30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 8102 |
| 3 | 20240327 | 190500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20240327 | 190400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20240327 | 190300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20240327 | 190200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20240327 | 190100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20240327 | 190000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20240327 | 185900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20240327 | 185800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20240327 | 185700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20240327 | 185600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20240327 | 185500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20240327 | 185400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20240327 | 185300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20240327 | 185200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20240327 | 185100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20240327 | 185000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20240327 | 184900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20240327 | 184800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20240327 | 184700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20240327 | 184600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20240327 | 184500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20240327 | 184400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20240327 | 184300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20240327 | 184200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20240327 | 184100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20240327 | 184000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20240327 | 183900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20240327 | 183800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20240327 | 183700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20240327 | 183600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 8102 |
| 33 | 20240327 | 183500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20240327 | 183400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20240327 | 183300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20240327 | 183200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20240327 | 183100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20240327 | 183000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20240327 | 182900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20240327 | 182800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20240327 | 182700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20240327 | 182600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20240327 | 182500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20240327 | 182400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20240327 | 182300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20240327 | 182200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20240327 | 182100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20240327 | 182000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20240327 | 181900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20240327 | 181800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20240327 | 181700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20240327 | 181600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20240327 | 181500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20240327 | 181400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20240327 | 181300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20240327 | 181200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20240327 | 181100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20240327 | 181000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20240327 | 180900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20240327 | 180800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20240327 | 180700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20240327 | 180600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 8102 |
| 63 | 20240327 | 180500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20240327 | 180400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20240327 | 180300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20240327 | 180200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20240327 | 180100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20240327 | 180000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20240327 | 175900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20240327 | 175800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20240327 | 175700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20240327 | 175600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20240327 | 175500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20240327 | 175400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20240327 | 175300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20240327 | 175200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20240327 | 