31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 976 |
| 3 | 20240328 | 184200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240328 | 184100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240328 | 184000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240328 | 183900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240328 | 183800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240328 | 183700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240328 | 183600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240328 | 183500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240328 | 183400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240328 | 183300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240328 | 183200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240328 | 183100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240328 | 183000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240328 | 182900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240328 | 182800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240328 | 182700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240328 | 182600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240328 | 182500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240328 | 182400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240328 | 182300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240328 | 182200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240328 | 182100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240328 | 182000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240328 | 181900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240328 | 181800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240328 | 181700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240328 | 181600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240328 | 181500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240328 | 181400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240328 | 181300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 976 |
| 33 | 20240328 | 181200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240328 | 181100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240328 | 181000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240328 | 180900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240328 | 180800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240328 | 180700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240328 | 180600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240328 | 180500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240328 | 180400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240328 | 180300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240328 | 180200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240328 | 180100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240328 | 180000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240328 | 175900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240328 | 175800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240328 | 175700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240328 | 175600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240328 | 175500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240328 | 175400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240328 | 175300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240328 | 175200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240328 | 175100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240328 | 175000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240328 | 174900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240328 | 174800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240328 | 174700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240328 | 174600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240328 | 174500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240328 | 174400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240328 | 174300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 976 |
| 63 | 20240328 | 174200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240328 | 174100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240328 | 174000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240328 | 173900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240328 | 173800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240328 | 173700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240328 | 173600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240328 | 173500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240328 | 173400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240328 | 173300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240328 | 173200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240328 | 173100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240328 | 173000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240328 | 172900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240328 | 172800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240328 | 172700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240328 | 172600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240328 | 172500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240328 | 172400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240328 | 172300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240328 | 172200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240328 | 172100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240328 | 172000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240328 | 171900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240328 | 171800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240328 | 171700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240328 | 171600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240328 | 171500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240328 | 171400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240328 | 171300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 976 |
