | 20240326 | 115900 | 961776197300 | 137000 | 137100 | 137300 | 137000 | 3614 |
| 394 | 20240326 | 115800 | 961280928900 | 137100 | 137500 | 137700 | 137100 | 2818 |
| 395 | 20240326 | 115700 | 960893845200 | 137700 | 137300 | 137700 | 137200 | 1892 |
| 396 | 20240326 | 115600 | 960633906700 | 137300 | 137100 | 137800 | 137100 | 11132 |
| 397 | 20240326 | 115500 | 959102274300 | 137100 | 136800 | 137200 | 136700 | 3598 |
| 398 | 20240326 | 115400 | 958609587200 | 136800 | 136700 | 137000 | 136600 | 3502 |
| 399 | 20240326 | 115300 | 958130579200 | 136800 | 137100 | 137200 | 136400 | 16120 |
| 400 | 20240326 | 115200 | 955926315500 | 137100 | 137300 | 137300 | 137000 | 4011 |
| 401 | 20240326 | 115100 | 955376321800 | 137300 | 137200 | 137400 | 137100 | 3695 |
| 402 | 20240326 | 115000 | 954869469600 | 137100 | 137600 | 137700 | 136800 | 16102 |
| 403 | 20240326 | 114900 | 952661309700 | 137600 | 137800 | 137900 | 137600 | 1735 |
| 404 | 20240326 | 114800 | 952422389900 | 137700 | 138000 | 138100 | 137700 | 3603 |
| 405 | 20240326 | 114700 | 951925734400 | 138100 | 137500 | 138100 | 137400 | 2375 |
| 406 | 20240326 | 114600 | 951598637500 | 137500 | 137800 | 138100 | 137500 | 8038 |
| 407 | 20240326 | 114500 | 950491602900 | 137800 | 137900 | 137900 | 137600 | 3830 |
| 408 | 20240326 | 114400 | 949964030400 | 137900 | 138400 | 138500 | 137800 | 6343 |
| 409 | 20240326 | 114300 | 949088540400 | 138500 | 138100 | 139000 | 137800 | 28882 |
| 410 | 20240326 | 114200 | 945086025100 | 138100 | 137700 | 138400 | 137700 | 16133 |
| 411 | 20240326 | 114100 | 942857511700 | 137700 | 137100 | 137700 | 136800 | 5801 |
| 412 | 20240326 | 114000 | 942061824900 | 137000 | 137100 | 137300 | 137000 | 1590 |
| 413 | 20240326 | 113900 | 941843891800 | 137100 | 137400 | 137400 | 137000 | 2914 |
| 414 | 20240326 | 113800 | 941444289700 | 137400 | 137100 | 137500 | 137000 | 1814 |
| 415 | 20240326 | 113700 | 941195521000 | 137000 | 136900 | 137600 | 136700 | 5485 |
| 416 | 20240326 | 113600 | 940443796900 | 136900 | 136700 | 137000 | 136600 | 3500 |
| 417 | 20240326 | 113500 | 939965304000 | 136600 | 137700 | 137800 | 136600 | 12134 |
| 418 | 20240326 | 113400 | 938302157600 | 137700 | 137200 | 138100 | 137100 | 10503 |
| 419 | 20240326 | 113300 | 936856315600 | 137200 | 136700 | 137300 | 136700 | 3546 |
| 420 | 20240326 | 113200 | 936370038300 | 136900 | 137300 | 137500 | 136600 | 7282 |
| 421 | 20240326 | 113100 | 935372488900 | 137300 | 137300 | 137500 | 137200 | 3904 |
| 422 | 20240326 | 113000 | 934836121400 | 137300 | 137500 | 137600 | 137300 | 5940 |
| 423 | 20240326 | 112900 | 934019978100 | 137400 | 136600 | 137700 | 136500 | 14680 |
| 424 | 20240326 | 112800 | 932004108000 | 136500 | 136100 | 136700 | 136000 | 15122 |
| 425 | 20240326 | 112700 | 929942348500 | 136200 | 136800 | 136800 | 135500 | 44508 |
| 426 | 20240326 | 112600 | 923889392300 | 136700 | 137200 | 137300 | 136500 | 20245 |
| 427 | 20240326 | 112500 | 921120537400 | 137100 | 138100 | 138200 | 137000 | 27141 |
| 428 | 20240326 | 112400 | 917388650400 | 138100 | 137900 | 138300 | 137800 | 3795 |
