30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 183500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 748 |
| 3 | 20240328 | 183400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240328 | 183300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240328 | 183200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240328 | 183100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240328 | 183000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240328 | 182900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240328 | 182800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240328 | 182700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240328 | 182600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240328 | 182500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240328 | 182400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240328 | 182300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240328 | 182200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240328 | 182100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240328 | 182000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240328 | 181900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240328 | 181800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240328 | 181700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240328 | 181600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240328 | 181500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240328 | 181400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240328 | 181300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240328 | 181200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240328 | 181100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240328 | 181000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240328 | 180900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240328 | 180800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240328 | 180700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240328 | 180600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240328 | 180500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 748 |
| 33 | 20240328 | 180400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240328 | 180300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240328 | 180200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240328 | 180100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240328 | 180000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240328 | 175900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240328 | 175800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240328 | 175700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240328 | 175600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240328 | 175500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240328 | 175400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240328 | 175300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240328 | 175200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240328 | 175100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240328 | 175000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240328 | 174900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240328 | 174800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240328 | 174700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240328 | 174600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240328 | 174500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240328 | 174400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240328 | 174300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240328 | 174200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240328 | 174100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240328 | 174000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240328 | 173900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240328 | 173800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240328 | 173700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240328 | 173600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240328 | 173500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 748 |
| 63 | 20240328 | 173400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240328 | 173300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240328 | 173200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240328 | 173100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240328 | 173000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240328 | 172900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240328 | 172800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240328 | 172700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240328 | 172600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240328 | 172500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240328 | 172400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240328 | 172300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240328 | 172200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240328 | 172100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240328 | 172000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240328 | 171900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240328 | 171800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240328 | 171700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240328 | 171600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240328 | 171500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240328 | 171400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240328 | 171300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240328 | 171200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240328 | 171100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240328 | 171000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240328 | 170900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240328 | 170800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240328 | 170700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240328 | 170600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240328 | 170500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 748 |
| 93 | 20240328 | 170400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240328 | 170300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240328 | 170200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240328 | 170100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240328 | 170000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240328 | 165900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240328 | 165800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240328 | 165700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240328 | 165600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240328 | 165500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240328 | 165400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240328 | 165300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240328 | 165200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240328 | 165100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240328 | 165000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240328 | 164900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240328 | 164800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240328 | 164700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240328 | 164600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240328 | 164500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240328 | 164400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240328 | 164300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240328 | 164200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240328 | 164100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240328 | 164000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240328 | 163900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240328 | 163800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240328 | 163700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240328 | 163600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240328 | 163500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 748 |
| 123 | 20240328 | 163400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240328 | 163300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240328 | 163200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240328 | 163100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240328 | 163000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240328 | 162900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240328 | 162800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240328 | 162700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240328 | 162600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240328 | 162500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240328 | 162400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240328 | 162300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240328 | 162200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240328 | 162100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240328 | 162000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240328 | 161900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240328 | 161800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240328 | 161700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240328 | 161600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240328 | 161500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240328 | 161400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240328 | 161300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240328 | 161200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240328 | 161100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240328 | 161000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240328 | 160900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240328 | 160800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240328 | 160700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240328 | 160600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240328 | 160500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 748 |