| 93 | 20240328 | 171200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240328 | 171100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240328 | 171000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240328 | 170900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240328 | 170800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240328 | 170700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240328 | 170600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240328 | 170500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240328 | 170400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240328 | 170300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240328 | 170200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240328 | 170100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240328 | 170000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240328 | 165900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240328 | 165800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240328 | 165700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240328 | 165600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240328 | 165500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240328 | 165400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240328 | 165300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240328 | 165200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240328 | 165100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240328 | 165000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240328 | 164900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240328 | 164800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240328 | 164700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240328 | 164600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240328 | 164500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240328 | 164400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240328 | 164300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 976 |
| 123 | 20240328 | 164200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240328 | 164100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240328 | 164000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240328 | 163900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240328 | 163800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240328 | 163700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240328 | 163600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240328 | 163500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240328 | 163400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240328 | 163300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240328 | 163200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240328 | 163100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240328 | 163000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240328 | 162900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240328 | 162800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240328 | 162700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240328 | 162600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240328 | 162500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240328 | 162400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240328 | 162300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240328 | 162200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240328 | 162100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240328 | 162000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240328 | 161900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240328 | 161800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240328 | 161700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240328 | 161600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240328 | 161500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240328 | 161400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240328 | 161300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 976 |
| 153 | 20240328 | 161200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240328 | 161100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240328 | 161000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240328 | 160900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240328 | 160800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240328 | 160700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240328 | 160600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240328 | 160500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240328 | 160400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240328 | 160300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240328 | 160200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240328 | 160100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240328 | 160000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240328 | 155900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240328 | 155800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240328 | 155700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240328 | 155600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240328 | 155500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240328 | 155400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240328 | 155300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240328 | 155200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240328 | 155100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240328 | 155000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240328 | 154900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240328 | 154800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240328 | 154700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240328 | 154600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240328 | 154500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240328 | 154400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240328 | 154300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 976 |
| 183 | 20240328 | 154200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240328 | 154100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240328 | 154000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240328 | 153900 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240328 | 153800 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240328 | 153700 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240328 | 153600 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240328 | 153500 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240328 | 153400 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240328 | 153300 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240328 | 153200 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240328 | 153100 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240328 | 153000 | 2166097150 | 39700 | 39700 | 39700 | 39700 | 976 |
| 196 | 20240328 | 152900 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240328 | 152800 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240328 | 152700 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240328 | 152600 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240328 | 152500 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240328 | 152400 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240328 | 152300 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240328 | 152200 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240328 | 152100 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240328 | 152000 | 2127349950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240328 | 151900 | 2127349950 | 39800 | 39700 | 39800 | 39700 | 100 |
| 207 | 20240328 | 151800 | 2123379250 | 39800 | 39700 | 39800 | 39700 | 157 |
| 208 | 20240328 | 151700 | 2117140850 | 39750 | 39800 | 39800 | 39700 | 63 |
| 209 | 20240328 | 151600 | 2114636250 | 39800 | 39700 | 39800 | 39700 | 63 |
| 210 | 20240328 | 151500 | 2112130600 | 39650 | 39700 | 39700 | 39650 | 18 |
| 211 | 20240328 | 151400 | 2111416100 | 39700 | 39800 | 39800 | 39700 | 24 |
| 212 | 20240328 | 151300 | 2110461100 | 39800 | 39750 | 39800 | 39750 | 12 |
| 213 | 20240328 | 151200 | 2109983700 | 39800 | 39750 | 39800 | 39750 | 623 |
| 214 | 20240328 | 151100 | 2085207750 | 39750 | 39750 | 39750 | 39750 | 446 |
| 215 | 20240328 | 151000 | 2067479250 | 39750 | 39750 | 39750 | 39650 | 93 |
| 216 | 20240328 | 150900 | 2063783000 | 39700 | 39700 | 39700 | 39700 | 50 |
| 217 | 20240328 | 150800 | 2061798000 | 39700 | 39650 | 39700 | 39650 | 27 |
| 218 | 20240328 | 150700 | 2060726400 | 39700 | 39700 | 39700 | 39700 | 9 |
| 219 | 20240328 | 150600 | 2060369100 | 39750 | 39700 | 39750 | 39700 | 6 |
| 220 | 20240328 | 150500 | 2060130700 | 39700 | 39750 | 39750 | 39700 | 70 |
| 221 | 20240328 | 150400 | 2057351300 | 39700 | 39700 | 39700 | 39700 | 14 |
| 222 | 20240328 | 150300 | 2056795500 | 39700 | 39700 | 39700 | 39700 | 57 |
| 223 | 20240328 | 150200 | 2054532600 | 39750 | 39750 | 39750 | 39750 | 1 |
| 224 | 20240328 | 150100 | 2054492850 | 39750 | 39750 | 39750 | 39750 | 1 |
| 225 | 20240328 | 150000 | 2054453100 | 39750 | 39700 | 39750 | 39700 | 180 |
| 226 | 20240328 | 145900 | 2047298250 | 39700 | 39650 | 39700 | 39650 | 239 |
| 227 | 20240328 | 145800 | 2037810400 | 39700 | 39700 | 39700 | 39700 | 9 |
| 228 | 20240328 | 145700 | 2037453100 | 39650 | 39650 | 39650 | 39650 | 11 |
| 229 | 20240328 | 145600 | 2037016950 | 39650 | 39650 | 39650 | 39650 | 527 |
| 230 | 20240328 | 145500 | 2016121400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240328 | 145400 | 2016121400 | 39700 | 39700 | 39750 | 39700 | 77 |
| 232 | 20240328 | 145300 | 2013063850 | 39700 | 39700 | 39700 | 39700 | 19 |
| 233 | 20240328 | 145200 | 2012309550 | 39700 | 39650 | 39700 | 39650 | 1622 |
| 234 | 20240328 | 145100 | 1947994200 | 39700 | 39700 | 39700 | 39700 | 509 |
| 235 | 20240328 | 145000 | 1927786900 | 39700 | 39700 | 39700 | 39650 | 111 |
| 236 | 20240328 | 144900 | 1923384400 | 39700 | 39700 | 39700 | 39700 | 44 |
| 237 | 20240328 | 144800 | 1921637600 | 39800 | 39800 | 39800 | 39800 | 1 |
