38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 104565 |
| 3 | 20240328 | 191400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 4 | 20240328 | 191300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 5 | 20240328 | 191200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 6 | 20240328 | 191100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 7 | 20240328 | 191000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 8 | 20240328 | 190900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 9 | 20240328 | 190800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 10 | 20240328 | 190700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 11 | 20240328 | 190600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 12 | 20240328 | 190500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 13 | 20240328 | 190400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 14 | 20240328 | 190300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 15 | 20240328 | 190200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 16 | 20240328 | 190100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 17 | 20240328 | 190000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 18 | 20240328 | 185900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 19 | 20240328 | 185800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 20 | 20240328 | 185700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 21 | 20240328 | 185600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 22 | 20240328 | 185500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 23 | 20240328 | 185400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 24 | 20240328 | 185300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 25 | 20240328 | 185200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 26 | 20240328 | 185100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 27 | 20240328 | 185000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 28 | 20240328 | 184900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 29 | 20240328 | 184800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 30 | 20240328 | 184700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 31 | 20240328 | 184600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 32 | 20240328 | 184500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 104565 |
| 33 | 20240328 | 184400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 34 | 20240328 | 184300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 35 | 20240328 | 184200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 36 | 20240328 | 184100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 37 | 20240328 | 184000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 38 | 20240328 | 183900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 39 | 20240328 | 183800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 40 | 20240328 | 183700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 41 | 20240328 | 183600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 42 | 20240328 | 183500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 43 | 20240328 | 183400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 44 | 20240328 | 183300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 45 | 20240328 | 183200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 46 | 20240328 | 183100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 47 | 20240328 | 183000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 48 | 20240328 | 182900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 49 | 20240328 | 182800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 50 | 20240328 | 182700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 51 | 20240328 | 182600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 52 | 20240328 | 182500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 53 | 20240328 | 182400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 54 | 20240328 | 182300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 55 | 20240328 | 182200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 56 | 20240328 | 182100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 57 | 20240328 | 182000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 58 | 20240328 | 181900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 59 | 20240328 | 181800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 60 | 20240328 | 181700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 61 | 20240328 | 181600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 62 | 20240328 | 181500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 104565 |
| 63 | 20240328 | 181400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 64 | 20240328 | 181300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 65 | 20240328 | 181200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 66 | 20240328 | 181100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 67 | 20240328 | 181000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 68 | 20240328 | 180900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 69 | 20240328 | 180800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 70 | 20240328 | 180700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 71 | 20240328 | 180600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 72 | 20240328 | 180500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 73 | 20240328 | 180400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 74 | 20240328 | 180300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 75 | 20240328 | 180200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 76 | 20240328 | 180100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 77 | 20240328 | 180000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 78 | 20240328 | 175900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 79 | 20240328 | 175800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 80 | 20240328 | 175700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 81 | 20240328 | 175600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 82 | 20240328 | 175500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 83 | 20240328 | 175400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 84 | 20240328 | 175300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 85 | 20240328 | 175200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 86 | 20240328 | 175100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 87 | 20240328 | 175000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 88 | 20240328 | 174900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 89 | 20240328 | 174800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 90 | 20240328 | 174700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 91 | 20240328 | 174600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 92 | 20240328 | 174500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 104565 |