| 153 | 20240328 | 160400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240328 | 160300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240328 | 160200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240328 | 160100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240328 | 160000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240328 | 155900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240328 | 155800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240328 | 155700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240328 | 155600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240328 | 155500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240328 | 155400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240328 | 155300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240328 | 155200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240328 | 155100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240328 | 155000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240328 | 154900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240328 | 154800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240328 | 154700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240328 | 154600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240328 | 154500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240328 | 154400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240328 | 154300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240328 | 154200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240328 | 154100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240328 | 154000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240328 | 153900 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240328 | 153800 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240328 | 153700 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240328 | 153600 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240328 | 153500 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 748 |
| 183 | 20240328 | 153400 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240328 | 153300 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240328 | 153200 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240328 | 153100 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240328 | 153000 | 1555411250 | 22950 | 22950 | 22950 | 22950 | 748 |
| 188 | 20240328 | 152900 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240328 | 152800 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240328 | 152700 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240328 | 152600 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240328 | 152500 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240328 | 152400 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240328 | 152300 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240328 | 152200 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240328 | 152100 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240328 | 152000 | 1538244650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240328 | 151900 | 1538244650 | 22950 | 22900 | 22950 | 22900 | 71 |
| 199 | 20240328 | 151800 | 1536616550 | 22900 | 23000 | 23000 | 22900 | 43 |
| 200 | 20240328 | 151700 | 1535628900 | 23000 | 23000 | 23000 | 23000 | 19 |
| 201 | 20240328 | 151600 | 1535191900 | 23000 | 22950 | 23000 | 22900 | 13 |
| 202 | 20240328 | 151500 | 1534893100 | 22900 | 22950 | 23000 | 22900 | 160 |
| 203 | 20240328 | 151400 | 1531221800 | 22950 | 22900 | 22950 | 22900 | 358 |
| 204 | 20240328 | 151300 | 1523023000 | 22950 | 22950 | 22950 | 22900 | 45 |
| 205 | 20240328 | 151200 | 1521991300 | 22900 | 22900 | 22900 | 22900 | 25 |
| 206 | 20240328 | 151100 | 1521418800 | 22900 | 22850 | 22900 | 22850 | 94 |
| 207 | 20240328 | 151000 | 1519266500 | 22850 | 22850 | 22900 | 22850 | 40 |
| 208 | 20240328 | 150900 | 1518352350 | 22900 | 22900 | 22900 | 22900 | 313 |
| 209 | 20240328 | 150800 | 1511184650 | 22900 | 22900 | 22950 | 22900 | 347 |
| 210 | 20240328 | 150700 | 1503237200 | 22950 | 22950 | 22950 | 22900 | 369 |
| 211 | 20240328 | 150600 | 1494769200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240328 | 150500 | 1494769200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 213 | 20240328 | 150400 | 1494769200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240328 | 150300 | 1494769200 | 22900 | 22850 | 22900 | 22850 | 31 |
| 215 | 20240328 | 150200 | 1494059600 | 22900 | 22900 | 22900 | 22900 | 232 |
| 216 | 20240328 | 150100 | 1488746800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240328 | 150000 | 1488746800 | 22900 | 22900 | 22900 | 22900 | 73 |
| 218 | 20240328 | 145900 | 1487075100 | 22900 | 22900 | 22950 | 22900 | 20 |
| 219 | 20240328 | 145800 | 1486616850 | 22900 | 22900 | 22900 | 22850 | 67 |
| 220 | 20240328 | 145700 | 1485082850 | 22950 | 22900 | 22950 | 22850 | 361 |
| 221 | 20240328 | 145600 | 1476814850 | 22900 | 22900 | 22950 | 22900 | 22 |
| 222 | 20240328 | 145500 | 1476310750 | 22900 | 22900 | 22900 | 22900 | 39 |
| 223 | 20240328 | 145400 | 1475417650 | 22900 | 22950 | 22950 | 22900 | 45 |
| 224 | 20240328 | 145300 | 1474385500 | 22950 | 22950 | 22950 | 22950 | 42 |
| 225 | 20240328 | 145200 | 1473421600 | 22950 | 22950 | 22950 | 22950 | 10 |
| 226 | 20240328 | 145100 | 1473192100 | 23000 | 22950 | 23000 | 22950 | 35 |
| 227 | 20240328 | 145000 | 1472388100 | 22900 | 22900 | 22950 | 22900 | 19 |
| 228 | 20240328 | 144900 | 1471952500 | 22950 | 22900 | 22950 | 22900 | 358 |
| 229 | 20240328 | 144800 | 1463737300 | 22900 | 22900 | 22900 | 22900 | 10 |
| 230 | 20240328 | 144700 | 1463508300 | 22900 | 22900 | 22900 | 22900 | 4 |
| 231 | 20240328 | 144600 | 1463416700 | 22900 | 22950 | 22950 | 22900 | 23 |