| 238 | 20240328 | 144700 | 1921597800 | 39800 | 39750 | 39800 | 39750 | 483 |
| 239 | 20240328 | 144600 | 1902374850 | 39650 | 39700 | 39700 | 39650 | 325 |
| 240 | 20240328 | 144500 | 1889478750 | 39700 | 39700 | 39700 | 39700 | 39 |
| 241 | 20240328 | 144400 | 1887930450 | 39700 | 39700 | 39700 | 39700 | 19 |
| 242 | 20240328 | 144300 | 1887176150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 243 | 20240328 | 144200 | 1887176150 | 39700 | 39700 | 39700 | 39700 | 9 |
| 244 | 20240328 | 144100 | 1886818850 | 39700 | 39700 | 39700 | 39700 | 40 |
| 245 | 20240328 | 144000 | 1885230850 | 39750 | 39700 | 39750 | 39700 | 55 |
| 246 | 20240328 | 143900 | 1883046750 | 39700 | 39700 | 39700 | 39700 | 279 |
| 247 | 20240328 | 143800 | 1871970450 | 39750 | 39750 | 39750 | 39750 | 200 |
| 248 | 20240328 | 143700 | 1864020450 | 39800 | 39750 | 39800 | 39750 | 69 |
| 249 | 20240328 | 143600 | 1861277250 | 39700 | 39700 | 39800 | 39700 | 753 |
| 250 | 20240328 | 143500 | 1831342550 | 39700 | 39700 | 39700 | 39700 | 8 |
| 251 | 20240328 | 143400 | 1831024950 | 39650 | 39650 | 39650 | 39650 | 1 |
| 252 | 20240328 | 143300 | 1830985300 | 39700 | 39700 | 39700 | 39700 | 478 |
| 253 | 20240328 | 143200 | 1812008700 | 39700 | 39650 | 39700 | 39650 | 46 |
| 254 | 20240328 | 143100 | 1810184250 | 39650 | 39650 | 39650 | 39650 | 47 |
| 255 | 20240328 | 143000 | 1808320700 | 39650 | 39650 | 39650 | 39650 | 58 |
| 256 | 20240328 | 142900 | 1806021000 | 39650 | 39650 | 39650 | 39650 | 49 |
| 257 | 20240328 | 142800 | 1804078150 | 39650 | 39600 | 39650 | 39600 | 95 |
| 258 | 20240328 | 142700 | 1800312700 | 39650 | 39650 | 39650 | 39650 | 50 |
| 259 | 20240328 | 142600 | 1798330200 | 39650 | 39650 | 39650 | 39650 | 59 |
| 260 | 20240328 | 142500 | 1795990850 | 39650 | 39650 | 39650 | 39650 | 50 |
| 261 | 20240328 | 142400 | 1794008350 | 39650 | 39650 | 39650 | 39600 | 123 |
| 262 | 20240328 | 142300 | 1789131650 | 39600 | 39650 | 39650 | 39600 | 150 |
| 263 | 20240328 | 142200 | 1783189150 | 39650 | 39650 | 39650 | 39650 | 50 |
| 264 | 20240328 | 142100 | 1781206650 | 39650 | 39600 | 39650 | 39600 | 180 |
| 265 | 20240328 | 142000 | 1774075700 | 39650 | 39650 | 39650 | 39650 | 61 |
| 266 | 20240328 | 141900 | 1771657050 | 39650 | 39650 | 39650 | 39650 | 59 |
| 267 | 20240328 | 141800 | 1769317700 | 39650 | 39650 | 39650 | 39600 | 361 |
| 268 | 20240328 | 141700 | 1755019550 | 39600 | 39650 | 39650 | 39600 | 331 |
| 269 | 20240328 | 141600 | 1741895650 | 39650 | 39650 | 39650 | 39650 | 62 |
| 270 | 20240328 | 141500 | 1739437350 | 39650 | 39650 | 39650 | 39600 | 393 |
| 271 | 20240328 | 141400 | 1723868850 | 39650 | 39650 | 39650 | 39650 | 244 |
| 272 | 20240328 | 141300 | 1714194250 | 39650 | 39650 | 39650 | 39650 | 2 |
| 273 | 20240328 | 141200 | 1714114950 | 39700 | 39650 | 39700 | 39650 | 32 |
| 274 | 20240328 | 141100 | 1712845150 | 39650 | 39650 | 39650 | 39650 | 70 |
| 275 | 20240328 | 141000 | 1710069650 | 39600 | 39600 | 39600 | 39600 | 170 |
| 276 | 20240328 | 140900 | 1703337650 | 39600 | 39600 | 39600 | 39600 | 51 |
| 277 | 20240328 | 140800 | 1701318050 | 39550 | 39600 | 39600 | 39550 | 205 |
| 278 | 20240328 | 140700 | 1693205200 | 39600 | 39600 | 39600 | 39600 | 103 |
| 279 | 20240328 | 140600 | 1689126400 | 39600 | 39600 | 39600 | 39600 | 57 |
| 280 | 20240328 | 140500 | 1686869200 | 39600 | 39600 | 39650 | 39600 | 69 |
| 281 | 20240328 | 140400 | 1684136400 | 39600 | 39550 | 39600 | 39550 | 160 |
| 282 | 20240328 | 140300 | 1677807350 | 39550 | 39550 | 39550 | 39550 | 616 |
| 283 | 20240328 | 140200 | 1653444550 | 39550 | 39550 | 39550 | 39550 | 48 |
| 284 | 20240328 | 140100 | 1651546150 | 39550 | 39550 | 39550 | 39550 | 94 |
| 285 | 20240328 | 140000 | 1647828450 | 39550 | 39550 | 39550 | 39550 | 112 |
| 286 | 20240328 | 135900 | 1643398850 | 39550 | 39550 | 39550 | 39550 | 8 |
| 287 | 20240328 | 135800 | 1643082450 | 39500 | 39550 | 39550 | 39500 | 162 |
| 288 | 20240328 | 135700 | 1636680550 | 39550 | 39550 | 39550 | 39500 | 254 |
| 289 | 20240328 | 135600 | 1626639850 | 39550 | 39550 | 39550 | 39550 | 537 |
| 290 | 20240328 | 135500 | 1605401500 | 39550 | 39550 | 39550 | 39550 | 62 |
| 291 | 20240328 | 135400 | 1602949400 | 39550 | 39550 | 39550 | 39500 | 64 |
| 292 | 20240328 | 135300 | 1600418250 | 39500 | 39500 | 39550 | 39500 | 234 |
| 293 | 20240328 | 135200 | 1591174400 | 39550 | 39600 | 39600 | 39500 | 263 |
| 294 | 20240328 | 135100 | 1580773200 | 39600 | 39600 | 39600 | 39600 | 273 |
| 295 | 20240328 | 135000 | 1569962400 | 39600 | 39650 | 39650 | 39600 | 104 |
| 296 | 20240328 | 134900 | 1565841300 | 39650 | 39650 | 39700 | 39650 | 58 |
| 297 | 20240328 | 134800 | 1563541200 | 39650 | 39650 | 39650 | 39650 | 493 |
| 298 | 20240328 | 134700 | 1543993750 | 39700 | 39700 | 39700 | 39700 | 9 |
| 299 | 20240328 | 134600 | 1543636450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 300 | 20240328 | 134500 | 1543636450 | 39700 | 39650 | 39700 | 39650 | 51 |
| 301 | 20240328 | 134400 | 1541614250 | 39650 | 39650 | 39700 | 39650 | 34 |
| 302 | 20240328 | 134300 | 1540265200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 303 | 20240328 | 134200 | 1540265200 | 39700 | 39650 | 39700 | 39650 | 143 |
| 304 | 20240328 | 134100 | 1534594800 | 39650 | 39650 | 39650 | 39650 | 41 |
| 305 | 20240328 | 134000 | 1532969150 | 39650 | 39650 | 39650 | 39650 | 237 |
| 306 | 20240328 | 133900 | 1523572100 | 39650 | 39650 | 39650 | 39600 | 30 |
| 307 | 20240328 | 133800 | 1522383350 | 39650 | 39650 | 39650 | 39650 | 161 |