| 429 | 20240326 | 112300 | 916864896200 | 137800 | 138400 | 138400 | 137800 | 9633 |
| 430 | 20240326 | 112200 | 915535391200 | 138300 | 138600 | 139200 | 138200 | 9234 |
| 431 | 20240326 | 112100 | 914255062900 | 138700 | 137900 | 139800 | 137900 | 23562 |
| 432 | 20240326 | 112000 | 910976987900 | 138000 | 138400 | 138500 | 137900 | 8713 |
| 433 | 20240326 | 111900 | 909773542200 | 138400 | 138500 | 138700 | 138400 | 5424 |
| 434 | 20240326 | 111800 | 909022031100 | 138500 | 138800 | 138900 | 138400 | 12421 |
| 435 | 20240326 | 111700 | 907300443300 | 138900 | 137900 | 138900 | 137700 | 17836 |
| 436 | 20240326 | 111600 | 904830866400 | 138000 | 137500 | 138100 | 137500 | 11470 |
| 437 | 20240326 | 111500 | 903250087100 | 137600 | 137400 | 138000 | 136700 | 26028 |
| 438 | 20240326 | 111400 | 899678506900 | 137300 | 138100 | 138300 | 137300 | 23321 |
| 439 | 20240326 | 111300 | 896464209500 | 138100 | 138400 | 138600 | 138100 | 8623 |
| 440 | 20240326 | 111200 | 895271221000 | 138400 | 138100 | 138700 | 138000 | 16312 |
| 441 | 20240326 | 111100 | 893016357000 | 138100 | 139100 | 139300 | 138000 | 31712 |
| 442 | 20240326 | 111000 | 888623927000 | 139100 | 139700 | 139700 | 139000 | 10836 |
| 443 | 20240326 | 110900 | 887114567200 | 139600 | 138900 | 140000 | 138700 | 14839 |
| 444 | 20240326 | 110800 | 885045777200 | 138900 | 140000 | 140300 | 138800 | 37178 |
| 445 | 20240326 | 110700 | 879857112900 | 140000 | 139900 | 140000 | 139500 | 17074 |
| 446 | 20240326 | 110600 | 877470492000 | 139900 | 140100 | 140600 | 139400 | 38332 |
| 447 | 20240326 | 110500 | 872106222300 | 140100 | 140800 | 140800 | 140100 | 25316 |
| 448 | 20240326 | 110400 | 868550491600 | 140800 | 140700 | 141000 | 140200 | 35341 |
| 449 | 20240326 | 110300 | 863579522500 | 140700 | 139600 | 140800 | 139400 | 57974 |
| 450 | 20240326 | 110200 | 855448379300 | 139600 | 138600 | 140000 | 138400 | 77741 |
| 451 | 20240326 | 110100 | 844600986300 | 138500 | 138700 | 139400 | 138300 | 43606 |
| 452 | 20240326 | 110000 | 838546287900 | 138700 | 136500 | 139100 | 136500 | 76985 |
| 453 | 20240326 | 105900 | 827897511500 | 136500 | 136200 | 136700 | 135900 | 19858 |
| 454 | 20240326 | 105800 | 825191129500 | 136100 | 136700 | 136700 | 135100 | 33450 |
| 455 | 20240326 | 105700 | 820646057300 | 136700 | 138000 | 138000 | 136200 | 42693 |
| 456 | 20240326 | 105600 | 814786515000 | 138000 | 137100 | 138300 | 137000 | 80765 |
| 457 | 20240326 | 105500 | 803655285200 | 137100 | 135900 | 137500 | 135000 | 51797 |
| 458 | 20240326 | 105400 | 796587284500 | 135900 | 135200 | 136400 | 134700 | 42566 |
| 459 | 20240326 | 105300 | 790806753600 | 135200 | 135300 | 135400 | 135000 | 5154 |
| 460 | 20240326 | 105200 | 790109874300 | 135300 | 134900 | 135500 | 134900 | 5795 |
| 461 | 20240326 | 105100 | 789325739200 | 135000 | 135400 | 135400 | 134400 | 14099 |
| 462 | 20240326 | 105000 | 787423722800 | 135300 | 135800 | 135800 | 135200 | 11214 |
| 463 | 20240326 | 104900 | 785904792600 | 135700 | 135100 | 135900 | 135000 | 24910 |
| 464 | 20240326 | 104800 | 782526843900 | 135100 | 134900 | 135200 | 134500 | 9867 |