| 232 | 20240328 | 144500 | 1462889750 | 22900 | 22900 | 22950 | 22900 | 35 |
| 233 | 20240328 | 144400 | 1462086700 | 22900 | 22850 | 22900 | 22800 | 26 |
| 234 | 20240328 | 144300 | 1461491750 | 22800 | 22850 | 22850 | 22800 | 117 |
| 235 | 20240328 | 144200 | 1458818350 | 22850 | 22850 | 22850 | 22850 | 8 |
| 236 | 20240328 | 144100 | 1458635550 | 22850 | 22850 | 22850 | 22850 | 12 |
| 237 | 20240328 | 144000 | 1458361350 | 22850 | 22850 | 22850 | 22850 | 6 |
| 238 | 20240328 | 143900 | 1458224250 | 22850 | 22750 | 22950 | 22750 | 50 |
| 239 | 20240328 | 143800 | 1457081450 | 22800 | 22850 | 22850 | 22800 | 1825 |
| 240 | 20240328 | 143700 | 1415452400 | 22850 | 22850 | 22900 | 22850 | 113 |
| 241 | 20240328 | 143600 | 1412865100 | 22850 | 22900 | 22900 | 22850 | 22 |
| 242 | 20240328 | 143500 | 1412361500 | 22900 | 22900 | 22900 | 22850 | 7 |
| 243 | 20240328 | 143400 | 1412201350 | 22900 | 22900 | 22950 | 22900 | 14 |
| 244 | 20240328 | 143300 | 1411880500 | 22900 | 22850 | 22900 | 22850 | 26 |
| 245 | 20240328 | 143200 | 1411285150 | 22850 | 22850 | 22900 | 22850 | 751 |
| 246 | 20240328 | 143100 | 1394118800 | 22900 | 22800 | 22900 | 22800 | 351 |
| 247 | 20240328 | 143000 | 1386100750 | 22800 | 22850 | 22850 | 22800 | 287 |
| 248 | 20240328 | 142900 | 1379555300 | 22800 | 22800 | 22850 | 22800 | 414 |
| 249 | 20240328 | 142800 | 1370114350 | 22800 | 22850 | 22850 | 22800 | 446 |
| 250 | 20240328 | 142700 | 1359940400 | 22850 | 22850 | 22850 | 22800 | 613 |
| 251 | 20240328 | 142600 | 1345948450 | 22800 | 22800 | 22850 | 22800 | 544 |
| 252 | 20240328 | 142500 | 1333535550 | 22850 | 22850 | 22900 | 22800 | 1910 |
| 253 | 20240328 | 142400 | 1289902600 | 22850 | 22900 | 22900 | 22850 | 453 |
| 254 | 20240328 | 142300 | 1279549150 | 22850 | 22850 | 22850 | 22850 | 258 |
| 255 | 20240328 | 142200 | 1273653850 | 22850 | 22900 | 22950 | 22850 | 346 |
| 256 | 20240328 | 142100 | 1265734800 | 22900 | 22950 | 22950 | 22900 | 37 |
| 257 | 20240328 | 142000 | 1264887250 | 22900 | 22900 | 22900 | 22900 | 121 |
| 258 | 20240328 | 141900 | 1262116350 | 22900 | 22900 | 22900 | 22900 | 64 |
| 259 | 20240328 | 141800 | 1260650750 | 22900 | 22900 | 22900 | 22900 | 159 |
| 260 | 20240328 | 141700 | 1257009650 | 22900 | 22900 | 22900 | 22900 | 14 |
| 261 | 20240328 | 141600 | 1256689050 | 22900 | 22900 | 22900 | 22850 | 204 |
| 262 | 20240328 | 141500 | 1252020250 | 22900 | 22900 | 22900 | 22850 | 272 |
| 263 | 20240328 | 141400 | 1245798750 | 22900 | 22900 | 22900 | 22900 | 21 |
| 264 | 20240328 | 141300 | 1245317850 | 22900 | 22900 | 22900 | 22850 | 117 |
| 265 | 20240328 | 141200 | 1242642750 | 22900 | 22900 | 22900 | 22850 | 208 |
| 266 | 20240328 | 141100 | 1237881350 | 22900 | 22950 | 22950 | 22900 | 42 |
| 267 | 20240328 | 141000 | 1236919050 | 22850 | 22900 | 22900 | 22850 | 572 |
| 268 | 20240328 | 140900 | 1223822200 | 22900 | 22900 | 22900 | 22900 | 194 |
| 269 | 20240328 | 140800 | 1219379600 | 22900 | 22900 | 22900 | 22900 | 32 |
| 270 | 20240328 | 140700 | 1218646800 | 22950 | 22950 | 22950 | 22950 | 21 |
| 271 | 20240328 | 140600 | 1218164850 | 22900 | 22950 | 22950 | 22900 | 164 |
| 272 | 20240328 | 140500 | 1214408950 | 22950 | 22900 | 22950 | 22900 | 41 |
| 273 | 20240328 | 140400 | 1213469550 | 22900 | 22950 | 22950 | 22900 | 279 |
| 274 | 20240328 | 140300 | 1207078950 | 22950 | 22900 | 22950 | 22900 | 220 |
| 275 | 20240328 | 140200 | 1202039700 | 22900 | 22900 | 22900 | 22900 | 23 |
| 276 | 20240328 | 140100 | 1201513000 | 22900 | 22950 | 22950 | 22900 | 37 |
| 277 | 20240328 | 140000 | 1200665450 | 22900 | 22950 | 22950 | 22900 | 137 |
| 278 | 20240328 | 135900 | 1197522900 | 22900 | 22900 | 22900 | 22900 | 736 |
| 279 | 20240328 | 135800 | 1180668500 | 22900 | 23000 | 23000 | 22900 | 1860 |
| 280 | 20240328 | 135700 | 1137988600 | 23050 | 23000 | 23050 | 23000 | 1839 |
| 281 | 20240328 | 135600 | 1095691350 | 23000 | 23050 | 23050 | 23000 | 169 |
| 282 | 20240328 | 135500 | 1091803850 | 23050 | 23000 | 23050 | 23000 | 37 |
| 283 | 20240328 | 135400 | 1090952600 | 23050 | 23050 | 23050 | 23050 | 28 |
| 284 | 20240328 | 135300 | 1090307200 | 23000 | 23000 | 23050 | 23000 | 405 |
| 285 | 20240328 | 135200 | 1080976800 | 23000 | 23000 | 23000 | 23000 | 41 |
| 286 | 20240328 | 135100 | 1080033800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 287 | 20240328 | 135000 | 1080033800 | 23000 | 23050 | 23050 | 23000 | 37 |
| 288 | 20240328 | 134900 | 1079182550 | 23050 | 23000 | 23050 | 23000 | 125 |
| 289 | 20240328 | 134800 | 1076307050 | 23000 | 23000 | 23000 | 22950 | 58 |
| 290 | 20240328 | 134700 | 1074975400 | 23000 | 23000 | 23000 | 22950 | 43 |
| 291 | 20240328 | 134600 | 1073987350 | 23000 | 23050 | 23050 | 23000 | 141 |
| 292 | 20240328 | 134500 | 1070744100 | 23050 | 23000 | 23050 | 22950 | 61 |
| 293 | 20240328 | 134400 | 1069343400 | 23000 | 23000 | 23050 | 23000 | 77 |
| 294 | 20240328 | 134300 | 1067572150 | 23000 | 22950 | 23000 | 22950 | 263 |
| 295 | 20240328 | 134200 | 1061536050 | 23000 | 22950 | 23000 | 22950 | 207 |
| 296 | 20240328 | 134100 | 1056776650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 297 | 20240328 | 134000 | 1056776650 | 22950 | 22950 | 22950 | 22950 | 88 |
| 298 | 20240328 | 133900 | 1054757050 | 22950 | 23000 | 23000 | 22950 | 230 |
| 299 | 20240328 | 133800 | 1049477000 | 22950 | 23000 | 23000 | 22950 | 68 |
| 300 | 20240328 | 133700 | 1047915050 | 23000 | 22950 | 23000 | 22950 | 7 |