| 308 | 20240328 | 133700 | 1515999700 | 39650 | 39600 | 39650 | 39600 | 198 |
| 309 | 20240328 | 133600 | 1508157700 | 39600 | 39600 | 39600 | 39600 | 62 |
| 310 | 20240328 | 133500 | 1505702500 | 39600 | 39550 | 39600 | 39550 | 74 |
| 311 | 20240328 | 133400 | 1502774600 | 39600 | 39600 | 39600 | 39600 | 50 |
| 312 | 20240328 | 133300 | 1500794600 | 39600 | 39550 | 39600 | 39550 | 99 |
| 313 | 20240328 | 133200 | 1496876700 | 39500 | 39500 | 39500 | 39500 | 54 |
| 314 | 20240328 | 133100 | 1494743700 | 39500 | 39500 | 39500 | 39450 | 70 |
| 315 | 20240328 | 133000 | 1491979350 | 39450 | 39450 | 39450 | 39450 | 14 |
| 316 | 20240328 | 132900 | 1491427050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 317 | 20240328 | 132800 | 1491427050 | 39500 | 39500 | 39500 | 39500 | 19 |
| 318 | 20240328 | 132700 | 1490676550 | 39450 | 39450 | 39450 | 39450 | 81 |
| 319 | 20240328 | 132600 | 1487481100 | 39500 | 39500 | 39500 | 39500 | 9 |
| 320 | 20240328 | 132500 | 1487125600 | 39450 | 39450 | 39450 | 39450 | 200 |
| 321 | 20240328 | 132400 | 1479235600 | 39500 | 39500 | 39500 | 39500 | 20 |
| 322 | 20240328 | 132300 | 1478445600 | 39450 | 39450 | 39450 | 39450 | 14 |
| 323 | 20240328 | 132200 | 1477893300 | 39450 | 39450 | 39450 | 39450 | 15 |
| 324 | 20240328 | 132100 | 1477301550 | 39500 | 39500 | 39500 | 39500 | 11 |
| 325 | 20240328 | 132000 | 1476867050 | 39500 | 39500 | 39500 | 39500 | 12 |
| 326 | 20240328 | 131900 | 1476393050 | 39500 | 39500 | 39500 | 39500 | 11 |
| 327 | 20240328 | 131800 | 1475958550 | 39450 | 39450 | 39450 | 39450 | 16 |
| 328 | 20240328 | 131700 | 1475327350 | 39450 | 39500 | 39500 | 39450 | 10 |
| 329 | 20240328 | 131600 | 1474932400 | 39500 | 39500 | 39500 | 39500 | 11 |
| 330 | 20240328 | 131500 | 1474497900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 331 | 20240328 | 131400 | 1474497900 | 39500 | 39450 | 39500 | 39450 | 70 |
| 332 | 20240328 | 131300 | 1471736000 | 39500 | 39500 | 39500 | 39500 | 2 |
| 333 | 20240328 | 131200 | 1471657000 | 39500 | 39500 | 39500 | 39500 | 8 |
| 334 | 20240328 | 131100 | 1471341000 | 39400 | 39400 | 39400 | 39400 | 1255 |
| 335 | 20240328 | 131000 | 1421894000 | 39400 | 39450 | 39500 | 39400 | 856 |
| 336 | 20240328 | 130900 | 1388157300 | 39450 | 39500 | 39500 | 39450 | 307 |
| 337 | 20240328 | 130800 | 1376032000 | 39500 | 39600 | 39600 | 39500 | 82 |
| 338 | 20240328 | 130700 | 1372788550 | 39550 | 39550 | 39550 | 39550 | 43 |
| 339 | 20240328 | 130600 | 1371087900 | 39550 | 39550 | 39550 | 39550 | 4 |
| 340 | 20240328 | 130500 | 1370929700 | 39550 | 39550 | 39550 | 39500 | 795 |
| 341 | 20240328 | 130400 | 1339493300 | 39550 | 39650 | 39650 | 39550 | 420 |
| 342 | 20240328 | 130300 | 1322863650 | 39650 | 39650 | 39650 | 39650 | 8 |
| 343 | 20240328 | 130200 | 1322546450 | 39650 | 39600 | 39650 | 39600 | 53 |
| 344 | 20240328 | 130100 | 1320447150 | 39650 | 39650 | 39650 | 39650 | 9 |
| 345 | 20240328 | 130000 | 1320090300 | 39650 | 39600 | 39650 | 39600 | 15 |
| 346 | 20240328 | 125900 | 1319495600 | 39600 | 39600 | 39600 | 39600 | 208 |
| 347 | 20240328 | 125800 | 1311258800 | 39700 | 39700 | 39700 | 39700 | 11 |
| 348 | 20240328 | 125700 | 1310822100 | 39600 | 39600 | 39600 | 39600 | 20 |
| 349 | 20240328 | 125600 | 1310030100 | 39600 | 39700 | 39700 | 39600 | 367 |
| 350 | 20240328 | 125500 | 1295478750 | 39700 | 39700 | 39700 | 39700 | 1 |
| 351 | 20240328 | 125400 | 1295439050 | 39700 | 39700 | 39700 | 39700 | 8 |
| 352 | 20240328 | 125300 | 1295121450 | 39600 | 39650 | 39700 | 39600 | 552 |
| 353 | 20240328 | 125200 | 1273228300 | 39600 | 39650 | 39650 | 39600 | 135 |
| 354 | 20240328 | 125100 | 1267876750 | 39650 | 39650 | 39650 | 39650 | 9 |
| 355 | 20240328 | 125000 | 1267519900 | 39650 | 39700 | 39700 | 39600 | 304 |
| 356 | 20240328 | 124900 | 1255465950 | 39700 | 39700 | 39700 | 39700 | 27 |
| 357 | 20240328 | 124800 | 1254394050 | 39700 | 39700 | 39700 | 39650 | 123 |
| 358 | 20240328 | 124700 | 1249511550 | 39650 | 39650 | 39650 | 39650 | 2 |
| 359 | 20240328 | 124600 | 1249432250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 360 | 20240328 | 124500 | 1249432250 | 39600 | 39650 | 39650 | 39600 | 110 |
| 361 | 20240328 | 124400 | 1245071250 | 39650 | 39650 | 39650 | 39600 | 132 |
| 362 | 20240328 | 124300 | 1239838050 | 39600 | 39650 | 39650 | 39600 | 108 |
| 363 | 20240328 | 124200 | 1235556200 | 39700 | 39650 | 39700 | 39600 | 23 |
| 364 | 20240328 | 124100 | 1234644450 | 39650 | 39650 | 39650 | 39650 | 81 |
| 365 | 20240328 | 124000 | 1231432800 | 39650 | 39650 | 39650 | 39650 | 79 |
| 366 | 20240328 | 123900 | 1228300450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 367 | 20240328 | 123800 | 1228300450 | 39650 | 39650 | 39650 | 39650 | 8 |
| 368 | 20240328 | 123700 | 1227983250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 369 | 20240328 | 123600 | 1227983250 | 39550 | 39650 | 39650 | 39550 | 265 |
| 370 | 20240328 | 123500 | 1217490650 | 39650 | 39650 | 39650 | 39650 | 9 |
| 371 | 20240328 | 123400 | 1217133800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 372 | 20240328 | 123300 | 1217133800 | 39650 | 39650 | 39650 | 39650 | 8 |
| 373 | 20240328 | 123200 | 1216816600 | 39650 | 39700 | 39700 | 39650 | 169 |
| 374 | 20240328 | 123100 | 1210115200 | 39650 | 39700 | 39700 | 39600 | 253 |
| 375 | 20240328 | 123000 | 1200072600 | 39600 | 39600 | 39600 | 39600 | 0 |
| 376 | 20240328 | 122900 | 1200072600 | 39600 | 39650 | 39700 | 39600 | 537 |
| 377 | 20240328 | 122800 | 1178762450 | 39600 | 39650 | 39700 | 39600 | 96 |