175100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20240327 | 175000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20240327 | 174900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20240327 | 174800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20240327 | 174700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20240327 | 174600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20240327 | 174500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20240327 | 174400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20240327 | 174300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20240327 | 174200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20240327 | 174100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20240327 | 174000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20240327 | 173900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20240327 | 173800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20240327 | 173700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20240327 | 173600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 8102 |
| 93 | 20240327 | 173500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20240327 | 173400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20240327 | 173300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20240327 | 173200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20240327 | 173100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20240327 | 173000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20240327 | 172900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20240327 | 172800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20240327 | 172700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20240327 | 172600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20240327 | 172500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20240327 | 172400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20240327 | 172300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20240327 | 172200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20240327 | 172100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20240327 | 172000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20240327 | 171900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20240327 | 171800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20240327 | 171700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20240327 | 171600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20240327 | 171500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20240327 | 171400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20240327 | 171300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20240327 | 171200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20240327 | 171100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20240327 | 171000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20240327 | 170900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20240327 | 170800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20240327 | 170700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20240327 | 170600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 8102 |
| 123 | 20240327 | 170500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20240327 | 170400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20240327 | 170300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20240327 | 170200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20240327 | 170100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20240327 | 170000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20240327 | 165900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20240327 | 165800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20240327 | 165700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20240327 | 165600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20240327 | 165500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20240327 | 165400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20240327 | 165300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20240327 | 165200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20240327 | 165100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20240327 | 165000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20240327 | 164900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20240327 | 164800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20240327 | 164700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20240327 | 164600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20240327 | 164500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20240327 | 164400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20240327 | 164300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20240327 | 164200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20240327 | 164100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20240327 | 164000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20240327 | 163900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20240327 | 163800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20240327 | 163700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20240327 | 163600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 8102 |