| 93 | 20240328 | 174400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 94 | 20240328 | 174300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 95 | 20240328 | 174200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 96 | 20240328 | 174100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 97 | 20240328 | 174000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 98 | 20240328 | 173900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 99 | 20240328 | 173800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 100 | 20240328 | 173700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 101 | 20240328 | 173600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 102 | 20240328 | 173500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 103 | 20240328 | 173400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 104 | 20240328 | 173300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 105 | 20240328 | 173200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 106 | 20240328 | 173100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 107 | 20240328 | 173000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 108 | 20240328 | 172900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 109 | 20240328 | 172800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 110 | 20240328 | 172700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 111 | 20240328 | 172600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 112 | 20240328 | 172500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 113 | 20240328 | 172400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 114 | 20240328 | 172300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 115 | 20240328 | 172200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 116 | 20240328 | 172100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 117 | 20240328 | 172000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 118 | 20240328 | 171900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 119 | 20240328 | 171800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 120 | 20240328 | 171700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 121 | 20240328 | 171600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 122 | 20240328 | 171500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 104565 |
| 123 | 20240328 | 171400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 124 | 20240328 | 171300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 125 | 20240328 | 171200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 126 | 20240328 | 171100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 127 | 20240328 | 171000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 128 | 20240328 | 170900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 129 | 20240328 | 170800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 130 | 20240328 | 170700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 131 | 20240328 | 170600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 132 | 20240328 | 170500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 133 | 20240328 | 170400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 134 | 20240328 | 170300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 135 | 20240328 | 170200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 136 | 20240328 | 170100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 137 | 20240328 | 170000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 138 | 20240328 | 165900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 139 | 20240328 | 165800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 140 | 20240328 | 165700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 141 | 20240328 | 165600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 142 | 20240328 | 165500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 143 | 20240328 | 165400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 144 | 20240328 | 165300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 145 | 20240328 | 165200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 146 | 20240328 | 165100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 147 | 20240328 | 165000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 148 | 20240328 | 164900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 149 | 20240328 | 164800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 150 | 20240328 | 164700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 151 | 20240328 | 164600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 152 | 20240328 | 164500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 104565 |
| 153 | 20240328 | 164400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 154 | 20240328 | 164300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 155 | 20240328 | 164200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 156 | 20240328 | 164100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 157 | 20240328 | 164000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 158 | 20240328 | 163900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 159 | 20240328 | 163800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 160 | 20240328 | 163700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 161 | 20240328 | 163600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 162 | 20240328 | 163500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 163 | 20240328 | 163400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 164 | 20240328 | 163300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 165 | 20240328 | 163200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 166 | 20240328 | 163100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 167 | 20240328 | 163000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 168 | 20240328 | 162900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 169 | 20240328 | 