| 378 | 20240328 | 122700 | 1174955650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 379 | 20240328 | 122600 | 1174955650 | 39650 | 39550 | 39650 | 39550 | 14 |
| 380 | 20240328 | 122500 | 1174401050 | 39550 | 39550 | 39550 | 39550 | 235 |
| 381 | 20240328 | 122400 | 1165106800 | 39550 | 39600 | 39600 | 39550 | 124 |
| 382 | 20240328 | 122300 | 1160196750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 383 | 20240328 | 122200 | 1160196750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 384 | 20240328 | 122100 | 1160196750 | 39600 | 39600 | 39600 | 39550 | 116 |
| 385 | 20240328 | 122000 | 1155604000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 386 | 20240328 | 121900 | 1155604000 | 39600 | 39600 | 39600 | 39550 | 110 |
| 387 | 20240328 | 121800 | 1151248900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 388 | 20240328 | 121700 | 1151248900 | 39650 | 39600 | 39650 | 39550 | 105 |
| 389 | 20240328 | 121600 | 1147091150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 390 | 20240328 | 121500 | 1147091150 | 39650 | 39650 | 39650 | 39650 | 10 |
| 391 | 20240328 | 121400 | 1146694650 | 39550 | 39550 | 39550 | 39550 | 166 |
| 392 | 20240328 | 121300 | 1140129350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 393 | 20240328 | 121200 | 1140129350 | 39550 | 39600 | 39600 | 39550 | 25 |
| 394 | 20240328 | 121100 | 1139139650 | 39600 | 39600 | 39600 | 39600 | 1 |
| 395 | 20240328 | 121000 | 1139100050 | 39600 | 39600 | 39600 | 39600 | 9 |
| 396 | 20240328 | 120900 | 1138743650 | 39550 | 39550 | 39550 | 39550 | 15 |
| 397 | 20240328 | 120800 | 1138150400 | 39600 | 39600 | 39600 | 39550 | 17 |
| 398 | 20240328 | 120700 | 1137477550 | 39500 | 39500 | 39500 | 39500 | 17 |
| 399 | 20240328 | 120600 | 1136806050 | 39500 | 39500 | 39550 | 39500 | 42 |
| 400 | 20240328 | 120500 | 1135145650 | 39500 | 39500 | 39550 | 39500 | 29 |
| 401 | 20240328 | 120400 | 1133999700 | 39500 | 39500 | 39500 | 39500 | 15 |
| 402 | 20240328 | 120300 | 1133407200 | 39450 | 39550 | 39550 | 39450 | 23 |
| 403 | 20240328 | 120200 | 1132498950 | 39450 | 39450 | 39500 | 39450 | 18 |
| 404 | 20240328 | 120100 | 1131788750 | 39450 | 39450 | 39550 | 39450 | 39 |
| 405 | 20240328 | 120000 | 1130249400 | 39450 | 39450 | 39450 | 39450 | 8 |
| 406 | 20240328 | 115900 | 1129933800 | 39450 | 39500 | 39500 | 39450 | 25 |
| 407 | 20240328 | 115800 | 1128946650 | 39550 | 39400 | 39550 | 39400 | 104 |
| 408 | 20240328 | 115700 | 1124847050 | 39450 | 39400 | 39450 | 39400 | 8 |
| 409 | 20240328 | 115600 | 1124531800 | 39400 | 39450 | 39450 | 39400 | 62 |
| 410 | 20240328 | 115500 | 1122087000 | 39400 | 39400 | 39400 | 39400 | 16 |
| 411 | 20240328 | 115400 | 1121456600 | 39400 | 39500 | 39550 | 39400 | 51 |
| 412 | 20240328 | 115300 | 1119442350 | 39500 | 39500 | 39500 | 39500 | 311 |
| 413 | 20240328 | 115200 | 1107157850 | 39500 | 39550 | 39550 | 39500 | 31 |
| 414 | 20240328 | 115100 | 1105932950 | 39550 | 39550 | 39550 | 39500 | 21 |
| 415 | 20240328 | 115000 | 1105102800 | 39500 | 39500 | 39550 | 39500 | 16 |
| 416 | 20240328 | 114900 | 1104470700 | 39500 | 39500 | 39550 | 39500 | 33 |
| 417 | 20240328 | 114800 | 1103166750 | 39500 | 39500 | 39500 | 39500 | 27 |
| 418 | 20240328 | 114700 | 1102100250 | 39500 | 39500 | 39550 | 39500 | 43 |
| 419 | 20240328 | 114600 | 1100400800 | 39500 | 39500 | 39500 | 39500 | 14 |
| 420 | 20240328 | 114500 | 1099847800 | 39500 | 39550 | 39550 | 39500 | 26 |
| 421 | 20240328 | 114400 | 1098820350 | 39500 | 39500 | 39500 | 39500 | 24 |
| 422 | 20240328 | 114300 | 1097872350 | 39550 | 39500 | 39550 | 39500 | 34 |
| 423 | 20240328 | 114200 | 1096528400 | 39550 | 39500 | 39550 | 39500 | 15 |
| 424 | 20240328 | 114100 | 1095935500 | 39500 | 39500 | 39500 | 39500 | 16 |
| 425 | 20240328 | 114000 | 1095303500 | 39500 | 39400 | 39500 | 39400 | 34 |
| 426 | 20240328 | 113900 | 1093961300 | 39450 | 39500 | 39500 | 39450 | 136 |
| 427 | 20240328 | 113800 | 1088595450 | 39450 | 39450 | 39500 | 39450 | 138 |
| 428 | 20240328 | 113700 | 1083150950 | 39450 | 39450 | 39450 | 39450 | 51 |
| 429 | 20240328 | 113600 | 1081139000 | 39450 | 39450 | 39450 | 39450 | 7 |
| 430 | 20240328 | 113500 | 1080862850 | 39450 | 39450 | 39500 | 39450 | 44 |
| 431 | 20240328 | 113400 | 1079126050 | 39450 | 39450 | 39450 | 39450 | 15 |
| 432 | 20240328 | 113300 | 1078534300 | 39500 | 39450 | 39500 | 39450 | 23 |
| 433 | 20240328 | 113200 | 1077626550 | 39450 | 39500 | 39500 | 39450 | 61 |
| 434 | 20240328 | 113100 | 1075218200 | 39550 | 39450 | 39550 | 39450 | 39 |
| 435 | 20240328 | 113000 | 1073677800 | 39450 | 39500 | 39500 | 39450 | 16 |
| 436 | 20240328 | 112900 | 1073046250 | 39450 | 39450 | 39500 | 39450 | 26 |
| 437 | 20240328 | 112800 | 1072020450 | 39500 | 39500 | 39500 | 39450 | 45 |
| 438 | 20240328 | 112700 | 1070244050 | 39500 | 39450 | 39500 | 39450 | 35 |
| 439 | 20240328 | 112600 | 1068862950 | 39450 | 39500 | 39500 | 39450 | 119 |
| 440 | 20240328 | 112500 | 1064163450 | 39500 | 39550 | 39550 | 39500 | 154 |
| 441 | 20240328 | 112400 | 1058073100 | 39550 | 39650 | 39650 | 39550 | 229 |
| 442 | 20240328 | 112300 | 1049005650 | 39700 | 39700 | 39700 | 39600 | 20 |
| 443 | 20240328 | 112200 | 1048212850 | 39700 | 39600 | 39700 | 39600 | 28 |
| 444 | 20240328 | 112100 | 1047103750 | 39600 | 39700 | 39700 | 39600 | 9 |
| 445 | 20240328 | 112000 | 1046747250 | 39600 | 39650 | 39700 | 39600 | 88 |
| 446 | 20240328 | 111900 | 1043258400 | 39650 | 39650 | 39700 | 39650 | 33 |
| 447 | 20240328 | 111800 | 1041949350 | 39650 | 39700 | 39700 | 39650 | 81 |