| 465 | 20240326 | 104700 | 781196773800 | 134900 | 134800 | 135400 | 134600 | 11777 |
| 466 | 20240326 | 104600 | 779605611200 | 134800 | 134300 | 135000 | 133900 | 12387 |
| 467 | 20240326 | 104500 | 777941760400 | 134300 | 135400 | 135500 | 134000 | 21679 |
| 468 | 20240326 | 104400 | 775028676900 | 135500 | 134800 | 135700 | 134700 | 14449 |
| 469 | 20240326 | 104300 | 773073742800 | 134800 | 135600 | 135700 | 134700 | 14137 |
| 470 | 20240326 | 104200 | 771163803100 | 135500 | 135500 | 136200 | 134900 | 31803 |
| 471 | 20240326 | 104100 | 766849883000 | 135500 | 134700 | 136300 | 134500 | 61086 |
| 472 | 20240326 | 104000 | 758561767000 | 134700 | 134600 | 134700 | 133900 | 18112 |
| 473 | 20240326 | 103900 | 756130942600 | 134700 | 134100 | 134700 | 133900 | 13946 |
| 474 | 20240326 | 103800 | 754259650200 | 134100 | 135100 | 135100 | 134000 | 25307 |
| 475 | 20240326 | 103700 | 750855173400 | 135100 | 134700 | 135300 | 134600 | 26502 |
| 476 | 20240326 | 103600 | 747275347600 | 134800 | 134700 | 135200 | 134600 | 40642 |
| 477 | 20240326 | 103500 | 741789478700 | 134700 | 134100 | 134900 | 133900 | 55918 |
| 478 | 20240326 | 103400 | 734267734600 | 134100 | 133300 | 134400 | 132700 | 48277 |
| 479 | 20240326 | 103300 | 727814448600 | 133200 | 132600 | 133300 | 132200 | 27105 |
| 480 | 20240326 | 103200 | 724215640000 | 132500 | 131900 | 132600 | 131900 | 14782 |
| 481 | 20240326 | 103100 | 722260423400 | 131900 | 132300 | 132300 | 131700 | 15170 |
| 482 | 20240326 | 103000 | 720257918800 | 132300 | 131500 | 132300 | 131300 | 23196 |
| 483 | 20240326 | 102900 | 717197899300 | 131500 | 131300 | 131600 | 130900 | 12897 |
| 484 | 20240326 | 102800 | 715505189600 | 131100 | 132000 | 132000 | 131000 | 17564 |
| 485 | 20240326 | 102700 | 713194991500 | 132000 | 132100 | 132300 | 131300 | 24159 |
| 486 | 20240326 | 102600 | 710010188600 | 132100 | 130800 | 132100 | 130700 | 25731 |
| 487 | 20240326 | 102500 | 706626320500 | 130800 | 130700 | 131000 | 130500 | 9318 |
| 488 | 20240326 | 102400 | 705406847900 | 130700 | 131200 | 131200 | 130500 | 21690 |
| 489 | 20240326 | 102300 | 702569602700 | 131200 | 130500 | 131200 | 130400 | 33123 |
| 490 | 20240326 | 102200 | 698239766700 | 130400 | 129600 | 130500 | 129500 | 26383 |
| 491 | 20240326 | 102100 | 694807977800 | 129500 | 129300 | 129600 | 128900 | 33419 |
| 492 | 20240326 | 102000 | 690489080400 | 129300 | 129900 | 130000 | 129100 | 34776 |
| 493 | 20240326 | 101900 | 685987917500 | 129900 | 129800 | 130400 | 129500 | 30950 |
| 494 | 20240326 | 101800 | 681968716000 | 130000 | 130900 | 130900 | 129800 | 29954 |
| 495 | 20240326 | 101700 | 678071944800 | 130900 | 129900 | 130900 | 129900 | 29121 |
| 496 | 20240326 | 101600 | 674277431500 | 129900 | 131200 | 131500 | 129600 | 82537 |
| 497 | 20240326 | 101500 | 663503871900 | 131400 | 132200 | 132300 | 131200 | 13941 |
| 498 | 20240326 | 101400 | 661668437100 | 132300 | 131600 | 132300 | 131300 | 23061 |
| 499 | 20240326 | 101300 | 658629731200 | 131600 | 131100 | 131800 | 130900 | 20386 |
| 500 | 20240326 | 101200 | 655951441200 | 131000 | 132300 | 132400 | 130300 | 63323 |