| 153 | 20240327 | 163500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20240327 | 163400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20240327 | 163300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20240327 | 163200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20240327 | 163100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20240327 | 163000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20240327 | 162900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20240327 | 162800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20240327 | 162700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20240327 | 162600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20240327 | 162500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20240327 | 162400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20240327 | 162300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20240327 | 162200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20240327 | 162100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20240327 | 162000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20240327 | 161900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20240327 | 161800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20240327 | 161700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20240327 | 161600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20240327 | 161500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20240327 | 161400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20240327 | 161300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20240327 | 161200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20240327 | 161100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20240327 | 161000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20240327 | 160900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20240327 | 160800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20240327 | 160700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20240327 | 160600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 8102 |
| 183 | 20240327 | 160500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20240327 | 160400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20240327 | 160300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20240327 | 160200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20240327 | 160100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20240327 | 160000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20240327 | 155900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20240327 | 155800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20240327 | 155700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20240327 | 155600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20240327 | 155500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20240327 | 155400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240327 | 155300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240327 | 155200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20240327 | 155100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20240327 | 155000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20240327 | 154900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20240327 | 154800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20240327 | 154700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20240327 | 154600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20240327 | 154500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20240327 | 154400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20240327 | 154300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20240327 | 154200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20240327 | 154100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20240327 | 154000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20240327 | 153900 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20240327 | 153800 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20240327 | 153700 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20240327 | 153600 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 8102 |
| 213 | 20240327 | 153500 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20240327 | 153400 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20240327 | 153300 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20240327 | 153200 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20240327 | 153100 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20240327 | 153000 | 1042577680 | 2265 | 2265 | 2265 | 2265 | 8102 |
| 219 | 20240327 | 152900 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20240327 | 152800 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20240327 | 152700 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20240327 | 152600 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20240327 | 152500 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20240327 | 152400 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20240327 | 152300 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20240327 | 152200 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20240327 | 152100 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20240327 | 152000 | 1024226650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20240327 | 151900 | 1024226650 | 2275 | 2280 | 2295 | 2270 | 4170 |