| 448 | 20240328 | 111700 | 1038734150 | 39700 | 39700 | 39700 | 39700 | 16 |
| 449 | 20240328 | 111600 | 1038098950 | 39700 | 39700 | 39700 | 39700 | 14 |
| 450 | 20240328 | 111500 | 1037543150 | 39700 | 39700 | 39700 | 39650 | 19 |
| 451 | 20240328 | 111400 | 1036789200 | 39600 | 39600 | 39600 | 39600 | 15 |
| 452 | 20240328 | 111300 | 1036195200 | 39750 | 39600 | 39750 | 39600 | 29 |
| 453 | 20240328 | 111200 | 1035045450 | 39650 | 39650 | 39650 | 39650 | 4 |
| 454 | 20240328 | 111100 | 1034886850 | 39650 | 39650 | 39650 | 39600 | 618 |
| 455 | 20240328 | 111000 | 1010383700 | 39650 | 39750 | 39750 | 39650 | 70 |
| 456 | 20240328 | 110900 | 1007604400 | 39800 | 39800 | 39800 | 39800 | 153 |
| 457 | 20240328 | 110800 | 1001515000 | 39850 | 39800 | 39850 | 39800 | 21 |
| 458 | 20240328 | 110700 | 1000678400 | 39850 | 39850 | 39850 | 39850 | 169 |
| 459 | 20240328 | 110600 | 993943750 | 39850 | 39850 | 39900 | 39850 | 86 |
| 460 | 20240328 | 110500 | 990514450 | 39900 | 39900 | 39950 | 39850 | 822 |
| 461 | 20240328 | 110400 | 957690050 | 39900 | 39850 | 39900 | 39850 | 587 |
| 462 | 20240328 | 110300 | 934274050 | 39800 | 39700 | 39800 | 39700 | 1175 |
| 463 | 20240328 | 110200 | 887584250 | 39700 | 39650 | 39700 | 39650 | 231 |
| 464 | 20240328 | 110100 | 878417850 | 39500 | 39500 | 39700 | 39500 | 3116 |
| 465 | 20240328 | 110000 | 755102600 | 39500 | 39550 | 39550 | 39500 | 106 |
| 466 | 20240328 | 105900 | 750910800 | 39500 | 39400 | 39500 | 39400 | 1558 |
| 467 | 20240328 | 105800 | 689418800 | 39400 | 39400 | 39400 | 39400 | 330 |
| 468 | 20240328 | 105700 | 676416800 | 39350 | 39350 | 39350 | 39350 | 140 |
| 469 | 20240328 | 105600 | 670907800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 470 | 20240328 | 105500 | 670907800 | 39400 | 39350 | 39400 | 39350 | 18 |
| 471 | 20240328 | 105400 | 670198950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 472 | 20240328 | 105300 | 670198950 | 39400 | 39400 | 39400 | 39400 | 27 |
| 473 | 20240328 | 105200 | 669135150 | 39400 | 39400 | 39400 | 39400 | 157 |
| 474 | 20240328 | 105100 | 662949350 | 39400 | 39250 | 39400 | 39250 | 255 |
| 475 | 20240328 | 105000 | 652916950 | 39250 | 39250 | 39250 | 39250 | 0 |
| 476 | 20240328 | 104900 | 652916950 | 39250 | 39250 | 39250 | 39250 | 0 |
| 477 | 20240328 | 104800 | 652916950 | 39250 | 39250 | 39250 | 39250 | 41 |
| 478 | 20240328 | 104700 | 651307700 | 39250 | 39150 | 39250 | 39150 | 29 |
| 479 | 20240328 | 104600 | 650171450 | 39150 | 39150 | 39150 | 39150 | 0 |
| 480 | 20240328 | 104500 | 650171450 | 39150 | 39150 | 39150 | 39150 | 1 |
| 481 | 20240328 | 104400 | 650132300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 482 | 20240328 | 104300 | 650132300 | 39200 | 39150 | 39200 | 39150 | 10 |
| 483 | 20240328 | 104200 | 649740550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 484 | 20240328 | 104100 | 649740550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 485 | 20240328 | 104000 | 649740550 | 39100 | 39250 | 39250 | 39100 | 52 |
| 486 | 20240328 | 103900 | 647707200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 487 | 20240328 | 103800 | 647707200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 488 | 20240328 | 103700 | 647707200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 489 | 20240328 | 103600 | 647707200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 490 | 20240328 | 103500 | 647707200 | 39050 | 39150 | 39150 | 39050 | 70 |
| 491 | 20240328 | 103400 | 644971950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 492 | 20240328 | 103300 | 644971950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 493 | 20240328 | 103200 | 644971950 | 39050 | 39150 | 39150 | 39050 | 101 |
| 494 | 20240328 | 103100 | 641022850 | 39150 | 39150 | 39150 | 39150 | 10 |
| 495 | 20240328 | 103000 | 640631350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 496 | 20240328 | 102900 | 640631350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 497 | 20240328 | 102800 | 640631350 | 39300 | 39100 | 39300 | 39100 | 11 |
| 498 | 20240328 | 102700 | 640201050 | 39300 | 39000 | 39300 | 39000 | 120 |
| 499 | 20240328 | 102600 | 635517250 | 39000 | 39000 | 39000 | 39000 | 135 |
| 500 | 20240328 | 102500 | 630252250 | 38950 | 39100 | 39100 | 38950 | 1193 |
| 501 | 20240328 | 102400 | 583700150 | 39050 | 39100 | 39100 | 39050 | 441 |
| 502 | 20240328 | 102300 | 566466850 | 39150 | 39150 | 39200 | 39150 | 326 |
| 503 | 20240328 | 102200 | 553698100 | 39200 | 39200 | 39200 | 39200 | 93 |
| 504 | 20240328 | 102100 | 550052500 | 39250 | 39250 | 39250 | 39250 | 1401 |
| 505 | 20240328 | 102000 | 495063250 | 39300 | 39300 | 39300 | 39300 | 859 |
| 506 | 20240328 | 101900 | 461304550 | 39300 | 39300 | 39350 | 39300 | 234 |
| 507 | 20240328 | 101800 | 452107750 | 39350 | 39350 | 39350 | 39350 | 219 |
| 508 | 20240328 | 101700 | 443490100 | 39350 | 39350 | 39350 | 39350 | 232 |
| 509 | 20240328 | 101600 | 434360900 | 39350 | 39400 | 39400 | 39350 | 547 |
| 510 | 20240328 | 101500 | 412815000 | 39450 | 39450 | 39450 | 39450 | 11 |
| 511 | 20240328 | 101400 | 412381050 | 39400 | 39400 | 39400 | 39400 | 11 |
| 512 | 20240328 | 101300 | 411947650 | 39400 | 39400 | 39400 | 39400 | 20 |
| 513 | 20240328 | 101200 | 411159650 | 39450 | 39400 | 39450 | 39400 | 83 |
| 514 | 20240328 | 101100 | 407885800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 515 | 20240328 | 101000 | 407885800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 516 | 20240328 | 100900 | 407885800 | 39400 | 39400 | 39400 | 39400 | 562 |