| 301 | 20240328 | 133600 | 1047754100 | 22950 | 23000 | 23000 | 22950 | 157 |
| 302 | 20240328 | 133500 | 1044144050 | 23000 | 23000 | 23000 | 23000 | 32 |
| 303 | 20240328 | 133400 | 1043408050 | 23000 | 23000 | 23000 | 23000 | 5 |
| 304 | 20240328 | 133300 | 1043293050 | 23050 | 23000 | 23050 | 23000 | 180 |
| 305 | 20240328 | 133200 | 1039151350 | 23000 | 23000 | 23000 | 23000 | 31 |
| 306 | 20240328 | 133100 | 1038438350 | 23000 | 23000 | 23000 | 23000 | 644 |
| 307 | 20240328 | 133000 | 1023626350 | 23000 | 23000 | 23000 | 23000 | 95 |
| 308 | 20240328 | 132900 | 1021441350 | 23000 | 23000 | 23000 | 22950 | 428 |
| 309 | 20240328 | 132800 | 1011610300 | 23000 | 22950 | 23000 | 22950 | 40 |
| 310 | 20240328 | 132700 | 1010691900 | 22950 | 23000 | 23000 | 22950 | 60 |
| 311 | 20240328 | 132600 | 1009314700 | 22950 | 22950 | 23000 | 22950 | 516 |
| 312 | 20240328 | 132500 | 997461850 | 23000 | 22950 | 23000 | 22950 | 69 |
| 313 | 20240328 | 132400 | 995877800 | 22950 | 23000 | 23000 | 22950 | 721 |
| 314 | 20240328 | 132300 | 979303600 | 23000 | 23000 | 23000 | 23000 | 177 |
| 315 | 20240328 | 132200 | 975232600 | 23050 | 23050 | 23050 | 23000 | 503 |
| 316 | 20240328 | 132100 | 963659050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 317 | 20240328 | 132000 | 963659050 | 23050 | 23000 | 23050 | 23000 | 115 |
| 318 | 20240328 | 131900 | 961012450 | 23000 | 23000 | 23000 | 23000 | 64 |
| 319 | 20240328 | 131800 | 959540450 | 23050 | 23050 | 23050 | 23050 | 32 |
| 320 | 20240328 | 131700 | 958802850 | 23050 | 23000 | 23050 | 23000 | 263 |
| 321 | 20240328 | 131600 | 952746500 | 23000 | 23050 | 23050 | 23000 | 68 |
| 322 | 20240328 | 131500 | 951182350 | 23050 | 23050 | 23050 | 23050 | 105 |
| 323 | 20240328 | 131400 | 948762100 | 23000 | 23000 | 23000 | 23000 | 52 |
| 324 | 20240328 | 131300 | 947566100 | 23000 | 23000 | 23000 | 23000 | 154 |
| 325 | 20240328 | 131200 | 944024100 | 23000 | 23000 | 23000 | 23000 | 32 |
| 326 | 20240328 | 131100 | 943288100 | 23050 | 23050 | 23050 | 23050 | 17 |
| 327 | 20240328 | 131000 | 942896250 | 23000 | 23000 | 23000 | 23000 | 185 |
| 328 | 20240328 | 130900 | 938641250 | 23050 | 23050 | 23050 | 23000 | 67 |
| 329 | 20240328 | 130800 | 937099600 | 23050 | 23050 | 23050 | 23050 | 76 |
| 330 | 20240328 | 130700 | 935347800 | 23000 | 23050 | 23050 | 23000 | 111 |
| 331 | 20240328 | 130600 | 932794750 | 23050 | 23050 | 23050 | 23050 | 21 |
| 332 | 20240328 | 130500 | 932310700 | 23050 | 23050 | 23050 | 23050 | 328 |
| 333 | 20240328 | 130400 | 924750300 | 23050 | 23050 | 23050 | 23000 | 41 |
| 334 | 20240328 | 130300 | 923806800 | 23050 | 23050 | 23050 | 23000 | 136 |
| 335 | 20240328 | 130200 | 920676600 | 23050 | 23000 | 23050 | 23000 | 66 |
| 336 | 20240328 | 130100 | 919158500 | 23000 | 23000 | 23000 | 23000 | 29 |
| 337 | 20240328 | 130000 | 918491500 | 23000 | 23050 | 23050 | 23000 | 1462 |
| 338 | 20240328 | 125900 | 884809450 | 23050 | 23100 | 23100 | 23050 | 63 |
| 339 | 20240328 | 125800 | 883357200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 340 | 20240328 | 125700 | 883357200 | 23100 | 23050 | 23100 | 23050 | 79 |
| 341 | 20240328 | 125600 | 881536000 | 23050 | 23100 | 23100 | 23050 | 231 |
| 342 | 20240328 | 125500 | 876201100 | 23100 | 23050 | 23100 | 23050 | 196 |
| 343 | 20240328 | 125400 | 871677950 | 23100 | 23050 | 23100 | 23050 | 270 |
| 344 | 20240328 | 125300 | 865452500 | 23050 | 23150 | 23150 | 23050 | 1065 |
| 345 | 20240328 | 125200 | 840899250 | 23050 | 23100 | 23100 | 23050 | 56 |
| 346 | 20240328 | 125100 | 839605900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 347 | 20240328 | 125000 | 839605900 | 23100 | 23150 | 23150 | 23050 | 1477 |
| 348 | 20240328 | 124900 | 805506800 | 23150 | 23150 | 23150 | 23100 | 59 |
| 349 | 20240328 | 124800 | 804141250 | 23100 | 23200 | 23200 | 23100 | 3244 |
| 350 | 20240328 | 124700 | 729088300 | 23150 | 23200 | 23200 | 23150 | 108 |
| 351 | 20240328 | 124600 | 726585600 | 23150 | 23200 | 23200 | 23150 | 91 |
| 352 | 20240328 | 124500 | 724478900 | 23200 | 23200 | 23200 | 23200 | 32 |
| 353 | 20240328 | 124400 | 723736500 | 23200 | 23200 | 23200 | 23200 | 41 |
| 354 | 20240328 | 124300 | 722785300 | 23150 | 23200 | 23200 | 23150 | 193 |
| 355 | 20240328 | 124200 | 718316350 | 23200 | 23150 | 23200 | 23150 | 32 |
| 356 | 20240328 | 124100 | 717575500 | 23200 | 23200 | 23200 | 23200 | 1 |
| 357 | 20240328 | 124000 | 717552300 | 23150 | 23150 | 23200 | 23150 | 181 |
| 358 | 20240328 | 123900 | 713361650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 359 | 20240328 | 123800 | 713361650 | 23200 | 23200 | 23200 | 23150 | 124 |
| 360 | 20240328 | 123700 | 710485900 | 23150 | 23200 | 23200 | 23150 | 103 |
| 361 | 20240328 | 123600 | 708098950 | 23200 | 23150 | 23200 | 23150 | 37 |
| 362 | 20240328 | 123500 | 707242100 | 23200 | 23200 | 23200 | 23200 | 2 |
| 363 | 20240328 | 123400 | 707195700 | 23200 | 23150 | 23200 | 23150 | 155 |
| 364 | 20240328 | 123300 | 703602450 | 23200 | 23200 | 23200 | 23200 | 44 |
| 365 | 20240328 | 123200 | 702581650 | 23200 | 23200 | 23200 | 23200 | 32 |
| 366 | 20240328 | 123100 | 701839250 | 23200 | 23200 | 23200 | 23150 | 61 |
| 367 | 20240328 | 123000 | 700425050 | 23150 | 23200 | 23250 | 23150 | 3231 |
| 368 | 20240328 | 122900 | 625480250 | 23200 | 23200 | 23200 | 23200 | 5 |
| 369 | 20240328 | 122800 | 625364250 | 23250 | 23250 | 23250 | 23250 | 40 |