| 230 | 20240327 | 151800 | 1014713975 | 2280 | 2290 | 2290 | 2275 | 1171 |
| 231 | 20240327 | 151700 | 1012046255 | 2290 | 2285 | 2290 | 2280 | 1057 |
| 232 | 20240327 | 151600 | 1009633695 | 2285 | 2285 | 2290 | 2285 | 208 |
| 233 | 20240327 | 151500 | 1009158410 | 2280 | 2290 | 2290 | 2280 | 1693 |
| 234 | 20240327 | 151400 | 1005289535 | 2285 | 2285 | 2290 | 2285 | 71 |
| 235 | 20240327 | 151300 | 1005127295 | 2285 | 2285 | 2290 | 2285 | 93 |
| 236 | 20240327 | 151200 | 1004914710 | 2290 | 2285 | 2290 | 2285 | 21 |
| 237 | 20240327 | 151100 | 1004866720 | 2285 | 2290 | 2290 | 2285 | 610 |
| 238 | 20240327 | 151000 | 1003470870 | 2290 | 2285 | 2290 | 2285 | 257 |
| 239 | 20240327 | 150900 | 1002883485 | 2290 | 2285 | 2290 | 2285 | 6 |
| 240 | 20240327 | 150800 | 1002869770 | 2285 | 2280 | 2285 | 2280 | 1968 |
| 241 | 20240327 | 150700 | 998374300 | 2280 | 2270 | 2280 | 2270 | 2086 |
| 242 | 20240327 | 150600 | 993633390 | 2275 | 2275 | 2275 | 2275 | 441 |
| 243 | 20240327 | 150500 | 992630115 | 2285 | 2290 | 2290 | 2275 | 32 |
| 244 | 20240327 | 150400 | 992557290 | 2275 | 2285 | 2285 | 2275 | 5179 |
| 245 | 20240327 | 150300 | 980769055 | 2285 | 2285 | 2285 | 2285 | 30 |
| 246 | 20240327 | 150200 | 980700505 | 2290 | 2285 | 2290 | 2285 | 33 |
| 247 | 20240327 | 150100 | 980625070 | 2285 | 2285 | 2285 | 2285 | 244 |
| 248 | 20240327 | 150000 | 980067530 | 2290 | 2290 | 2290 | 2290 | 0 |
| 249 | 20240327 | 145900 | 980067530 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20240327 | 145800 | 980067530 | 2290 | 2285 | 2290 | 2285 | 1154 |
| 251 | 20240327 | 145700 | 977430635 | 2285 | 2285 | 2285 | 2285 | 0 |
| 252 | 20240327 | 145600 | 977430635 | 2285 | 2280 | 2285 | 2280 | 48 |
| 253 | 20240327 | 145500 | 977321190 | 2290 | 2290 | 2290 | 2290 | 318 |
| 254 | 20240327 | 145400 | 976592970 | 2290 | 2290 | 2290 | 2290 | 1 |
| 255 | 20240327 | 145300 | 976590680 | 2285 | 2280 | 2285 | 2280 | 1136 |
| 256 | 20240327 | 145200 | 973998625 | 2280 | 2280 | 2280 | 2280 | 385 |
| 257 | 20240327 | 145100 | 973120825 | 2285 | 2285 | 2285 | 2285 | 10 |
| 258 | 20240327 | 145000 | 973097975 | 2285 | 2285 | 2285 | 2285 | 17 |
| 259 | 20240327 | 144900 | 973059130 | 2285 | 2285 | 2285 | 2285 | 221 |
| 260 | 20240327 | 144800 | 972554145 | 2285 | 2285 | 2285 | 2285 | 11 |
| 261 | 20240327 | 144700 | 972529010 | 2290 | 2290 | 2290 | 2285 | 321 |
| 262 | 20240327 | 144600 | 971794255 | 2290 | 2290 | 2290 | 2290 | 0 |
| 263 | 20240327 | 144500 | 971794255 | 2290 | 2290 | 2290 | 2290 | 0 |
| 264 | 20240327 | 144400 | 971794255 | 2290 | 2295 | 2295 | 2285 | 1372 |
| 265 | 20240327 | 144300 | 968657650 | 2295 | 2295 | 2295 | 2295 | 7 |
| 266 | 20240327 | 144200 | 968641585 | 2300 | 2300 | 2300 | 2300 | 0 |
| 267 | 20240327 | 144100 | 968641585 | 2300 | 2290 | 2300 | 2290 | 2625 |
| 268 | 20240327 | 144000 | 962630325 | 2305 | 2300 | 2305 | 2300 | 16 |
| 269 | 20240327 | 143900 | 962593520 | 2300 | 2300 | 2300 | 2300 | 1 |
| 270 | 20240327 | 143800 | 962591220 | 2290 | 2295 | 2295 | 2290 | 483 |
| 271 | 20240327 | 143700 | 961483150 | 2300 | 2300 | 2300 | 2300 | 225 |
| 272 | 20240327 | 143600 | 960965650 | 2300 | 2300 | 2300 | 2300 | 0 |
| 273 | 20240327 | 143500 | 960965650 | 2300 | 2295 | 2300 | 2295 | 733 |
| 274 | 20240327 | 143400 | 959281525 | 2295 | 2295 | 2295 | 2295 | 520 |
| 275 | 20240327 | 143300 | 958088125 | 2295 | 2290 | 2295 | 2285 | 436 |
| 276 | 20240327 | 143200 | 957090115 | 2295 | 2295 | 2295 | 2295 | 0 |
| 277 | 20240327 | 143100 | 957090115 | 2295 | 2295 | 2295 | 2295 | 1 |
| 278 | 20240327 | 143000 | 957087820 | 2290 | 2290 | 2290 | 2290 | 0 |
| 279 | 20240327 | 142900 | 957087820 | 2290 | 2290 | 2290 | 2290 | 1037 |
| 280 | 20240327 | 142800 | 954713090 | 2290 | 2290 | 2290 | 2290 | 494 |
| 281 | 20240327 | 142700 | 953581830 | 2290 | 2290 | 2290 | 2290 | 50 |
| 282 | 20240327 | 142600 | 953467330 | 2290 | 2290 | 2290 | 2290 | 30 |
| 283 | 20240327 | 142500 | 953398630 | 2290 | 2290 | 2290 | 2290 | 21 |
| 284 | 20240327 | 142400 | 953350540 | 2290 | 2290 | 2290 | 2290 | 18 |
| 285 | 20240327 | 142300 | 953309320 | 2290 | 2290 | 2290 | 2290 | 107 |
| 286 | 20240327 | 142200 | 953064290 | 2290 | 2290 | 2290 | 2290 | 1 |
| 287 | 20240327 | 142100 | 953062000 | 2290 | 2285 | 2290 | 2280 | 3 |
| 288 | 20240327 | 142000 | 953055145 | 2290 | 2290 | 2290 | 2290 | 48 |
| 289 | 20240327 | 141900 | 952945225 | 2290 | 2290 | 2290 | 2290 | 0 |
| 290 | 20240327 | 141800 | 952945225 | 2290 | 2290 | 2290 | 2290 | 18 |
| 291 | 20240327 | 141700 | 952904005 | 2290 | 2290 | 2290 | 2290 | 1 |
| 292 | 20240327 | 141600 | 952901715 | 2285 | 2285 | 2285 | 2285 | 804 |
| 293 | 20240327 | 141500 | 951064575 | 2285 | 2285 | 2285 | 2285 | 2 |
| 294 | 20240327 | 141400 | 951060005 | 2280 | 2280 | 2280 | 2280 | 1200 |
| 295 | 20240327 | 141300 | 948324005 | 2280 | 2280 | 2280 | 2280 | 800 |
| 296 | 20240327 | 141200 | 946500005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 297 | 20240327 | 141100 | 946500005 | 2280 | 2275 | 2280 | 2270 | 101 |
| 298 | 20240327 | 141000 | 946270285 | 2280 | 2280 | 2280 | 2275 | 70 |