162800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 170 | 20240328 | 162700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 171 | 20240328 | 162600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 172 | 20240328 | 162500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 173 | 20240328 | 162400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 174 | 20240328 | 162300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 175 | 20240328 | 162200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 176 | 20240328 | 162100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 177 | 20240328 | 162000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 178 | 20240328 | 161900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 179 | 20240328 | 161800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 180 | 20240328 | 161700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 181 | 20240328 | 161600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 182 | 20240328 | 161500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 104565 |
| 183 | 20240328 | 161400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 184 | 20240328 | 161300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 185 | 20240328 | 161200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 186 | 20240328 | 161100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 187 | 20240328 | 161000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 188 | 20240328 | 160900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 189 | 20240328 | 160800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 190 | 20240328 | 160700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 191 | 20240328 | 160600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 192 | 20240328 | 160500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 193 | 20240328 | 160400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 194 | 20240328 | 160300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 195 | 20240328 | 160200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 196 | 20240328 | 160100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 197 | 20240328 | 160000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 198 | 20240328 | 155900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 199 | 20240328 | 155800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 200 | 20240328 | 155700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 201 | 20240328 | 155600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 202 | 20240328 | 155500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 203 | 20240328 | 155400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 204 | 20240328 | 155300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 205 | 20240328 | 155200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 206 | 20240328 | 155100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 207 | 20240328 | 155000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 208 | 20240328 | 154900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 209 | 20240328 | 154800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 210 | 20240328 | 154700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 211 | 20240328 | 154600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 212 | 20240328 | 154500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 104565 |
| 213 | 20240328 | 154400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 214 | 20240328 | 154300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 215 | 20240328 | 154200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 216 | 20240328 | 154100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 217 | 20240328 | 154000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 218 | 20240328 | 153900 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 219 | 20240328 | 153800 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 220 | 20240328 | 153700 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 221 | 20240328 | 153600 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 222 | 20240328 | 153500 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 223 | 20240328 | 153400 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 224 | 20240328 | 153300 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 225 | 20240328 | 153200 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 226 | 20240328 | 153100 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 0 |
| 227 | 20240328 | 153000 | 1304875123500 | 134000 | 134000 | 134000 | 134000 | 104565 |
| 228 | 20240328 | 152900 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 229 | 20240328 | 152800 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 230 | 20240328 | 152700 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 231 | 20240328 | 152600 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 232 | 20240328 | 152500 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 233 | 20240328 | 152400 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 234 | 20240328 | 152300 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 235 | 20240328 | 152200 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 236 | 20240328 | 152100 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 237 | 20240328 | 152000 | 1290863413500 | 133700 | 133700 | 133700 | 133700 | 0 |
| 238 | 20240328 | 151900 | 1290863413500 | 133700 | 133900 | 134100 | 133600 | 19503 |
| 239 | 20240328 | 151800 | 1288252118600 | 133900 | 133200 | 134000 | 133200 | 15492 |
| 240 | 20240328 | 151700 | 1286181247600 | 133200 | 133000 | 133300 | 132900 | 8725 |
| 241 | 20240328 | 151600 | 1285019801500 | 133000 | 133300 | 133300 | 132800 | 14907 |
| 242 | 20240328 | 151500 | 1283036578500 | 133200 | 133900 | 133900 | 133100 | 15609 |
| 243 | 20240328 | 151400 | 1280953771900 | 133800 | 134200 | 134300 | 133700 | 12320 |
| 244 | 20240328 | 151300 | 1279302121400 | 134200 | 134300 | 134400 | 134200 | 10427 |
| 245 | 20240328 | 151200 | 1277902112600 | 134300 | 134400 | 134400 | 134000 | 13949 |
| 246 | 20240328 | 151100 | 1276029779300 | 134400 | 133500 | 134600 | 133500 | 38954 |
| 247 | 20240328 | 151000 | 1270805273800 | 133500 | 133600 | 133600 | 133500 | 6689 |
| 248 | 20240328 | 150900 | 1269911813700 | 133600 | 133400 | 133600 | 133400 | 7057 |
| 249 | 20240328 | 150800 | 1268969801700 | 133400 | 133400 | 133500 | 133300 | 6157 |