| 517 | 20240328 | 100800 | 385743000 | 39400 | 39250 | 39400 | 39250 | 1005 |
| 518 | 20240328 | 100700 | 346238300 | 39300 | 39300 | 39300 | 39300 | 11 |
| 519 | 20240328 | 100600 | 345806000 | 39350 | 39300 | 39350 | 39300 | 115 |
| 520 | 20240328 | 100500 | 341286000 | 39300 | 39300 | 39300 | 39300 | 0 |
| 521 | 20240328 | 100400 | 341286000 | 39300 | 39250 | 39300 | 39250 | 7 |
| 522 | 20240328 | 100300 | 341011150 | 39250 | 39250 | 39250 | 39200 | 239 |
| 523 | 20240328 | 100200 | 331631000 | 39250 | 39250 | 39250 | 39250 | 108 |
| 524 | 20240328 | 100100 | 327392000 | 39250 | 39250 | 39250 | 39250 | 31 |
| 525 | 20240328 | 100000 | 326175250 | 39300 | 39300 | 39300 | 39300 | 1 |
| 526 | 20240328 | 095900 | 326135950 | 39300 | 39300 | 39300 | 39300 | 28 |
| 527 | 20240328 | 095800 | 325035550 | 39300 | 39350 | 39350 | 39300 | 441 |
| 528 | 20240328 | 095700 | 307701750 | 39350 | 39350 | 39350 | 39350 | 9 |
| 529 | 20240328 | 095600 | 307347600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 530 | 20240328 | 095500 | 307347600 | 39400 | 39400 | 39400 | 39400 | 0 |
| 531 | 20240328 | 095400 | 307347600 | 39400 | 39400 | 39400 | 39400 | 1 |
| 532 | 20240328 | 095300 | 307308200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 533 | 20240328 | 095200 | 307308200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 534 | 20240328 | 095100 | 307308200 | 39400 | 39400 | 39400 | 39400 | 0 |
| 535 | 20240328 | 095000 | 307308200 | 39400 | 39400 | 39400 | 39400 | 56 |
| 536 | 20240328 | 094900 | 305101800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 537 | 20240328 | 094800 | 305101800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 538 | 20240328 | 094700 | 305101800 | 39350 | 39350 | 39350 | 39350 | 1062 |
| 539 | 20240328 | 094600 | 263312100 | 39400 | 39350 | 39400 | 39350 | 377 |
| 540 | 20240328 | 094500 | 248477100 | 39350 | 39250 | 39350 | 39250 | 76 |
| 541 | 20240328 | 094400 | 245494000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 542 | 20240328 | 094300 | 245494000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 543 | 20240328 | 094200 | 245494000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 544 | 20240328 | 094100 | 245494000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 545 | 20240328 | 094000 | 245494000 | 39400 | 39400 | 39400 | 39400 | 3 |
| 546 | 20240328 | 093900 | 245375800 | 39200 | 39400 | 39400 | 39200 | 1992 |
| 547 | 20240328 | 093800 | 167210950 | 39400 | 39450 | 39450 | 39400 | 31 |
| 548 | 20240328 | 093700 | 165989050 | 39450 | 39450 | 39500 | 39450 | 447 |
| 549 | 20240328 | 093600 | 148354850 | 39450 | 39450 | 39450 | 39450 | 60 |
| 550 | 20240328 | 093500 | 145987850 | 39450 | 39450 | 39450 | 39450 | 2 |
| 551 | 20240328 | 093400 | 145908950 | 39450 | 39450 | 39450 | 39450 | 31 |
| 552 | 20240328 | 093300 | 144686000 | 39500 | 39500 | 39500 | 39500 | 81 |
| 553 | 20240328 | 093200 | 141486500 | 39550 | 39450 | 39550 | 39450 | 347 |
| 554 | 20240328 | 093100 | 127784600 | 39450 | 39450 | 39450 | 39450 | 24 |
| 555 | 20240328 | 093000 | 126837800 | 39450 | 39450 | 39450 | 39300 | 215 |
| 556 | 20240328 | 092900 | 118356350 | 39400 | 39350 | 39400 | 39350 | 274 |
| 557 | 20240328 | 092800 | 107567350 | 39350 | 39300 | 39350 | 39250 | 437 |
| 558 | 20240328 | 092700 | 90395150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 559 | 20240328 | 092600 | 90395150 | 39250 | 39250 | 39250 | 39250 | 330 |
| 560 | 20240328 | 092500 | 77442650 | 39250 | 39250 | 39250 | 39250 | 100 |
| 561 | 20240328 | 092400 | 73517650 | 39250 | 39200 | 39250 | 39200 | 117 |
| 562 | 20240328 | 092300 | 68931200 | 39200 | 39200 | 39200 | 39200 | 8 |
| 563 | 20240328 | 092200 | 68617600 | 39200 | 39200 | 39200 | 39200 | 7 |
| 564 | 20240328 | 092100 | 68343200 | 39200 | 39200 | 39200 | 39200 | 50 |
| 565 | 20240328 | 092000 | 66383200 | 39200 | 39200 | 39200 | 39200 | 4 |
| 566 | 20240328 | 091900 | 66226400 | 39200 | 39200 | 39200 | 39200 | 3 |
| 567 | 20240328 | 091800 | 66108800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 568 | 20240328 | 091700 | 66108800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 569 | 20240328 | 091600 | 66108800 | 39200 | 39200 | 39200 | 39200 | 72 |
| 570 | 20240328 | 091500 | 63286400 | 39200 | 39200 | 39200 | 39200 | 40 |
| 571 | 20240328 | 091400 | 61718400 | 39200 | 39250 | 39250 | 39200 | 153 |
| 572 | 20240328 | 091300 | 55713450 | 39200 | 39200 | 39200 | 39200 | 187 |
| 573 | 20240328 | 091200 | 48383050 | 39250 | 39250 | 39250 | 39250 | 9 |
| 574 | 20240328 | 091100 | 48029800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 575 | 20240328 | 091000 | 48029800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 576 | 20240328 | 090900 | 48029800 | 39250 | 39250 | 39250 | 39250 | 24 |
| 577 | 20240328 | 090800 | 47087800 | 39300 | 39300 | 39300 | 39300 | 14 |
| 578 | 20240328 | 090700 | 46537600 | 39300 | 39300 | 39300 | 39300 | 885 |
| 579 | 20240328 | 090600 | 11757100 | 39300 | 39350 | 39350 | 39300 | 111 |
| 580 | 20240328 | 090500 | 7392950 | 39350 | 39300 | 39350 | 39300 | 30 |
| 581 | 20240328 | 090400 | 6213500 | 39250 | 39350 | 39350 | 39250 | 84 |
| 582 | 20240328 | 090300 | 2911400 | 39350 | 39300 | 39350 | 39300 | 5 |
| 583 | 20240328 | 090200 | 2714850 | 39300 | 39300 | 39300 | 39300 | 1 |
| 584 | 20240328 | 090100 | 2675550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 585 | 20240328 | 090000 | 2675550 | 39300 | 39350 | 39350 | 39300 | 68 |