| 299 | 20240327 | 140900 | 946110730 | 2280 | 2280 | 2280 | 2280 | 4 |
| 300 | 20240327 | 140800 | 946101610 | 2275 | 2275 | 2275 | 2275 | 4 |
| 301 | 20240327 | 140700 | 946092510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 302 | 20240327 | 140600 | 946092510 | 2280 | 2280 | 2280 | 2275 | 219 |
| 303 | 20240327 | 140500 | 945594190 | 2280 | 2280 | 2280 | 2280 | 402 |
| 304 | 20240327 | 140400 | 944677630 | 2280 | 2280 | 2280 | 2280 | 887 |
| 305 | 20240327 | 140300 | 942655270 | 2280 | 2280 | 2280 | 2280 | 116 |
| 306 | 20240327 | 140200 | 942390790 | 2280 | 2280 | 2280 | 2280 | 0 |
| 307 | 20240327 | 140100 | 942390790 | 2280 | 2280 | 2280 | 2280 | 0 |
| 308 | 20240327 | 140000 | 942390790 | 2280 | 2280 | 2280 | 2280 | 5 |
| 309 | 20240327 | 135900 | 942379390 | 2280 | 2280 | 2280 | 2280 | 43 |
| 310 | 20240327 | 135800 | 942281350 | 2280 | 2280 | 2280 | 2280 | 0 |
| 311 | 20240327 | 135700 | 942281350 | 2280 | 2280 | 2280 | 2280 | 0 |
| 312 | 20240327 | 135600 | 942281350 | 2280 | 2280 | 2280 | 2280 | 248 |
| 313 | 20240327 | 135500 | 941715910 | 2265 | 2265 | 2265 | 2265 | 0 |
| 314 | 20240327 | 135400 | 941715910 | 2265 | 2275 | 2280 | 2265 | 3440 |
| 315 | 20240327 | 135300 | 933893805 | 2275 | 2270 | 2275 | 2270 | 106 |
| 316 | 20240327 | 135200 | 933653155 | 2275 | 2275 | 2275 | 2275 | 1247 |
| 317 | 20240327 | 135100 | 930816230 | 2275 | 2270 | 2275 | 2270 | 1680 |
| 318 | 20240327 | 135000 | 926995595 | 2270 | 2270 | 2270 | 2270 | 44 |
| 319 | 20240327 | 134900 | 926895715 | 2270 | 2270 | 2270 | 2270 | 2088 |
| 320 | 20240327 | 134800 | 922155955 | 2265 | 2265 | 2265 | 2265 | 904 |
| 321 | 20240327 | 134700 | 920108395 | 2265 | 2265 | 2265 | 2265 | 340 |
| 322 | 20240327 | 134600 | 919338295 | 2255 | 2255 | 2255 | 2255 | 0 |
| 323 | 20240327 | 134500 | 919338295 | 2255 | 2255 | 2255 | 2255 | 0 |
| 324 | 20240327 | 134400 | 919338295 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 325 | 20240327 | 134300 | 917083295 | 2255 | 2265 | 2265 | 2255 | 779 |
| 326 | 20240327 | 134200 | 915326640 | 2255 | 2255 | 2255 | 2255 | 7 |
| 327 | 20240327 | 134100 | 915310855 | 2255 | 2260 | 2260 | 2255 | 221 |
| 328 | 20240327 | 134000 | 914812465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 329 | 20240327 | 133900 | 914812465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 330 | 20240327 | 133800 | 914812465 | 2255 | 2265 | 2265 | 2255 | 1741 |
| 331 | 20240327 | 133700 | 910877880 | 2265 | 2265 | 2265 | 2265 | 62 |
| 332 | 20240327 | 133600 | 910737450 | 2265 | 2265 | 2265 | 2265 | 300 |
| 333 | 20240327 | 133500 | 910057950 | 2265 | 2265 | 2265 | 2265 | 235 |
| 334 | 20240327 | 133400 | 909525675 | 2265 | 2260 | 2265 | 2260 | 21 |
| 335 | 20240327 | 133300 | 909478210 | 2265 | 2265 | 2265 | 2265 | 54 |
| 336 | 20240327 | 133200 | 909355900 | 2265 | 2265 | 2265 | 2265 | 33 |
| 337 | 20240327 | 133100 | 909281155 | 2265 | 2260 | 2265 | 2255 | 86 |
| 338 | 20240327 | 133000 | 909086785 | 2260 | 2260 | 2260 | 2260 | 18 |
| 339 | 20240327 | 132900 | 909046105 | 2260 | 2260 | 2260 | 2260 | 388 |
| 340 | 20240327 | 132800 | 908169225 | 2260 | 2260 | 2260 | 2260 | 48 |
| 341 | 20240327 | 132700 | 908060745 | 2265 | 2265 | 2265 | 2265 | 18 |
| 342 | 20240327 | 132600 | 908019975 | 2265 | 2255 | 2265 | 2255 | 67 |
| 343 | 20240327 | 132500 | 907868310 | 2265 | 2265 | 2265 | 2265 | 0 |
| 344 | 20240327 | 132400 | 907868310 | 2265 | 2265 | 2265 | 2265 | 1124 |
| 345 | 20240327 | 132300 | 905322450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 346 | 20240327 | 132200 | 905322450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 347 | 20240327 | 132100 | 905322450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 348 | 20240327 | 132000 | 905322450 | 2265 | 2265 | 2265 | 2265 | 352 |
| 349 | 20240327 | 131900 | 904525170 | 2265 | 2265 | 2265 | 2265 | 648 |
| 350 | 20240327 | 131800 | 903057450 | 2265 | 2265 | 2265 | 2265 | 50 |
| 351 | 20240327 | 131700 | 902944200 | 2265 | 2265 | 2265 | 2265 | 3 |
| 352 | 20240327 | 131600 | 902937405 | 2265 | 2265 | 2265 | 2265 | 1 |
| 353 | 20240327 | 131500 | 902935140 | 2250 | 2250 | 2250 | 2250 | 0 |
| 354 | 20240327 | 131400 | 902935140 | 2250 | 2250 | 2250 | 2250 | 0 |
| 355 | 20240327 | 131300 | 902935140 | 2250 | 2255 | 2255 | 2250 | 450 |
| 356 | 20240327 | 131200 | 901922075 | 2265 | 2265 | 2265 | 2265 | 1 |
| 357 | 20240327 | 131100 | 901919810 | 2255 | 2255 | 2255 | 2255 | 0 |
| 358 | 20240327 | 131000 | 901919810 | 2255 | 2265 | 2265 | 2255 | 812 |
| 359 | 20240327 | 130900 | 900088740 | 2265 | 2265 | 2265 | 2260 | 1999 |
| 360 | 20240327 | 130800 | 895561505 | 2265 | 2260 | 2265 | 2260 | 520 |
| 361 | 20240327 | 130700 | 894385775 | 2265 | 2255 | 2265 | 2255 | 18 |
| 362 | 20240327 | 130600 | 894345015 | 2260 | 2265 | 2265 | 2260 | 732 |
| 363 | 20240327 | 130500 | 892690690 | 2265 | 2265 | 2265 | 2265 | 6 |
| 364 | 20240327 | 130400 | 892677100 | 2270 | 2270 | 2270 | 2270 | 453 |
| 365 | 20240327 | 130300 | 891648790 | 2270 | 2265 | 2270 | 2265 | 843 |
| 366 | 20240327 | 130200 | 889736860 | 2265 | 2265 | 2265 | 2265 | 5 |
| 367 | 20240327 | 130100 | 889725535 | 2265 | 2265 | 2265 | 2265 | 0 |
| 368 | 20240327 | 130000 | 889725535 | 2265 | 2265 | 2265 | 2265 | 509 |
| 369 | 20240327 | 125900 | 888572650 | 2265 | 2265 | 2265 | 2265 | 0 |