| 250 | 20240328 | 150700 | 1268148242200 | 133400 | 133300 | 133400 | 133200 | 6619 |
| 251 | 20240328 | 150600 | 1267265594100 | 133300 | 133600 | 133600 | 133200 | 10757 |
| 252 | 20240328 | 150500 | 1265830649200 | 133600 | 133200 | 133600 | 133200 | 14632 |
| 253 | 20240328 | 150400 | 1263879199700 | 133200 | 132600 | 133300 | 132600 | 15939 |
| 254 | 20240328 | 150300 | 1261760074000 | 132800 | 132300 | 132900 | 132300 | 15872 |
| 255 | 20240328 | 150200 | 1259654088100 | 132400 | 132300 | 132500 | 132300 | 5180 |
| 256 | 20240328 | 150100 | 1258968378800 | 132300 | 132000 | 132500 | 131800 | 13239 |
| 257 | 20240328 | 150000 | 1257218628100 | 132000 | 132400 | 132500 | 132000 | 6968 |
| 258 | 20240328 | 145900 | 1256296997200 | 132500 | 132600 | 132600 | 132400 | 3808 |
| 259 | 20240328 | 145800 | 1255792377200 | 132400 | 132700 | 132700 | 132300 | 6193 |
| 260 | 20240328 | 145700 | 1254972051000 | 132700 | 132700 | 132900 | 132600 | 2969 |
| 261 | 20240328 | 145600 | 1254577992400 | 132700 | 132300 | 132800 | 132300 | 6272 |
| 262 | 20240328 | 145500 | 1253746357300 | 132300 | 132400 | 132600 | 132000 | 7236 |
| 263 | 20240328 | 145400 | 1252789504200 | 132500 | 132400 | 132700 | 132400 | 2790 |
| 264 | 20240328 | 145300 | 1252419752300 | 132500 | 132900 | 133000 | 132300 | 10627 |
| 265 | 20240328 | 145200 | 1251008019400 | 132800 | 132500 | 132900 | 132300 | 10123 |
| 266 | 20240328 | 145100 | 1249665601800 | 132500 | 132300 | 132500 | 132200 | 5315 |
| 267 | 20240328 | 145000 | 1248961916700 | 132400 | 131800 | 132400 | 131800 | 7698 |
| 268 | 20240328 | 144900 | 1247945708900 | 131800 | 132200 | 132400 | 131700 | 8984 |
| 269 | 20240328 | 144800 | 1246759802100 | 132200 | 132200 | 132800 | 132100 | 9282 |
| 270 | 20240328 | 144700 | 1245530198400 | 132200 | 132100 | 132400 | 132000 | 8086 |
| 271 | 20240328 | 144600 | 1244460908900 | 132200 | 132000 | 132200 | 131900 | 8648 |
| 272 | 20240328 | 144500 | 1243318984800 | 132000 | 131600 | 132000 | 131500 | 13870 |
| 273 | 20240328 | 144400 | 1241491596800 | 131600 | 131400 | 132000 | 131000 | 21529 |
| 274 | 20240328 | 144300 | 1238660462700 | 131300 | 132600 | 132700 | 131200 | 36877 |
| 275 | 20240328 | 144200 | 1233792517700 | 132700 | 132800 | 132900 | 132600 | 8333 |
| 276 | 20240328 | 144100 | 1232686353600 | 132900 | 133200 | 133300 | 132600 | 17022 |
| 277 | 20240328 | 144000 | 1230424197400 | 133300 | 133600 | 133600 | 133200 | 4871 |
| 278 | 20240328 | 143900 | 1229774446900 | 133500 | 133900 | 133900 | 133500 | 6947 |
| 279 | 20240328 | 143800 | 1228845200200 | 133900 | 133900 | 134000 | 133800 | 7541 |
| 280 | 20240328 | 143700 | 1227835345000 | 133900 | 133600 | 134000 | 133500 | 11771 |
| 281 | 20240328 | 143600 | 1226260013500 | 133600 | 133300 | 133700 | 133300 | 4431 |
| 282 | 20240328 | 143500 | 1225668573200 | 133300 | 133000 | 133400 | 132900 | 7436 |
| 283 | 20240328 | 143400 | 1224678204100 | 132900 | 132900 | 133000 | 132700 | 8198 |
| 284 | 20240328 | 143300 | 1223589282700 | 133000 | 133100 | 133300 | 132900 | 8028 |
| 285 | 20240328 | 143200 | 1222521161600 | 133100 | 133200 | 133300 | 133100 | 3040 |
| 286 | 20240328 | 143100 | 1222116238900 | 133100 | 133700 | 133800 | 133000 | 11706 |
| 287 | 20240328 | 143000 | 1220553929300 | 133700 | 133400 | 133700 | 133300 | 9056 |
| 288 | 20240328 | 142900 | 1219344817000 | 133400 | 133100 | 133500 | 133100 | 10314 |
| 289 | 20240328 | 142800 | 1217969832500 | 133100 | 133200 | 133300 | 133100 | 3302 |
| 290 | 20240328 | 142700 | 1217529929900 | 133200 | 133400 | 133500 | 133000 | 5199 |
| 291 | 20240328 | 142600 | 1216836996600 | 133400 | 132800 | 133500 | 132800 | 8442 |
| 292 | 20240328 | 142500 | 1215713406400 | 132800 | 132800 | 133100 | 132800 | 5603 |
| 293 | 20240328 | 142400 | 1214968575300 | 132800 | 133100 | 133200 | 132800 | 2951 |
| 294 | 20240328 | 142300 | 1214576130000 | 133200 | 133100 | 133200 | 133000 | 2602 |
| 295 | 20240328 | 142200 | 1214229698800 | 133100 | 133100 | 133300 | 133100 | 3940 |
| 296 | 20240328 | 142100 | 1213705006000 | 133100 | 132700 | 133300 | 132700 | 6029 |
| 297 | 20240328 | 142000 | 1212903912900 | 132700 | 133100 | 133400 | 132700 | 8077 |
| 298 | 20240328 | 141900 | 1211829472000 | 133100 | 132400 | 133100 | 132400 | 6683 |
| 299 | 20240328 | 141800 | 1210942049600 | 132400 | 132600 | 132600 | 132100 | 12403 |
| 300 | 20240328 | 141700 | 1209300195400 | 132600 | 133200 | 133300 | 132500 | 8565 |
| 301 | 20240328 | 141600 | 1208162077200 | 133300 | 133200 | 133400 | 133000 | 12219 |
| 302 | 20240328 | 141500 | 1206534770400 | 133300 | 133800 | 133800 | 133200 | 5855 |
| 303 | 20240328 | 141400 | 1205752820200 | 133700 | 134000 | 134000 | 133700 | 2886 |
| 304 | 20240328 | 141300 | 1205366623700 | 133800 | 134000 | 134200 | 133700 | 13276 |
| 305 | 20240328 | 141200 | 1203588004000 | 133900 | 133700 | 134000 | 133700 | 5514 |
| 306 | 20240328 | 141100 | 1202849924700 | 133700 | 134000 | 134100 | 133700 | 7176 |
| 307 | 20240328 | 141000 | 1201889281100 | 134000 | 134200 | 134400 | 134000 | 11380 |
| 308 | 20240328 | 140900 | 1200362190800 | 134200 | 133800 | 134200 | 133800 | 15014 |
| 309 | 20240328 | 140800 | 1198349906200 | 133900 | 133200 | 134200 | 133200 | 28515 |
| 310 | 20240328 | 140700 | 1194535625900 | 133200 | 133100 | 133400 | 133100 | 8480 |
| 311 | 20240328 | 140600 | 1193405320700 | 133200 | 133100 | 133200 | 132900 | 10018 |
| 312 | 20240328 | 140500 | 1192072272600 | 133100 | 132700 | 133200 | 132400 | 18138 |
| 313 | 20240328 | 140400 | 1189663975900 | 132700 | 132700 | 132700 | 132200 | 12045 |
| 314 | 20240328 | 140300 | 1188068421400 | 132700 | 131900 | 132700 | 131400 | 43713 |
| 315 | 20240328 | 140200 | 1182303603200 | 131800 | 132400 | 132500 | 131500 | 56396 |
| 316 | 20240328 | 140100 | 1174863057700 | 132300 | 132900 | 133000 | 132300 | 16175 |
| 317 | 20240328 | 140000 | 1172716970700 | 132800 | 133600 | 133600 | 132400 | 53086 |
| 318 | 20240328 | 135900 | 1165661325300 | 133500 | 133200 | 133700 | 133200 | 10275 |
| 319 | 20240328 | 135800 | 1164290594200 | 133200 | 133600 | 133600 | 133200 | 21043 |
| 320 | 20240328 | 135700 | 1161484362100 | 133600 | 133900 | 134000 | 133500 | 8931 |
| 321 | 20240328 | 135600 | 1160290094100 | 134000 | 134500 | 134700 | 133900 | 12736 |
| 322 | 20240328 | 135500 | 1158579080600 | 134500 | 134100 | 134500 | 134100 | 10561 |