| 370 | 20240328 | 122700 | 624434250 | 23250 | 23250 | 23250 | 23250 | 11 |
| 371 | 20240328 | 122600 | 624178500 | 23200 | 23250 | 23250 | 23200 | 3 |
| 372 | 20240328 | 122500 | 624108800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 373 | 20240328 | 122400 | 624108800 | 23250 | 23200 | 23250 | 23200 | 2 |
| 374 | 20240328 | 122300 | 624062350 | 23200 | 23250 | 23250 | 23200 | 4 |
| 375 | 20240328 | 122200 | 623969450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 376 | 20240328 | 122100 | 623969450 | 23200 | 23200 | 23200 | 23200 | 1 |
| 377 | 20240328 | 122000 | 623946250 | 23250 | 23200 | 23250 | 23200 | 8 |
| 378 | 20240328 | 121900 | 623760550 | 23200 | 23200 | 23200 | 23200 | 1 |
| 379 | 20240328 | 121800 | 623737350 | 23250 | 23250 | 23250 | 23250 | 11 |
| 380 | 20240328 | 121700 | 623481600 | 23200 | 23200 | 23200 | 23200 | 12 |
| 381 | 20240328 | 121600 | 623203200 | 23200 | 23250 | 23250 | 23200 | 24 |
| 382 | 20240328 | 121500 | 622646200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 383 | 20240328 | 121400 | 622646200 | 23200 | 23200 | 23200 | 23200 | 65 |
| 384 | 20240328 | 121300 | 621138200 | 23200 | 23250 | 23250 | 23200 | 9 |
| 385 | 20240328 | 121200 | 620929300 | 23200 | 23200 | 23200 | 23200 | 3 |
| 386 | 20240328 | 121100 | 620859700 | 23250 | 23200 | 23250 | 23200 | 31 |
| 387 | 20240328 | 121000 | 620139200 | 23250 | 23200 | 23250 | 23200 | 33 |
| 388 | 20240328 | 120900 | 619373500 | 23200 | 23250 | 23250 | 23200 | 135 |
| 389 | 20240328 | 120800 | 616241400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 390 | 20240328 | 120700 | 616241400 | 23200 | 23200 | 23250 | 23200 | 22 |
| 391 | 20240328 | 120600 | 615730900 | 23250 | 23250 | 23250 | 23200 | 6 |
| 392 | 20240328 | 120500 | 615591550 | 23250 | 23250 | 23250 | 23250 | 5 |
| 393 | 20240328 | 120400 | 615475300 | 23250 | 23200 | 23250 | 23200 | 27 |
| 394 | 20240328 | 120300 | 614848800 | 23250 | 23200 | 23250 | 23200 | 104 |
| 395 | 20240328 | 120200 | 612435900 | 23200 | 23200 | 23200 | 23200 | 371 |
| 396 | 20240328 | 120100 | 603828700 | 23200 | 23200 | 23200 | 23200 | 10 |
| 397 | 20240328 | 120000 | 603596700 | 23200 | 23200 | 23200 | 23200 | 61 |
| 398 | 20240328 | 115900 | 602181500 | 23200 | 23250 | 23250 | 23200 | 124 |
| 399 | 20240328 | 115800 | 599299300 | 23200 | 23200 | 23250 | 23200 | 67 |
| 400 | 20240328 | 115700 | 597743950 | 23250 | 23200 | 23250 | 23200 | 65 |
| 401 | 20240328 | 115600 | 596235350 | 23250 | 23250 | 23250 | 23250 | 531 |
| 402 | 20240328 | 115500 | 583889600 | 23200 | 23200 | 23200 | 23200 | 1 |
| 403 | 20240328 | 115400 | 583866400 | 23200 | 23250 | 23250 | 23200 | 33 |
| 404 | 20240328 | 115300 | 583099300 | 23250 | 23200 | 23250 | 23200 | 7 |
| 405 | 20240328 | 115200 | 582936800 | 23250 | 23250 | 23250 | 23250 | 2 |
| 406 | 20240328 | 115100 | 582890300 | 23200 | 23200 | 23200 | 23200 | 6 |
| 407 | 20240328 | 115000 | 582751100 | 23200 | 23250 | 23250 | 23200 | 56 |
| 408 | 20240328 | 114900 | 581450700 | 23200 | 23250 | 23250 | 23200 | 16 |
| 409 | 20240328 | 114800 | 581078800 | 23250 | 23200 | 23250 | 23200 | 4 |
| 410 | 20240328 | 114700 | 580985900 | 23250 | 23200 | 23250 | 23200 | 22 |
| 411 | 20240328 | 114600 | 580475000 | 23200 | 23200 | 23200 | 23200 | 5 |
| 412 | 20240328 | 114500 | 580359000 | 23250 | 23250 | 23250 | 23250 | 1 |
| 413 | 20240328 | 114400 | 580335750 | 23200 | 23250 | 23250 | 23200 | 60 |
| 414 | 20240328 | 114300 | 578942250 | 23250 | 23250 | 23250 | 23250 | 48 |
| 415 | 20240328 | 114200 | 577826250 | 23250 | 23250 | 23250 | 23250 | 175 |
| 416 | 20240328 | 114100 | 573757500 | 23250 | 23250 | 23250 | 23200 | 33 |
| 417 | 20240328 | 114000 | 572991500 | 23200 | 23250 | 23250 | 23200 | 123 |
| 418 | 20240328 | 113900 | 570137800 | 23200 | 23250 | 23250 | 23200 | 27 |
| 419 | 20240328 | 113800 | 569511300 | 23200 | 23200 | 23200 | 23200 | 45 |
| 420 | 20240328 | 113700 | 568467300 | 23250 | 23250 | 23250 | 23250 | 50 |
| 421 | 20240328 | 113600 | 567304800 | 23250 | 23250 | 23250 | 23200 | 55 |
| 422 | 20240328 | 113500 | 566028250 | 23250 | 23250 | 23250 | 23250 | 10 |
| 423 | 20240328 | 113400 | 565795750 | 23250 | 23200 | 23250 | 23200 | 54 |
| 424 | 20240328 | 113300 | 564542750 | 23200 | 23250 | 23250 | 23200 | 104 |
| 425 | 20240328 | 113200 | 562127000 | 23250 | 23250 | 23250 | 23250 | 5 |
| 426 | 20240328 | 113100 | 562010750 | 23250 | 23250 | 23250 | 23250 | 11 |
| 427 | 20240328 | 113000 | 561755000 | 23200 | 23250 | 23250 | 23200 | 266 |
| 428 | 20240328 | 112900 | 555573450 | 23200 | 23250 | 23250 | 23200 | 38 |
| 429 | 20240328 | 112800 | 554691200 | 23250 | 23250 | 23250 | 23200 | 47 |
| 430 | 20240328 | 112700 | 553599700 | 23250 | 23250 | 23250 | 23200 | 92 |
| 431 | 20240328 | 112600 | 551464350 | 23250 | 23250 | 23250 | 23200 | 50 |
| 432 | 20240328 | 112500 | 550303100 | 23250 | 23200 | 23250 | 23200 | 149 |
| 433 | 20240328 | 112400 | 546841100 | 23200 | 23250 | 23250 | 23200 | 42 |
| 434 | 20240328 | 112300 | 545866600 | 23250 | 23250 | 23250 | 23200 | 205 |
| 435 | 20240328 | 112200 | 541109050 | 23250 | 23250 | 23250 | 23250 | 101 |
| 436 | 20240328 | 112100 | 538760800 | 23250 | 23250 | 23250 | 23200 | 55 |
| 437 | 20240328 | 112000 | 537484250 | 23250 | 23250 | 23250 | 23200 | 459 |
| 438 | 20240328 | 111900 | 526817350 | 23250 | 23250 | 23250 | 23250 | 45 |