| 370 | 20240327 | 125800 | 888572650 | 2265 | 2265 | 2265 | 2265 | 0 |
| 371 | 20240327 | 125700 | 888572650 | 2265 | 2265 | 2265 | 2265 | 0 |
| 372 | 20240327 | 125600 | 888572650 | 2265 | 2265 | 2265 | 2265 | 1 |
| 373 | 20240327 | 125500 | 888570385 | 2260 | 2260 | 2260 | 2260 | 419 |
| 374 | 20240327 | 125400 | 887623445 | 2265 | 2265 | 2265 | 2265 | 5 |
| 375 | 20240327 | 125300 | 887612120 | 2270 | 2270 | 2270 | 2270 | 1 |
| 376 | 20240327 | 125200 | 887609850 | 2260 | 2260 | 2260 | 2260 | 0 |
| 377 | 20240327 | 125100 | 887609850 | 2260 | 2260 | 2260 | 2260 | 0 |
| 378 | 20240327 | 125000 | 887609850 | 2260 | 2260 | 2260 | 2260 | 8 |
| 379 | 20240327 | 124900 | 887591770 | 2270 | 2270 | 2270 | 2270 | 8 |
| 380 | 20240327 | 124800 | 887573610 | 2270 | 2265 | 2270 | 2255 | 6311 |
| 381 | 20240327 | 124700 | 873275130 | 2260 | 2260 | 2260 | 2260 | 130 |
| 382 | 20240327 | 124600 | 872981330 | 2260 | 2265 | 2265 | 2260 | 5529 |
| 383 | 20240327 | 124500 | 860479110 | 2260 | 2260 | 2260 | 2260 | 10 |
| 384 | 20240327 | 124400 | 860456510 | 2265 | 2265 | 2265 | 2265 | 0 |
| 385 | 20240327 | 124300 | 860456510 | 2265 | 2265 | 2265 | 2265 | 554 |
| 386 | 20240327 | 124200 | 859201700 | 2270 | 2270 | 2270 | 2270 | 0 |
| 387 | 20240327 | 124100 | 859201700 | 2270 | 2270 | 2270 | 2270 | 7 |
| 388 | 20240327 | 124000 | 859185810 | 2270 | 2265 | 2270 | 2260 | 60 |
| 389 | 20240327 | 123900 | 859049700 | 2260 | 2260 | 2260 | 2260 | 0 |
| 390 | 20240327 | 123800 | 859049700 | 2260 | 2260 | 2270 | 2260 | 82 |
| 391 | 20240327 | 123700 | 858864370 | 2265 | 2265 | 2265 | 2265 | 4415 |
| 392 | 20240327 | 123600 | 848864395 | 2260 | 2260 | 2260 | 2260 | 580 |
| 393 | 20240327 | 123500 | 847553595 | 2260 | 2260 | 2260 | 2260 | 1 |
| 394 | 20240327 | 123400 | 847551335 | 2255 | 2250 | 2255 | 2250 | 1441 |
| 395 | 20240327 | 123300 | 844306925 | 2245 | 2245 | 2245 | 2245 | 0 |
| 396 | 20240327 | 123200 | 844306925 | 2245 | 2245 | 2250 | 2245 | 2151 |
| 397 | 20240327 | 123100 | 839477675 | 2250 | 2250 | 2250 | 2250 | 1777 |
| 398 | 20240327 | 123000 | 835479425 | 2250 | 2250 | 2250 | 2250 | 23 |
| 399 | 20240327 | 122900 | 835427675 | 2245 | 2245 | 2245 | 2245 | 36 |
| 400 | 20240327 | 122800 | 835346855 | 2245 | 2245 | 2245 | 2245 | 223 |
| 401 | 20240327 | 122700 | 834846220 | 2240 | 2240 | 2240 | 2240 | 50 |
| 402 | 20240327 | 122600 | 834734220 | 2240 | 2250 | 2250 | 2240 | 206 |
| 403 | 20240327 | 122500 | 834271990 | 2240 | 2240 | 2255 | 2240 | 1102 |
| 404 | 20240327 | 122400 | 831803495 | 2240 | 2245 | 2250 | 2240 | 5792 |
| 405 | 20240327 | 122300 | 818816935 | 2250 | 2255 | 2255 | 2250 | 4378 |
| 406 | 20240327 | 122200 | 808965570 | 2260 | 2260 | 2260 | 2260 | 57 |
| 407 | 20240327 | 122100 | 808836750 | 2260 | 2260 | 2260 | 2260 | 30 |
| 408 | 20240327 | 122000 | 808768950 | 2260 | 2260 | 2260 | 2260 | 10 |
| 409 | 20240327 | 121900 | 808746350 | 2260 | 2260 | 2260 | 2260 | 0 |
| 410 | 20240327 | 121800 | 808746350 | 2260 | 2255 | 2260 | 2250 | 207 |
| 411 | 20240327 | 121700 | 808279565 | 2255 | 2255 | 2255 | 2255 | 244 |
| 412 | 20240327 | 121600 | 807729345 | 2255 | 2260 | 2260 | 2255 | 15 |
| 413 | 20240327 | 121500 | 807695500 | 2260 | 2260 | 2260 | 2260 | 1 |
| 414 | 20240327 | 121400 | 807693240 | 2250 | 2260 | 2260 | 2250 | 601 |
| 415 | 20240327 | 121300 | 806335740 | 2250 | 2255 | 2255 | 2250 | 7462 |
| 416 | 20240327 | 121200 | 789544825 | 2260 | 2260 | 2260 | 2260 | 20 |
| 417 | 20240327 | 121100 | 789499625 | 2260 | 2260 | 2260 | 2260 | 11 |
| 418 | 20240327 | 121000 | 789474765 | 2260 | 2265 | 2265 | 2260 | 5106 |
| 419 | 20240327 | 120900 | 777934955 | 2260 | 2265 | 2265 | 2260 | 1000 |
| 420 | 20240327 | 120800 | 775672715 | 2265 | 2270 | 2270 | 2265 | 379 |
| 421 | 20240327 | 120700 | 774813890 | 2270 | 2270 | 2270 | 2270 | 100 |
| 422 | 20240327 | 120600 | 774586890 | 2265 | 2265 | 2265 | 2265 | 230 |
| 423 | 20240327 | 120500 | 774065940 | 2265 | 2265 | 2265 | 2260 | 494 |
| 424 | 20240327 | 120400 | 772947205 | 2265 | 2265 | 2265 | 2265 | 580 |
| 425 | 20240327 | 120300 | 771633505 | 2260 | 2260 | 2260 | 2255 | 2300 |
| 426 | 20240327 | 120200 | 766440505 | 2265 | 2255 | 2265 | 2255 | 1251 |
| 427 | 20240327 | 120100 | 763608275 | 2260 | 2260 | 2260 | 2260 | 193 |
| 428 | 20240327 | 120000 | 763172095 | 2260 | 2260 | 2260 | 2260 | 2 |
| 429 | 20240327 | 115900 | 763167575 | 2265 | 2265 | 2265 | 2255 | 415 |
| 430 | 20240327 | 115800 | 762231180 | 2255 | 2260 | 2260 | 2255 | 974 |
| 431 | 20240327 | 115700 | 760029955 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 432 | 20240327 | 115600 | 757769955 | 2250 | 2255 | 2255 | 2250 | 200 |
| 433 | 20240327 | 115500 | 757319940 | 2250 | 2255 | 2255 | 2250 | 280 |
| 434 | 20240327 | 115400 | 756688580 | 2255 | 2255 | 2255 | 2255 | 115 |
| 435 | 20240327 | 115300 | 756429255 | 2255 | 2255 | 2255 | 2255 | 50 |
| 436 | 20240327 | 115200 | 756316505 | 2255 | 2255 | 2255 | 2255 | 0 |
| 437 | 20240327 | 115100 | 756316505 | 2255 | 2255 | 2255 | 2255 | 1154 |
| 438 | 20240327 | 115000 | 753714235 | 2255 | 2255 | 2255 | 2255 | 0 |
| 439 | 20240327 | 114900 | 753714235 | 2255 | 2255 | 2255 | 2255 | 107 |
| 440 | 20240327 | 114800 | 753472950 | 2255 | 2255 | 2255 | 2255 | 331 |
| 441 | 20240327 | 114700 | 752726545 | 2250 | 2250 | 2250 | 2250 | 271 |