| 323 | 20240328 | 135400 | 1157160507900 | 134100 | 134100 | 134200 | 134000 | 6187 |
| 324 | 20240328 | 135300 | 1156330546700 | 134100 | 134200 | 134200 | 134000 | 3497 |
| 325 | 20240328 | 135200 | 1155861690600 | 134200 | 133900 | 134300 | 133900 | 6695 |
| 326 | 20240328 | 135100 | 1154964303300 | 134000 | 134200 | 134200 | 133800 | 4566 |
| 327 | 20240328 | 135000 | 1154352536200 | 134200 | 134300 | 134400 | 134200 | 4515 |
| 328 | 20240328 | 134900 | 1153746245000 | 134200 | 134000 | 134300 | 134000 | 4442 |
| 329 | 20240328 | 134800 | 1153150070000 | 134000 | 133900 | 134100 | 133800 | 6185 |
| 330 | 20240328 | 134700 | 1152321624400 | 133900 | 133600 | 134300 | 133600 | 6134 |
| 331 | 20240328 | 134600 | 1151499913600 | 133600 | 134500 | 134500 | 133500 | 25235 |
| 332 | 20240328 | 134500 | 1148121650100 | 134500 | 134700 | 134800 | 134400 | 2650 |
| 333 | 20240328 | 134400 | 1147765062800 | 134600 | 134400 | 134700 | 134300 | 3824 |
| 334 | 20240328 | 134300 | 1147250646100 | 134400 | 134400 | 134600 | 134400 | 4949 |
| 335 | 20240328 | 134200 | 1146585223300 | 134400 | 134400 | 134400 | 134300 | 2931 |
| 336 | 20240328 | 134100 | 1146191506100 | 134400 | 134600 | 134800 | 134300 | 3994 |
| 337 | 20240328 | 134000 | 1145654473500 | 134600 | 134300 | 134700 | 134300 | 4437 |
| 338 | 20240328 | 133900 | 1145057994400 | 134300 | 134300 | 134400 | 134300 | 3342 |
| 339 | 20240328 | 133800 | 1144609058100 | 134300 | 134500 | 134500 | 134300 | 3065 |
| 340 | 20240328 | 133700 | 1144197112400 | 134400 | 135300 | 135400 | 134400 | 9806 |
| 341 | 20240328 | 133600 | 1142873756500 | 135400 | 134700 | 135400 | 134700 | 10606 |
| 342 | 20240328 | 133500 | 1141441879000 | 134800 | 134600 | 134800 | 134600 | 3226 |
| 343 | 20240328 | 133400 | 1141007385100 | 134600 | 134600 | 134800 | 134500 | 4045 |
| 344 | 20240328 | 133300 | 1140462619600 | 134600 | 134200 | 134600 | 134200 | 5429 |
| 345 | 20240328 | 133200 | 1139733087700 | 134300 | 134300 | 134500 | 134000 | 6809 |
| 346 | 20240328 | 133100 | 1138819248200 | 134400 | 134100 | 134500 | 134000 | 6685 |
| 347 | 20240328 | 133000 | 1137922187600 | 134000 | 134300 | 134400 | 134000 | 7644 |
| 348 | 20240328 | 132900 | 1136896606300 | 134300 | 133900 | 134500 | 133700 | 10805 |
| 349 | 20240328 | 132800 | 1135447517800 | 133900 | 134500 | 134500 | 133700 | 29612 |
| 350 | 20240328 | 132700 | 1131477828800 | 134500 | 134800 | 134800 | 134400 | 14070 |
| 351 | 20240328 | 132600 | 1129584582100 | 134800 | 135000 | 135000 | 134600 | 7503 |
| 352 | 20240328 | 132500 | 1128573183000 | 135100 | 134700 | 135100 | 134700 | 8078 |
| 353 | 20240328 | 132400 | 1127483854300 | 134800 | 135000 | 135000 | 134700 | 5301 |
| 354 | 20240328 | 132300 | 1126769414500 | 134900 | 135300 | 135400 | 134900 | 9846 |
| 355 | 20240328 | 132200 | 1125439818200 | 135300 | 135200 | 135400 | 135100 | 6183 |
| 356 | 20240328 | 132100 | 1124603615900 | 135200 | 135400 | 135400 | 135200 | 3576 |
| 357 | 20240328 | 132000 | 1124119771200 | 135400 | 135100 | 135500 | 135100 | 2481 |
| 358 | 20240328 | 131900 | 1123784121400 | 135200 | 135300 | 135400 | 135000 | 5792 |
| 359 | 20240328 | 131800 | 1123000895200 | 135400 | 135000 | 135400 | 134700 | 12424 |
| 360 | 20240328 | 131700 | 1121323813400 | 135000 | 135400 | 135400 | 135000 | 7440 |
| 361 | 20240328 | 131600 | 1120318112200 | 135400 | 135500 | 135500 | 135300 | 3171 |
| 362 | 20240328 | 131500 | 1119888756400 | 135600 | 135700 | 135800 | 135500 | 3678 |
| 363 | 20240328 | 131400 | 1119390076200 | 135700 | 135900 | 136000 | 135600 | 3717 |
| 364 | 20240328 | 131300 | 1118885198100 | 135900 | 136300 | 136500 | 135900 | 24663 |
| 365 | 20240328 | 131200 | 1115524048100 | 136200 | 136200 | 136300 | 136100 | 6755 |
| 366 | 20240328 | 131100 | 1114603761800 | 136100 | 136100 | 136300 | 136000 | 14663 |
| 367 | 20240328 | 131000 | 1112606735500 | 136100 | 135300 | 136200 | 135300 | 23651 |
| 368 | 20240328 | 130900 | 1109392975000 | 135400 | 135200 | 135500 | 135200 | 6642 |
| 369 | 20240328 | 130800 | 1108494405400 | 135300 | 135800 | 135800 | 135200 | 10782 |
| 370 | 20240328 | 130700 | 1107031684800 | 135800 | 135600 | 135800 | 135600 | 6834 |
| 371 | 20240328 | 130600 | 1106104410800 | 135600 | 135500 | 135700 | 135400 | 11247 |
| 372 | 20240328 | 130500 | 1104579235900 | 135600 | 135200 | 135600 | 135100 | 8538 |
| 373 | 20240328 | 130400 | 1103424732400 | 135200 | 134900 | 135200 | 134900 | 3676 |
| 374 | 20240328 | 130300 | 1102928096100 | 135000 | 134700 | 135300 | 134400 | 9286 |
| 375 | 20240328 | 130200 | 1101676473900 | 134500 | 134600 | 134700 | 134400 | 9973 |
| 376 | 20240328 | 130100 | 1100335071000 | 134600 | 134700 | 134800 | 134400 | 11862 |
| 377 | 20240328 | 130000 | 1098738693000 | 134800 | 135100 | 135100 | 134600 | 7106 |
| 378 | 20240328 | 125900 | 1097781003400 | 135100 | 135300 | 135400 | 135000 | 6701 |
| 379 | 20240328 | 125800 | 1096874425100 | 135300 | 134800 | 135300 | 134800 | 9820 |
| 380 | 20240328 | 125700 | 1095547831600 | 134900 | 135100 | 135200 | 134800 | 4731 |
| 381 | 20240328 | 125600 | 1094909144000 | 135200 | 134700 | 135200 | 134600 | 7536 |
| 382 | 20240328 | 125500 | 1093891922900 | 134700 | 134600 | 134900 | 134400 | 9503 |
| 383 | 20240328 | 125400 | 1092613509200 | 134600 | 134600 | 135100 | 134500 | 12506 |
| 384 | 20240328 | 125300 | 1090927935300 | 134700 | 135000 | 135100 | 134100 | 29197 |
| 385 | 20240328 | 125200 | 1086999690800 | 135100 | 135700 | 135700 | 135000 | 19165 |
| 386 | 20240328 | 125100 | 1084407213400 | 135600 | 135500 | 135700 | 135500 | 3328 |
| 387 | 20240328 | 125000 | 1083955943100 | 135500 | 135800 | 135800 | 135500 | 6952 |
| 388 | 20240328 | 124900 | 1083012879800 | 135800 | 135700 | 135800 | 135700 | 3886 |
| 389 | 20240328 | 124800 | 1082485428100 | 135700 | 135700 | 135900 | 135700 | 2979 |
| 390 | 20240328 | 124700 | 1082080973300 | 135800 | 135800 | 135900 | 135700 | 3805 |
| 391 | 20240328 | 124600 | 1081564340500 | 135800 | 135600 | 135800 | 135500 | 3592 |
| 392 | 20240328 | 124500 | 1081077057000 | 135600 | 135700 | 135800 | 135600 | 7074 |
| 393 | 20240328 | 124400 | 1080117517700 | 135700 | 135800 | 135900 | 135700 | 3960 |
| 394 | 20240328 | 124300 | 1079579736400 | 135800 | 135900 | 136000 | 135800 | 3989 |
| 395 | 20240328 | 124200 | 1079037570100 | 136000 | 136000 | 136100 | 135900 | 3044 |
| 396 | 20240328 | 124100 | 1078623651600 | 135900 | 136100 | 136100 | 135900 | 4996 |