| 501 | 20240326 | 101100 | 647646487600 | 132400 | 132400 | 133000 | 132300 | 19756 |
| 502 | 20240326 | 101000 | 645024877800 | 132400 | 132000 | 133200 | 131900 | 26651 |
| 503 | 20240326 | 100900 | 641492185500 | 132000 | 132200 | 133000 | 131700 | 40307 |
| 504 | 20240326 | 100800 | 636162216400 | 132100 | 132500 | 133500 | 131600 | 70714 |
| 505 | 20240326 | 100700 | 626789651900 | 132500 | 135000 | 135100 | 132500 | 64389 |
| 506 | 20240326 | 100600 | 618173720500 | 135000 | 135800 | 136000 | 134500 | 32393 |
| 507 | 20240326 | 100500 | 613798490500 | 135800 | 135500 | 135800 | 134900 | 25100 |
| 508 | 20240326 | 100400 | 610401040600 | 135700 | 134600 | 136000 | 134500 | 39850 |
| 509 | 20240326 | 100300 | 605004065400 | 134500 | 134700 | 135800 | 134500 | 44735 |
| 510 | 20240326 | 100200 | 598955282800 | 134800 | 134100 | 135200 | 134000 | 38559 |
| 511 | 20240326 | 100100 | 593757880500 | 134500 | 134100 | 135000 | 133700 | 39050 |
| 512 | 20240326 | 100000 | 588515203200 | 134100 | 134000 | 135100 | 133700 | 66988 |
| 513 | 20240326 | 095900 | 579518129400 | 134100 | 137100 | 137500 | 134000 | 125212 |
| 514 | 20240326 | 095800 | 562509292500 | 137000 | 135900 | 137200 | 135100 | 92514 |
| 515 | 20240326 | 095700 | 549908584400 | 135900 | 134100 | 136000 | 133800 | 80542 |
| 516 | 20240326 | 095600 | 539056309200 | 134100 | 134900 | 135900 | 132700 | 124366 |
| 517 | 20240326 | 095500 | 522367569800 | 135000 | 135700 | 135800 | 134100 | 99025 |
| 518 | 20240326 | 095400 | 509004656700 | 135800 | 132400 | 137200 | 132300 | 227465 |
| 519 | 20240326 | 095300 | 478330262400 | 132400 | 130400 | 133200 | 130400 | 193547 |
| 520 | 20240326 | 095200 | 452842976800 | 129900 | 129900 | 129900 | 129900 | 0 |
| 521 | 20240326 | 095100 | 452842976800 | 129900 | 129400 | 129900 | 129100 | 52218 |
| 522 | 20240326 | 095000 | 446065878100 | 129200 | 128400 | 129700 | 128200 | 119609 |
| 523 | 20240326 | 094900 | 430618021200 | 128400 | 128800 | 129300 | 127700 | 94440 |
| 524 | 20240326 | 094800 | 418483097500 | 128900 | 126800 | 129300 | 126600 | 103542 |
| 525 | 20240326 | 094700 | 405196962600 | 126900 | 126500 | 128100 | 126100 | 71366 |
| 526 | 20240326 | 094600 | 396113843900 | 126400 | 126100 | 128800 | 126100 | 116287 |
| 527 | 20240326 | 094500 | 381282385600 | 126400 | 126200 | 127300 | 126000 | 54235 |
| 528 | 20240326 | 094400 | 374417003800 | 126200 | 126600 | 127200 | 126200 | 37778 |
| 529 | 20240326 | 094300 | 369631307800 | 126500 | 126900 | 127400 | 126100 | 60780 |
| 530 | 20240326 | 094200 | 361927803000 | 126900 | 125400 | 127400 | 125000 | 104619 |
| 531 | 20240326 | 094100 | 348697882500 | 125400 | 123800 | 125800 | 123400 | 80110 |
| 532 | 20240326 | 094000 | 338731792600 | 123700 | 123000 | 123900 | 122700 | 47314 |
| 533 | 20240326 | 093900 | 332898163700 | 123000 | 122200 | 123000 | 121700 | 20807 |
| 534 | 20240326 | 093800 | 330349405200 | 122200 | 121200 | 122700 | 121200 | 18615 |
| 535 | 20240326 | 093700 | 328074115600 | 121200 | 122700 | 122700 | 121100 | 34624 |
| 536 | 20240326 | 093600 | 323858940300 | 122700 | 122300 | 123100 | 122000 | 24583 |