| 439 | 20240328 | 111800 | 525771100 | 23250 | 23300 | 23300 | 23250 | 711 |
| 440 | 20240328 | 111700 | 509240250 | 23250 | 23250 | 23250 | 23250 | 120 |
| 441 | 20240328 | 111600 | 506450250 | 23250 | 23300 | 23300 | 23250 | 27 |
| 442 | 20240328 | 111500 | 505822400 | 23300 | 23250 | 23300 | 23250 | 195 |
| 443 | 20240328 | 111400 | 501288550 | 23300 | 23300 | 23300 | 23250 | 55 |
| 444 | 20240328 | 111300 | 500007100 | 23300 | 23300 | 23300 | 23300 | 56 |
| 445 | 20240328 | 111200 | 498702300 | 23300 | 23300 | 23300 | 23300 | 2 |
| 446 | 20240328 | 111100 | 498655700 | 23250 | 23250 | 23300 | 23250 | 157 |
| 447 | 20240328 | 111000 | 495000350 | 23250 | 23250 | 23300 | 23250 | 171 |
| 448 | 20240328 | 110900 | 491024500 | 23300 | 23300 | 23300 | 23300 | 20 |
| 449 | 20240328 | 110800 | 490558500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 450 | 20240328 | 110700 | 490558500 | 23250 | 23250 | 23250 | 23250 | 122 |
| 451 | 20240328 | 110600 | 487722000 | 23300 | 23300 | 23300 | 23300 | 49 |
| 452 | 20240328 | 110500 | 486580300 | 23350 | 23350 | 23350 | 23350 | 1 |
| 453 | 20240328 | 110400 | 486556950 | 23300 | 23300 | 23300 | 23300 | 100 |
| 454 | 20240328 | 110300 | 484226950 | 23350 | 23350 | 23350 | 23350 | 25 |
| 455 | 20240328 | 110200 | 483643200 | 23350 | 23350 | 23350 | 23350 | 43 |
| 456 | 20240328 | 110100 | 482639150 | 23350 | 23300 | 23350 | 23300 | 83 |
| 457 | 20240328 | 110000 | 480704850 | 23300 | 23350 | 23350 | 23300 | 76 |
| 458 | 20240328 | 105900 | 478934000 | 23350 | 23350 | 23350 | 23350 | 4 |
| 459 | 20240328 | 105800 | 478840600 | 23350 | 23350 | 23350 | 23350 | 12 |
| 460 | 20240328 | 105700 | 478560400 | 23400 | 23300 | 23400 | 23300 | 129 |
| 461 | 20240328 | 105600 | 475553000 | 23350 | 23350 | 23350 | 23350 | 1 |
| 462 | 20240328 | 105500 | 475529650 | 23400 | 23350 | 23400 | 23350 | 106 |
| 463 | 20240328 | 105400 | 473054250 | 23350 | 23250 | 23350 | 23250 | 151 |
| 464 | 20240328 | 105300 | 469538400 | 23300 | 23300 | 23300 | 23300 | 25 |
| 465 | 20240328 | 105200 | 468955900 | 23300 | 23300 | 23300 | 23300 | 19 |
| 466 | 20240328 | 105100 | 468513200 | 23300 | 23250 | 23300 | 23250 | 57 |
| 467 | 20240328 | 105000 | 467187600 | 23250 | 23400 | 23400 | 23250 | 124 |
| 468 | 20240328 | 104900 | 464295000 | 23350 | 23250 | 23350 | 23250 | 250 |
| 469 | 20240328 | 104800 | 458477500 | 23300 | 23300 | 23300 | 23300 | 33 |
| 470 | 20240328 | 104700 | 457708600 | 23350 | 23300 | 23350 | 23250 | 168 |
| 471 | 20240328 | 104600 | 453797050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 472 | 20240328 | 104500 | 453797050 | 23300 | 23300 | 23300 | 23300 | 1 |
| 473 | 20240328 | 104400 | 453773750 | 23400 | 23250 | 23400 | 23250 | 180 |
| 474 | 20240328 | 104300 | 449585500 | 23300 | 23300 | 23300 | 23300 | 25 |
| 475 | 20240328 | 104200 | 449003000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 476 | 20240328 | 104100 | 449003000 | 23350 | 23250 | 23350 | 23250 | 125 |
| 477 | 20240328 | 104000 | 446094250 | 23250 | 23250 | 23250 | 23250 | 50 |
| 478 | 20240328 | 103900 | 444931750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 479 | 20240328 | 103800 | 444931750 | 23400 | 23300 | 23400 | 23300 | 34 |
| 480 | 20240328 | 103700 | 444138700 | 23250 | 23300 | 23300 | 23250 | 125 |
| 481 | 20240328 | 103600 | 441231200 | 23350 | 23350 | 23350 | 23350 | 7 |
| 482 | 20240328 | 103500 | 441067750 | 23350 | 23350 | 23350 | 23350 | 17 |
| 483 | 20240328 | 103400 | 440670800 | 23400 | 23250 | 23400 | 23250 | 106 |
| 484 | 20240328 | 103300 | 438205400 | 23350 | 23350 | 23350 | 23350 | 38 |
| 485 | 20240328 | 103200 | 437318100 | 23350 | 23350 | 23350 | 23350 | 20 |
| 486 | 20240328 | 103100 | 436851100 | 23250 | 23250 | 23250 | 23250 | 95 |
| 487 | 20240328 | 103000 | 434642350 | 23250 | 23300 | 23400 | 23250 | 201 |
| 488 | 20240328 | 102900 | 429953450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 489 | 20240328 | 102800 | 429953450 | 23300 | 23300 | 23300 | 23300 | 25 |
| 490 | 20240328 | 102700 | 429370950 | 23350 | 23300 | 23350 | 23250 | 80 |
| 491 | 20240328 | 102600 | 427509200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 492 | 20240328 | 102500 | 427509200 | 23350 | 23350 | 23350 | 23350 | 94 |
| 493 | 20240328 | 102400 | 425314300 | 23300 | 23300 | 23300 | 23300 | 115 |
| 494 | 20240328 | 102300 | 422634800 | 23350 | 23300 | 23350 | 23300 | 60 |
| 495 | 20240328 | 102200 | 421236550 | 23300 | 23300 | 23300 | 23300 | 25 |
| 496 | 20240328 | 102100 | 420654050 | 23350 | 23300 | 23350 | 23300 | 55 |
| 497 | 20240328 | 102000 | 419372300 | 23400 | 23300 | 23400 | 23300 | 185 |
| 498 | 20240328 | 101900 | 415053300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 499 | 20240328 | 101800 | 415053300 | 23300 | 23350 | 23350 | 23300 | 90 |
| 500 | 20240328 | 101700 | 412953050 | 23300 | 23300 | 23300 | 23300 | 100 |
| 501 | 20240328 | 101600 | 410623050 | 23350 | 23350 | 23350 | 23350 | 79 |
| 502 | 20240328 | 101500 | 408778400 | 23300 | 23300 | 23300 | 23300 | 25 |
| 503 | 20240328 | 101400 | 408195900 | 23300 | 23300 | 23300 | 23300 | 110 |
| 504 | 20240328 | 101300 | 405632900 | 23300 | 23300 | 23300 | 23300 | 25 |
| 505 | 20240328 | 101200 | 405050400 | 23300 | 23350 | 23350 | 23300 | 138 |
| 506 | 20240328 | 101100 | 401834100 | 23300 | 23300 | 23300 | 23300 | 100 |
| 507 | 20240328 | 101000 | 399504100 | 23400 | 23300 | 23400 | 23300 | 74 |