| 397 | 20240328 | 124000 | 1077944192000 | 136100 | 136300 | 136400 | 136000 | 9916 |
| 398 | 20240328 | 123900 | 1076592845700 | 136200 | 135900 | 136300 | 135900 | 9072 |
| 399 | 20240328 | 123800 | 1075357883100 | 135900 | 135800 | 136000 | 135700 | 2866 |
| 400 | 20240328 | 123700 | 1074968488300 | 135800 | 135400 | 135900 | 135400 | 3163 |
| 401 | 20240328 | 123600 | 1074539333900 | 135400 | 135800 | 135900 | 135400 | 7879 |
| 402 | 20240328 | 123500 | 1073471066100 | 135700 | 135900 | 136000 | 135700 | 3811 |
| 403 | 20240328 | 123400 | 1072953276500 | 135900 | 135700 | 136000 | 135700 | 3453 |
| 404 | 20240328 | 123300 | 1072483993600 | 135700 | 136100 | 136200 | 135100 | 28341 |
| 405 | 20240328 | 123200 | 1068641878700 | 136100 | 136300 | 136300 | 136100 | 4695 |
| 406 | 20240328 | 123100 | 1068002521400 | 136300 | 136200 | 136400 | 136100 | 2787 |
| 407 | 20240328 | 123000 | 1067622704200 | 136100 | 136100 | 136200 | 136000 | 4198 |
| 408 | 20240328 | 122900 | 1067051185900 | 136100 | 136100 | 136200 | 136100 | 2984 |
| 409 | 20240328 | 122800 | 1066644915900 | 136100 | 136200 | 136200 | 136000 | 4709 |
| 410 | 20240328 | 122700 | 1066004002600 | 136200 | 136500 | 136500 | 136100 | 5717 |
| 411 | 20240328 | 122600 | 1065225221100 | 136300 | 136300 | 136700 | 136300 | 10214 |
| 412 | 20240328 | 122500 | 1063831062500 | 136300 | 136300 | 136400 | 136200 | 3965 |
| 413 | 20240328 | 122400 | 1063290626500 | 136200 | 136000 | 136300 | 135900 | 4827 |
| 414 | 20240328 | 122300 | 1062633918000 | 135900 | 135800 | 136000 | 135600 | 7267 |
| 415 | 20240328 | 122200 | 1061647480200 | 135800 | 136000 | 136000 | 135700 | 10105 |
| 416 | 20240328 | 122100 | 1060274527600 | 136000 | 136200 | 136300 | 136000 | 3793 |
| 417 | 20240328 | 122000 | 1059758251500 | 136200 | 136300 | 136400 | 136200 | 2997 |
| 418 | 20240328 | 121900 | 1059349743300 | 136400 | 136500 | 136500 | 136400 | 6082 |
| 419 | 20240328 | 121800 | 1058519839300 | 136500 | 136500 | 136600 | 136300 | 6322 |
| 420 | 20240328 | 121700 | 1057656886700 | 136500 | 136000 | 136800 | 135900 | 18495 |
| 421 | 20240328 | 121600 | 1055133184100 | 136000 | 136300 | 136400 | 136000 | 4372 |
| 422 | 20240328 | 121500 | 1054537986000 | 136300 | 136300 | 136400 | 136300 | 3425 |
| 423 | 20240328 | 121400 | 1054071046900 | 136300 | 136400 | 136400 | 136100 | 6351 |
| 424 | 20240328 | 121300 | 1053205602500 | 136300 | 135700 | 136400 | 135700 | 7941 |
| 425 | 20240328 | 121200 | 1052125568000 | 135800 | 135900 | 135900 | 135700 | 1776 |
| 426 | 20240328 | 121100 | 1051884376800 | 135900 | 135600 | 135900 | 135300 | 5497 |
| 427 | 20240328 | 121000 | 1051139181900 | 135600 | 135600 | 135700 | 135500 | 3948 |
| 428 | 20240328 | 120900 | 1050603731600 | 135600 | 136000 | 136100 | 135500 | 13163 |
| 429 | 20240328 | 120800 | 1048817091900 | 136000 | 136400 | 136500 | 135700 | 12676 |
| 430 | 20240328 | 120700 | 1047092484500 | 136500 | 136500 | 136600 | 136300 | 6529 |
| 431 | 20240328 | 120600 | 1046201617200 | 136500 | 136200 | 136900 | 136200 | 34116 |
| 432 | 20240328 | 120500 | 1041539733300 | 136300 | 136200 | 136300 | 135700 | 8661 |
| 433 | 20240328 | 120400 | 1040361635500 | 136200 | 136400 | 136400 | 136200 | 5651 |
| 434 | 20240328 | 120300 | 1039591752100 | 136400 | 136300 | 136500 | 136200 | 10223 |
| 435 | 20240328 | 120200 | 1038197674000 | 136400 | 135800 | 136400 | 135800 | 15735 |
| 436 | 20240328 | 120100 | 1036053635000 | 135900 | 135600 | 136000 | 135500 | 6947 |
| 437 | 20240328 | 120000 | 1035110733300 | 135600 | 136100 | 136200 | 135600 | 11438 |
| 438 | 20240328 | 115900 | 1033556228900 | 136200 | 136200 | 136300 | 136100 | 6458 |
| 439 | 20240328 | 115800 | 1032676644400 | 136300 | 136200 | 136400 | 136000 | 20585 |
| 440 | 20240328 | 115700 | 1029871766000 | 136200 | 135700 | 136300 | 135600 | 20583 |
| 441 | 20240328 | 115600 | 1027071563600 | 135700 | 135800 | 135900 | 135500 | 5870 |
| 442 | 20240328 | 115500 | 1026275199800 | 135900 | 135800 | 135900 | 135700 | 3999 |
| 443 | 20240328 | 115400 | 1025732097900 | 135700 | 135700 | 135800 | 135600 | 6838 |
| 444 | 20240328 | 115300 | 1024804506200 | 135700 | 136000 | 136100 | 135700 | 17346 |
| 445 | 20240328 | 115200 | 1022445886600 | 136000 | 135400 | 136100 | 135400 | 38063 |
| 446 | 20240328 | 115100 | 1017274712800 | 135400 | 135000 | 135400 | 135000 | 10380 |
| 447 | 20240328 | 115000 | 1015871278100 | 135000 | 135100 | 135100 | 134900 | 6344 |
| 448 | 20240328 | 114900 | 1015014794800 | 135100 | 135300 | 135300 | 135000 | 7059 |
| 449 | 20240328 | 114800 | 1014060494800 | 135200 | 135400 | 135400 | 135100 | 8119 |
| 450 | 20240328 | 114700 | 1012961973300 | 135400 | 135200 | 135400 | 135000 | 8373 |
| 451 | 20240328 | 114600 | 1011829616100 | 135200 | 134900 | 135200 | 134800 | 9340 |
| 452 | 20240328 | 114500 | 1010569113000 | 134900 | 135400 | 135400 | 134800 | 9945 |
| 453 | 20240328 | 114400 | 1009225659700 | 135400 | 134500 | 135400 | 134400 | 14823 |
| 454 | 20240328 | 114300 | 1007225868000 | 134600 | 135000 | 135000 | 134500 | 9985 |
| 455 | 20240328 | 114200 | 1005880504200 | 135000 | 134900 | 135100 | 134700 | 8150 |
| 456 | 20240328 | 114100 | 1004780186800 | 135000 | 135000 | 135000 | 134600 | 13586 |
| 457 | 20240328 | 114000 | 1002948488500 | 134900 | 134400 | 135100 | 134300 | 19416 |
| 458 | 20240328 | 113900 | 1000331356400 | 134400 | 133900 | 134500 | 133900 | 12301 |
| 459 | 20240328 | 113800 | 998680626300 | 134000 | 133600 | 134000 | 133500 | 8150 |
| 460 | 20240328 | 113700 | 997590396000 | 133600 | 133300 | 133600 | 133300 | 6111 |
| 461 | 20240328 | 113600 | 996774594100 | 133400 | 133400 | 133500 | 133100 | 17390 |
| 462 | 20240328 | 113500 | 994457034200 | 133300 | 133700 | 133800 | 133300 | 9441 |
| 463 | 20240328 | 113400 | 993196180900 | 133700 | 133600 | 133800 | 133400 | 8481 |
| 464 | 20240328 | 113300 | 992063174200 | 133500 | 133400 | 133700 | 133300 | 12317 |
| 465 | 20240328 | 113200 | 990418733500 | 133400 | 133100 | 133700 | 133100 | 14948 |
| 466 | 20240328 | 113100 | 988424618300 | 133200 | 133900 | 134000 | 133100 | 27565 |
| 467 | 20240328 | 113000 | 984743138400 | 133900 | 133900 | 134200 | 133900 | 8034 |
| 468 | 20240328 | 112900 | 983666709900 | 133900 | 134200 | 134500 | 133800 | 16761 |
| 469 | 20240328 | 112800 | 981421255800 | 134200 | 135300 | 135400 | 134200 | 15867 |
| 470 | 20240328 | 112700 | 979280425900 | 135200 | 134400 | 135300 | 134300 | 15026 |