| 537 | 20240326 | 093500 | 320846658600 | 122400 | 122500 | 122800 | 122100 | 24105 |
| 538 | 20240326 | 093400 | 317897354000 | 122500 | 122900 | 123100 | 122100 | 23851 |
| 539 | 20240326 | 093300 | 314972287400 | 122900 | 123000 | 123500 | 122000 | 47318 |
| 540 | 20240326 | 093200 | 309169273300 | 123000 | 123200 | 124400 | 122500 | 89327 |
| 541 | 20240326 | 093100 | 298137524900 | 123200 | 121700 | 123500 | 121600 | 110094 |
| 542 | 20240326 | 093000 | 284621971100 | 121600 | 121100 | 121900 | 120500 | 34432 |
| 543 | 20240326 | 092900 | 280448042200 | 121100 | 120700 | 121300 | 120200 | 19968 |
| 544 | 20240326 | 092800 | 278037435700 | 120800 | 120400 | 121400 | 120300 | 22213 |
| 545 | 20240326 | 092700 | 275353647400 | 120400 | 119700 | 121300 | 119600 | 22904 |
| 546 | 20240326 | 092600 | 272590465400 | 119800 | 120300 | 120600 | 119500 | 21183 |
| 547 | 20240326 | 092500 | 270046888100 | 120400 | 121000 | 121000 | 120000 | 16655 |
| 548 | 20240326 | 092400 | 268042047300 | 120900 | 121500 | 121900 | 120700 | 20877 |
| 549 | 20240326 | 092300 | 265511110200 | 121500 | 120800 | 121500 | 120100 | 32883 |
| 550 | 20240326 | 092200 | 261533939100 | 120900 | 119800 | 121400 | 119700 | 42392 |
| 551 | 20240326 | 092100 | 256419210800 | 119800 | 120100 | 120200 | 119100 | 21058 |
| 552 | 20240326 | 092000 | 253898806000 | 120200 | 118600 | 120300 | 118600 | 29332 |
| 553 | 20240326 | 091900 | 250383518000 | 118900 | 119700 | 120300 | 118500 | 45365 |
| 554 | 20240326 | 091800 | 244968541300 | 119500 | 119900 | 120400 | 118800 | 47315 |
| 555 | 20240326 | 091700 | 239316062000 | 120000 | 120700 | 121600 | 119500 | 49338 |
| 556 | 20240326 | 091600 | 233371719600 | 120700 | 122600 | 123000 | 120400 | 63524 |
| 557 | 20240326 | 091500 | 225663245700 | 122600 | 123400 | 123400 | 121500 | 76983 |
| 558 | 20240326 | 091400 | 216230396000 | 123300 | 122400 | 123500 | 120400 | 138544 |
| 559 | 20240326 | 091300 | 199280501100 | 122300 | 118600 | 122500 | 118500 | 112117 |
| 560 | 20240326 | 091200 | 185731121900 | 118700 | 119000 | 119200 | 118300 | 26794 |
| 561 | 20240326 | 091100 | 182554976200 | 119100 | 119900 | 120500 | 118900 | 52608 |
| 562 | 20240326 | 091000 | 176252266900 | 119900 | 119200 | 119900 | 119000 | 48119 |
| 563 | 20240326 | 090900 | 170501208200 | 119000 | 118300 | 119300 | 118100 | 45193 |
| 564 | 20240326 | 090800 | 165138010800 | 118300 | 118900 | 119000 | 117000 | 111047 |
| 565 | 20240326 | 090700 | 152049542700 | 118900 | 119600 | 120000 | 118700 | 81975 |
| 566 | 20240326 | 090600 | 142274925000 | 119500 | 122500 | 122700 | 119000 | 105029 |
| 567 | 20240326 | 090500 | 129584031900 | 122500 | 120900 | 122800 | 120900 | 153913 |
| 568 | 20240326 | 090400 | 110784184900 | 121000 | 118500 | 121700 | 118400 | 165098 |
| 569 | 20240326 | 090300 | 90832237700 | 118500 | 118800 | 120200 | 118300 | 128146 |
| 570 | 20240326 | 090200 | 75513009500 | 118800 | 119400 | 119400 | 117700 | 85388 |
| 571 | 20240326 | 090100 | 65371664400 | 119400 | 119800 | 120400 | 117600 | 143485 |
| 572 | 20240326 | 090000 | 48263889100 | 119900 | 118100 | 120800 | 117600 | 406089 |