| 442 | 20240327 | 114600 | 752116795 | 2245 | 2250 | 2250 | 2245 | 254 |
| 443 | 20240327 | 114500 | 751546515 | 2245 | 2255 | 2255 | 2245 | 109 |
| 444 | 20240327 | 114400 | 751301755 | 2245 | 2255 | 2255 | 2245 | 3768 |
| 445 | 20240327 | 114300 | 742825255 | 2255 | 2255 | 2255 | 2255 | 0 |
| 446 | 20240327 | 114200 | 742825255 | 2255 | 2255 | 2255 | 2255 | 413 |
| 447 | 20240327 | 114100 | 741893940 | 2260 | 2260 | 2260 | 2260 | 0 |
| 448 | 20240327 | 114000 | 741893940 | 2260 | 2260 | 2260 | 2260 | 0 |
| 449 | 20240327 | 113900 | 741893940 | 2260 | 2260 | 2260 | 2260 | 21 |
| 450 | 20240327 | 113800 | 741846480 | 2260 | 2260 | 2260 | 2260 | 166 |
| 451 | 20240327 | 113700 | 741471320 | 2260 | 2260 | 2260 | 2260 | 21 |
| 452 | 20240327 | 113600 | 741423860 | 2260 | 2260 | 2260 | 2260 | 2545 |
| 453 | 20240327 | 113500 | 735672160 | 2260 | 2260 | 2260 | 2260 | 0 |
| 454 | 20240327 | 113400 | 735672160 | 2260 | 2260 | 2260 | 2260 | 1890 |
| 455 | 20240327 | 113300 | 731400760 | 2260 | 2250 | 2260 | 2250 | 410 |
| 456 | 20240327 | 113200 | 730478160 | 2250 | 2255 | 2255 | 2250 | 412 |
| 457 | 20240327 | 113100 | 729550620 | 2255 | 2255 | 2255 | 2255 | 0 |
| 458 | 20240327 | 113000 | 729550620 | 2255 | 2255 | 2255 | 2255 | 440 |
| 459 | 20240327 | 112900 | 728558420 | 2255 | 2255 | 2255 | 2250 | 1073 |
| 460 | 20240327 | 112800 | 726138810 | 2255 | 2260 | 2260 | 2255 | 10762 |
| 461 | 20240327 | 112700 | 701819745 | 2255 | 2260 | 2265 | 2255 | 2343 |
| 462 | 20240327 | 112600 | 696535830 | 2260 | 2260 | 2260 | 2260 | 329 |
| 463 | 20240327 | 112500 | 695792290 | 2260 | 2260 | 2260 | 2260 | 341 |
| 464 | 20240327 | 112400 | 695021630 | 2260 | 2260 | 2260 | 2260 | 325 |
| 465 | 20240327 | 112300 | 694287130 | 2260 | 2260 | 2260 | 2260 | 870 |
| 466 | 20240327 | 112200 | 692320930 | 2260 | 2260 | 2260 | 2255 | 1346 |
| 467 | 20240327 | 112100 | 689282890 | 2260 | 2260 | 2260 | 2255 | 1451 |
| 468 | 20240327 | 112000 | 686005770 | 2250 | 2265 | 2275 | 2250 | 52526 |
| 469 | 20240327 | 111900 | 567769610 | 2265 | 2265 | 2265 | 2265 | 12 |
| 470 | 20240327 | 111800 | 567742430 | 2265 | 2265 | 2265 | 2265 | 326 |
| 471 | 20240327 | 111700 | 567004040 | 2270 | 2270 | 2270 | 2260 | 4707 |
| 472 | 20240327 | 111600 | 556364540 | 2270 | 2275 | 2275 | 2270 | 184 |
| 473 | 20240327 | 111500 | 555946415 | 2275 | 2275 | 2275 | 2275 | 5 |
| 474 | 20240327 | 111400 | 555935040 | 2265 | 2265 | 2265 | 2265 | 80 |
| 475 | 20240327 | 111300 | 555753840 | 2280 | 2280 | 2280 | 2280 | 1 |
| 476 | 20240327 | 111200 | 555751560 | 2260 | 2265 | 2265 | 2260 | 3000 |
| 477 | 20240327 | 111100 | 548968405 | 2265 | 2275 | 2275 | 2265 | 3557 |
| 478 | 20240327 | 111000 | 540902550 | 2275 | 2275 | 2275 | 2275 | 114 |
| 479 | 20240327 | 110900 | 540643200 | 2270 | 2275 | 2275 | 2270 | 3510 |
| 480 | 20240327 | 110800 | 532658570 | 2280 | 2280 | 2280 | 2280 | 101 |
| 481 | 20240327 | 110700 | 532428290 | 2275 | 2280 | 2280 | 2275 | 255 |
| 482 | 20240327 | 110600 | 531847160 | 2280 | 2280 | 2280 | 2280 | 810 |
| 483 | 20240327 | 110500 | 530000360 | 2285 | 2280 | 2285 | 2280 | 576 |
| 484 | 20240327 | 110400 | 528686080 | 2290 | 2290 | 2290 | 2290 | 0 |
| 485 | 20240327 | 110300 | 528686080 | 2290 | 2275 | 2290 | 2270 | 492 |
| 486 | 20240327 | 110200 | 527564325 | 2280 | 2280 | 2280 | 2280 | 10 |
| 487 | 20240327 | 110100 | 527541525 | 2275 | 2285 | 2285 | 2275 | 3655 |
| 488 | 20240327 | 110000 | 519191940 | 2285 | 2280 | 2285 | 2275 | 516 |
| 489 | 20240327 | 105900 | 518014450 | 2275 | 2270 | 2275 | 2270 | 244 |
| 490 | 20240327 | 105800 | 517459355 | 2270 | 2270 | 2270 | 2270 | 8 |
| 491 | 20240327 | 105700 | 517441195 | 2265 | 2275 | 2275 | 2260 | 8018 |
| 492 | 20240327 | 105600 | 499282485 | 2280 | 2265 | 2285 | 2265 | 707 |
| 493 | 20240327 | 105500 | 497671530 | 2260 | 2270 | 2270 | 2260 | 2472 |
| 494 | 20240327 | 105400 | 492071865 | 2265 | 2275 | 2275 | 2265 | 4601 |
| 495 | 20240327 | 105300 | 481627390 | 2275 | 2275 | 2275 | 2275 | 1797 |
| 496 | 20240327 | 105200 | 477539215 | 2275 | 2280 | 2280 | 2275 | 1034 |
| 497 | 20240327 | 105100 | 475181705 | 2280 | 2280 | 2280 | 2280 | 437 |
| 498 | 20240327 | 105000 | 474185345 | 2285 | 2285 | 2285 | 2285 | 1 |
| 499 | 20240327 | 104900 | 474183060 | 2270 | 2280 | 2280 | 2270 | 2961 |
| 500 | 20240327 | 104800 | 467445170 | 2280 | 2285 | 2285 | 2280 | 510 |
| 501 | 20240327 | 104700 | 466282320 | 2290 | 2275 | 2290 | 2275 | 34 |
| 502 | 20240327 | 104600 | 466204760 | 2275 | 2285 | 2285 | 2275 | 806 |
| 503 | 20240327 | 104500 | 464367360 | 2275 | 2285 | 2285 | 2275 | 5070 |
| 504 | 20240327 | 104400 | 452807325 | 2285 | 2290 | 2290 | 2285 | 339 |
| 505 | 20240327 | 104300 | 452032695 | 2290 | 2290 | 2290 | 2285 | 250 |
| 506 | 20240327 | 104200 | 451460365 | 2290 | 2295 | 2295 | 2290 | 191 |
| 507 | 20240327 | 104100 | 451022300 | 2295 | 2290 | 2295 | 2285 | 753 |
| 508 | 20240327 | 104000 | 449299005 | 2295 | 2295 | 2295 | 2290 | 16 |
| 509 | 20240327 | 103900 | 449262295 | 2295 | 2290 | 2295 | 2290 | 2533 |
| 510 | 20240327 | 103800 | 443449810 | 2290 | 2290 | 2290 | 2290 | 10351 |
| 511 | 20240327 | 103700 | 419746020 | 2285 | 2285 | 2290 | 2285 | 3176 |
| 512 | 20240327 | 103600 | 412487195 | 2290 | 2290 | 2290 | 2290 | 21 |
| 513 | 20240327 | 103500 | 412439105 | 2285 | 2290 | 2290 | 2285 | 1127 |