| 471 | 20240328 | 112600 | 977254064100 | 134300 | 134400 | 134500 | 134300 | 7113 |
| 472 | 20240328 | 112500 | 976298068800 | 134400 | 134500 | 134600 | 134300 | 8884 |
| 473 | 20240328 | 112400 | 975103937800 | 134500 | 135000 | 135100 | 134500 | 11664 |
| 474 | 20240328 | 112300 | 973531660600 | 134900 | 135300 | 135400 | 134700 | 21781 |
| 475 | 20240328 | 112200 | 970590140900 | 135300 | 134100 | 135300 | 134000 | 22014 |
| 476 | 20240328 | 112100 | 967624521600 | 134000 | 133600 | 134100 | 133600 | 13678 |
| 477 | 20240328 | 112000 | 965791971600 | 133600 | 134000 | 134100 | 133600 | 14070 |
| 478 | 20240328 | 111900 | 963909346600 | 134000 | 133500 | 134100 | 133400 | 19178 |
| 479 | 20240328 | 111800 | 961343611300 | 133500 | 133900 | 133900 | 133200 | 36807 |
| 480 | 20240328 | 111700 | 956429368500 | 133900 | 134000 | 134200 | 133500 | 40826 |
| 481 | 20240328 | 111600 | 950965735800 | 133900 | 135300 | 135400 | 133700 | 54975 |
| 482 | 20240328 | 111500 | 943576338100 | 135400 | 134900 | 135400 | 134900 | 17208 |
| 483 | 20240328 | 111400 | 941250272800 | 134900 | 134600 | 135100 | 134500 | 17396 |
| 484 | 20240328 | 111300 | 938905210000 | 134700 | 134500 | 135000 | 134400 | 23056 |
| 485 | 20240328 | 111200 | 935797797000 | 134500 | 134700 | 134800 | 134200 | 38194 |
| 486 | 20240328 | 111100 | 930663314300 | 134700 | 135000 | 135100 | 134600 | 44337 |
| 487 | 20240328 | 111000 | 924687417600 | 135100 | 135400 | 135500 | 135000 | 35293 |
| 488 | 20240328 | 110900 | 919918103000 | 135500 | 135300 | 135600 | 135200 | 21018 |
| 489 | 20240328 | 110800 | 917072118900 | 135400 | 135900 | 136000 | 135300 | 30830 |
| 490 | 20240328 | 110700 | 912891536300 | 135900 | 136000 | 136200 | 135900 | 7821 |
| 491 | 20240328 | 110600 | 911827683400 | 136100 | 136200 | 136300 | 135900 | 9875 |
| 492 | 20240328 | 110500 | 910484316000 | 136200 | 136600 | 136700 | 136200 | 9785 |
| 493 | 20240328 | 110400 | 909149344400 | 136700 | 136500 | 136800 | 136400 | 8741 |
| 494 | 20240328 | 110300 | 907955139400 | 136400 | 136000 | 136400 | 135800 | 12649 |
| 495 | 20240328 | 110200 | 906233023500 | 135900 | 136300 | 136400 | 135900 | 14403 |
| 496 | 20240328 | 110100 | 904272920300 | 136200 | 136600 | 136700 | 136200 | 13016 |
| 497 | 20240328 | 110000 | 902496071900 | 136700 | 136800 | 136900 | 136600 | 6979 |
| 498 | 20240328 | 105900 | 901541864700 | 136800 | 137000 | 137000 | 136700 | 10064 |
| 499 | 20240328 | 105800 | 900165210100 | 137100 | 137200 | 137400 | 136600 | 19066 |
| 500 | 20240328 | 105700 | 897553126200 | 137200 | 136300 | 137800 | 136200 | 64071 |
| 501 | 20240328 | 105600 | 888765794200 | 136300 | 136400 | 136400 | 136200 | 10218 |
| 502 | 20240328 | 105500 | 887372892900 | 136400 | 135500 | 136400 | 135500 | 11702 |
| 503 | 20240328 | 105400 | 885780707900 | 135500 | 136100 | 136200 | 135500 | 27454 |
| 504 | 20240328 | 105300 | 882054117400 | 136000 | 136300 | 136500 | 136000 | 18871 |
| 505 | 20240328 | 105200 | 879482550400 | 136300 | 135900 | 136300 | 135800 | 14384 |
| 506 | 20240328 | 105100 | 877525013700 | 135900 | 135300 | 136100 | 135100 | 27771 |
| 507 | 20240328 | 105000 | 873761434600 | 135200 | 136500 | 136500 | 135200 | 28131 |
| 508 | 20240328 | 104900 | 869943523600 | 136400 | 136700 | 136800 | 136400 | 12979 |
| 509 | 20240328 | 104800 | 868170564700 | 136700 | 136000 | 136900 | 135800 | 27975 |
| 510 | 20240328 | 104700 | 864356938600 | 136000 | 136800 | 136800 | 135900 | 48246 |
| 511 | 20240328 | 104600 | 857781126400 | 136800 | 136900 | 137000 | 136700 | 14328 |
| 512 | 20240328 | 104500 | 855820663500 | 136900 | 137200 | 137200 | 136900 | 11711 |
| 513 | 20240328 | 104400 | 854215593800 | 137100 | 137100 | 137200 | 136800 | 17119 |
| 514 | 20240328 | 104300 | 851870367100 | 137100 | 136900 | 137300 | 136800 | 20998 |
| 515 | 20240328 | 104200 | 848991590000 | 136900 | 136900 | 137000 | 136600 | 13354 |
| 516 | 20240328 | 104100 | 847164754800 | 137000 | 136600 | 137000 | 136400 | 26208 |
| 517 | 20240328 | 104000 | 843583687400 | 136600 | 137100 | 137200 | 136600 | 29084 |
| 518 | 20240328 | 103900 | 839604207600 | 137100 | 137300 | 137500 | 136800 | 25898 |
| 519 | 20240328 | 103800 | 836052363900 | 137400 | 136800 | 137400 | 136800 | 16089 |
| 520 | 20240328 | 103700 | 833847015800 | 136800 | 137100 | 137500 | 136700 | 30016 |
| 521 | 20240328 | 103600 | 829736908000 | 137000 | 137200 | 138000 | 137000 | 45248 |
| 522 | 20240328 | 103500 | 823511262200 | 137300 | 136500 | 137600 | 136500 | 42487 |
| 523 | 20240328 | 103400 | 817685232900 | 136600 | 137000 | 137000 | 136000 | 66031 |
| 524 | 20240328 | 103300 | 808675460100 | 137000 | 137500 | 137900 | 136700 | 58652 |
| 525 | 20240328 | 103200 | 800631609900 | 137400 | 139000 | 139100 | 137100 | 95691 |
| 526 | 20240328 | 103100 | 787423391000 | 139100 | 139100 | 139100 | 138500 | 79558 |
| 527 | 20240328 | 103000 | 776375203600 | 139000 | 138100 | 139100 | 137900 | 80465 |
| 528 | 20240328 | 102900 | 765235530700 | 138100 | 136900 | 138600 | 136600 | 92529 |
| 529 | 20240328 | 102800 | 752490491600 | 136900 | 136700 | 137100 | 136000 | 52140 |
| 530 | 20240328 | 102700 | 745373926500 | 136800 | 136500 | 137700 | 136400 | 120975 |
| 531 | 20240328 | 102600 | 728786897000 | 136500 | 134100 | 136500 | 134000 | 141664 |
| 532 | 20240328 | 102500 | 709610741200 | 134100 | 134200 | 134300 | 134100 | 22947 |
| 533 | 20240328 | 102400 | 706531349300 | 134200 | 133800 | 134300 | 133700 | 26756 |
| 534 | 20240328 | 102300 | 702942532000 | 133800 | 133400 | 133800 | 133200 | 23108 |
| 535 | 20240328 | 102200 | 699859218700 | 133400 | 133300 | 133600 | 133200 | 9380 |
| 536 | 20240328 | 102100 | 698607976300 | 133400 | 133600 | 133700 | 133100 | 20838 |
| 537 | 20240328 | 102000 | 695829720800 | 133700 | 133900 | 134000 | 133600 | 18480 |
| 538 | 20240328 | 101900 | 693355561600 | 134000 | 133700 | 134000 | 133600 | 11196 |
| 539 | 20240328 | 101800 | 691857759300 | 133700 | 134100 | 134200 | 133400 | 19223 |
| 540 | 20240328 | 101700 | 689287738300 | 133900 | 133900 | 134500 | 133800 | 55440 |
| 541 | 20240328 | 101600 | 681849208700 | 133900 | 133600 | 133900 | 133100 | 19600 |
| 542 | 20240328 | 101500 | 679230754500 | 133700 | 132800 | 133700 | 132800 | 23230 |
| 543 | 20240328 | 101400 | 676135634900 | 133000 | 133200 | 133500 | 132700 | 16909 |