| 508 | 20240328 | 100900 | 397776450 | 23350 | 23300 | 23350 | 23300 | 26 |
| 509 | 20240328 | 100800 | 397170600 | 23300 | 23350 | 23350 | 23300 | 25 |
| 510 | 20240328 | 100700 | 396587850 | 23300 | 23350 | 23350 | 23300 | 101 |
| 511 | 20240328 | 100600 | 394234500 | 23350 | 23350 | 23350 | 23350 | 24 |
| 512 | 20240328 | 100500 | 393674100 | 23350 | 23350 | 23350 | 23350 | 1 |
| 513 | 20240328 | 100400 | 393650750 | 23400 | 23350 | 23400 | 23300 | 176 |
| 514 | 20240328 | 100300 | 389545800 | 23400 | 23350 | 23400 | 23350 | 7 |
| 515 | 20240328 | 100200 | 389382050 | 23350 | 23300 | 23350 | 23300 | 39 |
| 516 | 20240328 | 100100 | 388472150 | 23350 | 23350 | 23350 | 23350 | 100 |
| 517 | 20240328 | 100000 | 386137150 | 23400 | 23350 | 23400 | 23350 | 30 |
| 518 | 20240328 | 095900 | 385436400 | 23350 | 23350 | 23350 | 23350 | 25 |
| 519 | 20240328 | 095800 | 384852650 | 23400 | 23350 | 23400 | 23350 | 55 |
| 520 | 20240328 | 095700 | 383568150 | 23350 | 23350 | 23350 | 23350 | 50 |
| 521 | 20240328 | 095600 | 382400650 | 23450 | 23400 | 23450 | 23400 | 179 |
| 522 | 20240328 | 095500 | 378209200 | 23350 | 23350 | 23350 | 23350 | 25 |
| 523 | 20240328 | 095400 | 377625450 | 23350 | 23350 | 23350 | 23350 | 133 |
| 524 | 20240328 | 095300 | 374519900 | 23400 | 23400 | 23400 | 23400 | 15 |
| 525 | 20240328 | 095200 | 374168900 | 23400 | 23400 | 23400 | 23400 | 100 |
| 526 | 20240328 | 095100 | 371828900 | 23400 | 23350 | 23400 | 23350 | 55 |
| 527 | 20240328 | 095000 | 370544400 | 23350 | 23350 | 23350 | 23350 | 25 |
| 528 | 20240328 | 094900 | 369960650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 529 | 20240328 | 094800 | 369960650 | 23450 | 23400 | 23450 | 23400 | 382 |
| 530 | 20240328 | 094700 | 361021200 | 23400 | 23300 | 23400 | 23300 | 83 |
| 531 | 20240328 | 094600 | 359086650 | 23350 | 23350 | 23350 | 23350 | 24 |
| 532 | 20240328 | 094500 | 358526250 | 23300 | 23400 | 23400 | 23300 | 37 |
| 533 | 20240328 | 094400 | 357663850 | 23400 | 23350 | 23400 | 23300 | 297 |
| 534 | 20240328 | 094300 | 350730450 | 23350 | 23350 | 23350 | 23350 | 0 |
| 535 | 20240328 | 094200 | 350730450 | 23350 | 23300 | 23350 | 23300 | 27 |
| 536 | 20240328 | 094100 | 350101300 | 23300 | 23350 | 23350 | 23300 | 114 |
| 537 | 20240328 | 094000 | 347444550 | 23300 | 23300 | 23350 | 23300 | 42 |
| 538 | 20240328 | 093900 | 346465700 | 23300 | 23350 | 23350 | 23300 | 141 |
| 539 | 20240328 | 093800 | 343175150 | 23350 | 23300 | 23400 | 23300 | 71 |
| 540 | 20240328 | 093700 | 341519050 | 23300 | 23350 | 23400 | 23300 | 690 |
| 541 | 20240328 | 093600 | 325384900 | 23350 | 23300 | 23350 | 23300 | 4 |
| 542 | 20240328 | 093500 | 325291600 | 23300 | 23300 | 23300 | 23300 | 30 |
| 543 | 20240328 | 093400 | 324592600 | 23300 | 23350 | 23350 | 23300 | 159 |
| 544 | 20240328 | 093300 | 320880000 | 23350 | 23300 | 23350 | 23300 | 47 |
| 545 | 20240328 | 093200 | 319782650 | 23300 | 23300 | 23300 | 23300 | 180 |
| 546 | 20240328 | 093100 | 315588650 | 23300 | 23300 | 23300 | 23300 | 127 |
| 547 | 20240328 | 093000 | 312629550 | 23300 | 23300 | 23300 | 23300 | 2 |
| 548 | 20240328 | 092900 | 312582950 | 23300 | 23300 | 23350 | 23250 | 411 |
| 549 | 20240328 | 092800 | 303019600 | 23300 | 23250 | 23300 | 23250 | 350 |
| 550 | 20240328 | 092700 | 294867200 | 23250 | 23250 | 23250 | 23200 | 129 |
| 551 | 20240328 | 092600 | 291868050 | 23200 | 23200 | 23200 | 23150 | 254 |
| 552 | 20240328 | 092500 | 285975650 | 23200 | 23200 | 23200 | 23200 | 104 |
| 553 | 20240328 | 092400 | 283562850 | 23150 | 23200 | 23200 | 23150 | 487 |
| 554 | 20240328 | 092300 | 272269550 | 23150 | 23200 | 23200 | 23150 | 73 |
| 555 | 20240328 | 092200 | 270576050 | 23250 | 23200 | 23250 | 23150 | 1429 |
| 556 | 20240328 | 092100 | 237458400 | 23200 | 23250 | 23300 | 23200 | 178 |
| 557 | 20240328 | 092000 | 233319950 | 23250 | 23200 | 23250 | 23200 | 442 |
| 558 | 20240328 | 091900 | 223043550 | 23250 | 23300 | 23300 | 23250 | 1591 |
| 559 | 20240328 | 091800 | 186024850 | 23300 | 23300 | 23350 | 23300 | 2885 |
| 560 | 20240328 | 091700 | 118803500 | 23350 | 23350 | 23350 | 23350 | 10 |
| 561 | 20240328 | 091600 | 118570000 | 23350 | 23350 | 23350 | 23350 | 152 |
| 562 | 20240328 | 091500 | 115020800 | 23400 | 23350 | 23400 | 23300 | 121 |
| 563 | 20240328 | 091400 | 112193200 | 23350 | 23400 | 23400 | 23350 | 152 |
| 564 | 20240328 | 091300 | 108643900 | 23400 | 23300 | 23400 | 23300 | 62 |
| 565 | 20240328 | 091200 | 107198000 | 23350 | 23350 | 23350 | 23350 | 631 |
| 566 | 20240328 | 091100 | 92464150 | 23400 | 23450 | 23500 | 23400 | 840 |
| 567 | 20240328 | 091000 | 72795250 | 23500 | 23500 | 23500 | 23500 | 1275 |
| 568 | 20240328 | 090900 | 42832750 | 23500 | 23500 | 23500 | 23500 | 115 |
| 569 | 20240328 | 090800 | 40130250 | 23500 | 23500 | 23500 | 23500 | 101 |
| 570 | 20240328 | 090700 | 37756750 | 23500 | 23500 | 23500 | 23500 | 115 |
| 571 | 20240328 | 090600 | 35054250 | 23500 | 23500 | 23500 | 23500 | 188 |
| 572 | 20240328 | 090500 | 30636250 | 23550 | 23550 | 23550 | 23550 | 8 |
| 573 | 20240328 | 090400 | 30447850 | 23500 | 23500 | 23550 | 23500 | 126 |
| 574 | 20240328 | 090300 | 27486800 | 23500 | 23500 | 23550 | 23500 | 107 |
| 575 | 20240328 | 090200 | 24972250 | 23500 | 23550 | 23550 | 23500 | 589 |
| 576 | 20240328 | 090100 | 11102550 | 23600 | 23600 | 23600 | 23600 | 315 |
| 577 | 20240328 | 090000 | 3668550 | 23600 | 23750 | 23750 | 23600 | 155 |