| 544 | 20240328 | 101300 | 673887370800 | 133200 | 132100 | 133500 | 132100 | 57303 |
| 545 | 20240328 | 101200 | 666281195400 | 132200 | 133300 | 133400 | 132100 | 52565 |
| 546 | 20240328 | 101100 | 659297650800 | 133400 | 133700 | 134200 | 133100 | 41440 |
| 547 | 20240328 | 101000 | 653764718900 | 133700 | 134000 | 134300 | 133500 | 25717 |
| 548 | 20240328 | 100900 | 650322080600 | 134300 | 133700 | 134500 | 133100 | 45726 |
| 549 | 20240328 | 100800 | 644201017900 | 133700 | 133900 | 134200 | 133700 | 21872 |
| 550 | 20240328 | 100700 | 641272087300 | 133900 | 134100 | 134200 | 133100 | 39290 |
| 551 | 20240328 | 100600 | 636021263200 | 134000 | 134400 | 135000 | 134000 | 42248 |
| 552 | 20240328 | 100500 | 630336565200 | 134500 | 134100 | 134600 | 133000 | 67022 |
| 553 | 20240328 | 100400 | 621375106600 | 134200 | 135200 | 135300 | 134000 | 82057 |
| 554 | 20240328 | 100300 | 610318264900 | 135200 | 133900 | 135400 | 133800 | 85702 |
| 555 | 20240328 | 100200 | 598776406500 | 134000 | 133500 | 134000 | 132200 | 103668 |
| 556 | 20240328 | 100100 | 584968308200 | 133600 | 135900 | 136500 | 133400 | 172472 |
| 557 | 20240328 | 100000 | 561645429300 | 135900 | 134100 | 136300 | 134000 | 146146 |
| 558 | 20240328 | 095900 | 541877255100 | 134100 | 133000 | 134200 | 133000 | 95660 |
| 559 | 20240328 | 095800 | 529077289400 | 133000 | 132300 | 133900 | 131900 | 124260 |
| 560 | 20240328 | 095700 | 512571266700 | 132200 | 131400 | 132500 | 131300 | 88858 |
| 561 | 20240328 | 095600 | 500836103400 | 131500 | 131800 | 132500 | 131300 | 113364 |
| 562 | 20240328 | 095500 | 485890227700 | 131800 | 130300 | 132400 | 129900 | 157422 |
| 563 | 20240328 | 095400 | 465228869500 | 130300 | 128300 | 131000 | 128200 | 169564 |
| 564 | 20240328 | 095300 | 443218872600 | 128300 | 127500 | 129000 | 127300 | 82468 |
| 565 | 20240328 | 095200 | 432617687700 | 127500 | 127600 | 127700 | 127100 | 23065 |
| 566 | 20240328 | 095100 | 429678501700 | 127600 | 127600 | 128100 | 127500 | 39891 |
| 567 | 20240328 | 095000 | 424579622100 | 127500 | 128400 | 128500 | 127300 | 57971 |
| 568 | 20240328 | 094900 | 417160539700 | 128500 | 126300 | 128500 | 126200 | 72053 |
| 569 | 20240328 | 094800 | 407959740900 | 126200 | 126900 | 127200 | 126000 | 28196 |
| 570 | 20240328 | 094700 | 404393645700 | 126800 | 127000 | 127400 | 126800 | 26197 |
| 571 | 20240328 | 094600 | 401063477200 | 127000 | 126800 | 127000 | 126300 | 18683 |
| 572 | 20240328 | 094500 | 398697524900 | 126800 | 126900 | 127000 | 126300 | 23531 |
| 573 | 20240328 | 094400 | 395714568400 | 126900 | 127600 | 127800 | 126800 | 43682 |
| 574 | 20240328 | 094300 | 390150124100 | 127600 | 126400 | 127900 | 126300 | 95804 |
| 575 | 20240328 | 094200 | 377957593700 | 126400 | 126000 | 126600 | 125600 | 33213 |
| 576 | 20240328 | 094100 | 373763435500 | 126000 | 125200 | 126000 | 125100 | 13002 |
| 577 | 20240328 | 094000 | 372129772100 | 125200 | 125400 | 125500 | 124900 | 26846 |
| 578 | 20240328 | 093900 | 368770974200 | 125400 | 126900 | 127000 | 125000 | 47857 |
| 579 | 20240328 | 093800 | 362730516400 | 127000 | 125100 | 127000 | 125100 | 113589 |
| 580 | 20240328 | 093700 | 348398619700 | 125100 | 125100 | 125300 | 124700 | 11830 |
| 581 | 20240328 | 093600 | 346918136900 | 125100 | 124800 | 125200 | 124600 | 17859 |
| 582 | 20240328 | 093500 | 344689107000 | 124900 | 125400 | 125400 | 124400 | 23262 |
| 583 | 20240328 | 093400 | 341783736200 | 125300 | 125100 | 125400 | 125000 | 18870 |
| 584 | 20240328 | 093300 | 339420275000 | 125100 | 124400 | 125300 | 124400 | 20065 |
| 585 | 20240328 | 093200 | 336913208500 | 124500 | 124500 | 124600 | 124200 | 22143 |
| 586 | 20240328 | 093100 | 334159391500 | 124500 | 124700 | 124800 | 124100 | 49317 |
| 587 | 20240328 | 093000 | 328029759400 | 124700 | 125100 | 125400 | 124400 | 32880 |
| 588 | 20240328 | 092900 | 323929029000 | 125200 | 125900 | 125900 | 125100 | 25672 |
| 589 | 20240328 | 092800 | 320706726100 | 125700 | 125000 | 125900 | 124900 | 37249 |
| 590 | 20240328 | 092700 | 316028805900 | 124900 | 124400 | 125300 | 124300 | 24070 |
| 591 | 20240328 | 092600 | 313025875100 | 124300 | 125300 | 125600 | 124300 | 23811 |
| 592 | 20240328 | 092500 | 310052495800 | 125200 | 124800 | 125800 | 124300 | 61415 |
| 593 | 20240328 | 092400 | 302393768200 | 124900 | 125700 | 125700 | 124500 | 51549 |
| 594 | 20240328 | 092300 | 295963360900 | 125300 | 125200 | 126000 | 125100 | 35391 |
| 595 | 20240328 | 092200 | 291519781000 | 125300 | 125900 | 126100 | 125000 | 60617 |
| 596 | 20240328 | 092100 | 283902982800 | 125900 | 125100 | 126100 | 124400 | 80506 |
| 597 | 20240328 | 092000 | 273828623700 | 125000 | 124400 | 125300 | 124300 | 76086 |
| 598 | 20240328 | 091900 | 264332947700 | 124500 | 126400 | 126500 | 124200 | 125785 |
| 599 | 20240328 | 091800 | 248564524400 | 126300 | 128700 | 128800 | 126200 | 150974 |
| 600 | 20240328 | 091700 | 229365599700 | 128700 | 127900 | 129200 | 127400 | 216743 |
| 601 | 20240328 | 091600 | 201530422200 | 127900 | 127400 | 128500 | 127000 | 150754 |
| 602 | 20240328 | 091500 | 182297368800 | 126900 | 126900 | 126900 | 126900 | 0 |
| 603 | 20240328 | 091400 | 182297368800 | 126900 | 123900 | 126900 | 123700 | 94902 |
| 604 | 20240328 | 091300 | 170443743900 | 124000 | 124700 | 124800 | 123200 | 114521 |
| 605 | 20240328 | 091200 | 156241322300 | 124700 | 122100 | 124700 | 122100 | 156316 |
| 606 | 20240328 | 091100 | 136945185000 | 122100 | 121400 | 122300 | 121400 | 75616 |
| 607 | 20240328 | 091000 | 127730116500 | 121500 | 121300 | 121700 | 120600 | 39895 |
| 608 | 20240328 | 090900 | 122895158000 | 121400 | 120600 | 121800 | 120500 | 53587 |
| 609 | 20240328 | 090800 | 116393346000 | 120600 | 120100 | 121200 | 120100 | 66133 |
| 610 | 20240328 | 090700 | 108404701900 | 120200 | 120100 | 120300 | 119200 | 56555 |
| 611 | 20240328 | 090600 | 101624384500 | 120100 | 120200 | 120700 | 119500 | 70823 |
| 612 | 20240328 | 090500 | 93114622900 | 120200 | 121900 | 122100 | 120000 | 104629 |
| 613 | 20240328 | 090400 | 80468885800 | 122100 | 122300 | 122800 | 120700 | 145715 |
| 614 | 20240328 | 090300 | 62715390500 | 122600 | 119200 | 123000 | 118900 | 228700 |
| 615 | 20240328 | 090200 | 35185873400 | 119200 | 118000 | 119700 | 118000 | 153893 |
| 616 | 20240328 | 090100 | 16868957000 | 118000 | 116400 | 118100 | 116100 | 67349 |
| 617 | 20240328 | 090000 | 8986134600 | 116400 | 115400 | 116700 | 115400 | 76718 |