| 514 | 20240327 | 103400 | 409860815 | 2290 | 2280 | 2290 | 2280 | 1602 |
| 515 | 20240327 | 103300 | 406204745 | 2280 | 2300 | 2305 | 2270 | 11441 |
| 516 | 20240327 | 103200 | 380118525 | 2300 | 2310 | 2310 | 2295 | 1775 |
| 517 | 20240327 | 103100 | 376032730 | 2310 | 2310 | 2310 | 2290 | 2241 |
| 518 | 20240327 | 103000 | 370875955 | 2310 | 2310 | 2310 | 2310 | 1099 |
| 519 | 20240327 | 102900 | 368337265 | 2310 | 2300 | 2310 | 2300 | 2166 |
| 520 | 20240327 | 102800 | 363345550 | 2295 | 2285 | 2300 | 2285 | 5816 |
| 521 | 20240327 | 102700 | 350015900 | 2290 | 2325 | 2325 | 2275 | 25751 |
| 522 | 20240327 | 102600 | 290608030 | 2330 | 2330 | 2330 | 2325 | 1058 |
| 523 | 20240327 | 102500 | 288143130 | 2325 | 2330 | 2330 | 2325 | 886 |
| 524 | 20240327 | 102400 | 286082145 | 2330 | 2335 | 2335 | 2330 | 95 |
| 525 | 20240327 | 102300 | 285860440 | 2335 | 2345 | 2350 | 2335 | 4321 |
| 526 | 20240327 | 102200 | 275728890 | 2345 | 2340 | 2345 | 2340 | 2 |
| 527 | 20240327 | 102100 | 275724205 | 2340 | 2340 | 2340 | 2340 | 30 |
| 528 | 20240327 | 102000 | 275654005 | 2345 | 2325 | 2345 | 2325 | 70 |
| 529 | 20240327 | 101900 | 275490935 | 2325 | 2325 | 2325 | 2325 | 267 |
| 530 | 20240327 | 101800 | 274870160 | 2325 | 2325 | 2325 | 2325 | 380 |
| 531 | 20240327 | 101700 | 273986660 | 2325 | 2320 | 2325 | 2320 | 12 |
| 532 | 20240327 | 101600 | 273958795 | 2320 | 2320 | 2320 | 2320 | 1826 |
| 533 | 20240327 | 101500 | 269722475 | 2325 | 2330 | 2330 | 2320 | 2670 |
| 534 | 20240327 | 101400 | 263514675 | 2340 | 2345 | 2345 | 2330 | 82 |
| 535 | 20240327 | 101300 | 263323380 | 2340 | 2345 | 2345 | 2340 | 41 |
| 536 | 20240327 | 101200 | 263227240 | 2345 | 2345 | 2345 | 2340 | 41 |
| 537 | 20240327 | 101100 | 263131145 | 2345 | 2345 | 2345 | 2345 | 0 |
| 538 | 20240327 | 101000 | 263131145 | 2345 | 2335 | 2345 | 2335 | 486 |
| 539 | 20240327 | 100900 | 261996315 | 2335 | 2335 | 2335 | 2335 | 33 |
| 540 | 20240327 | 100800 | 261919260 | 2335 | 2340 | 2340 | 2325 | 2079 |
| 541 | 20240327 | 100700 | 257074450 | 2330 | 2345 | 2345 | 2330 | 103 |
| 542 | 20240327 | 100600 | 256834415 | 2345 | 2335 | 2345 | 2335 | 712 |
| 543 | 20240327 | 100500 | 255170960 | 2340 | 2340 | 2340 | 2340 | 5 |
| 544 | 20240327 | 100400 | 255159260 | 2340 | 2340 | 2340 | 2340 | 30 |
| 545 | 20240327 | 100300 | 255089060 | 2340 | 2330 | 2340 | 2330 | 792 |
| 546 | 20240327 | 100200 | 253239760 | 2330 | 2330 | 2335 | 2330 | 880 |
| 547 | 20240327 | 100100 | 251189270 | 2330 | 2325 | 2330 | 2325 | 1457 |
| 548 | 20240327 | 100000 | 247801740 | 2325 | 2330 | 2340 | 2325 | 1653 |
| 549 | 20240327 | 095900 | 243956560 | 2340 | 2340 | 2340 | 2330 | 6707 |
| 550 | 20240327 | 095800 | 228306125 | 2350 | 2345 | 2350 | 2335 | 2357 |
| 551 | 20240327 | 095700 | 222784885 | 2345 | 2350 | 2350 | 2340 | 1005 |
| 552 | 20240327 | 095600 | 220428150 | 2340 | 2350 | 2350 | 2340 | 18107 |
| 553 | 20240327 | 095500 | 177956905 | 2350 | 2370 | 2370 | 2350 | 33 |
| 554 | 20240327 | 095400 | 177878760 | 2370 | 2370 | 2370 | 2370 | 1 |
| 555 | 20240327 | 095300 | 177876390 | 2370 | 2370 | 2370 | 2370 | 1 |
| 556 | 20240327 | 095200 | 177874020 | 2365 | 2370 | 2370 | 2350 | 2023 |
| 557 | 20240327 | 095100 | 173116675 | 2370 | 2370 | 2370 | 2370 | 109 |
| 558 | 20240327 | 095000 | 172858345 | 2370 | 2365 | 2370 | 2355 | 513 |
| 559 | 20240327 | 094900 | 171649055 | 2365 | 2365 | 2365 | 2365 | 246 |
| 560 | 20240327 | 094800 | 171067265 | 2365 | 2365 | 2365 | 2365 | 103 |
| 561 | 20240327 | 094700 | 170823670 | 2365 | 2350 | 2365 | 2350 | 160 |
| 562 | 20240327 | 094600 | 170447520 | 2360 | 2350 | 2360 | 2350 | 906 |
| 563 | 20240327 | 094500 | 168313720 | 2350 | 2350 | 2350 | 2350 | 1063 |
| 564 | 20240327 | 094400 | 165815670 | 2350 | 2355 | 2355 | 2350 | 296 |
| 565 | 20240327 | 094300 | 165119820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 566 | 20240327 | 094200 | 165119820 | 2350 | 2350 | 2350 | 2350 | 7614 |
| 567 | 20240327 | 094100 | 147226920 | 2350 | 2350 | 2350 | 2350 | 580 |
| 568 | 20240327 | 094000 | 145863920 | 2350 | 2350 | 2350 | 2350 | 102 |
| 569 | 20240327 | 093900 | 145624220 | 2345 | 2350 | 2350 | 2345 | 1292 |
| 570 | 20240327 | 093800 | 142594095 | 2350 | 2345 | 2350 | 2345 | 1863 |
| 571 | 20240327 | 093700 | 138225355 | 2345 | 2345 | 2345 | 2345 | 312 |
| 572 | 20240327 | 093600 | 137493715 | 2345 | 2350 | 2350 | 2345 | 351 |
| 573 | 20240327 | 093500 | 136670365 | 2345 | 2350 | 2350 | 2345 | 623 |
| 574 | 20240327 | 093400 | 135206365 | 2350 | 2355 | 2355 | 2350 | 1787 |
| 575 | 20240327 | 093300 | 131006130 | 2355 | 2355 | 2355 | 2355 | 100 |
| 576 | 20240327 | 093200 | 130770630 | 2360 | 2360 | 2360 | 2360 | 1 |
| 577 | 20240327 | 093100 | 130768270 | 2355 | 2355 | 2355 | 2355 | 200 |
| 578 | 20240327 | 093000 | 130297270 | 2350 | 2350 | 2350 | 2350 | 0 |
| 579 | 20240327 | 092900 | 130297270 | 2350 | 2365 | 2365 | 2350 | 2204 |
| 580 | 20240327 | 092800 | 125116010 | 2365 | 2365 | 2365 | 2365 | 297 |
| 581 | 20240327 | 092700 | 124413605 | 2365 | 2365 | 2365 | 2350 | 7812 |
| 582 | 20240327 | 092600 | 106016290 | 2365 | 2375 | 2375 | 2365 | 423 |
| 583 | 20240327 | 092500 | 105013725 | 2380 | 2385 | 2385 | 2380 | 421 |
| 584 | 20240327 | 092400 | 104011740 | 2375 | 2385 | 2390 | 2375 | 356 |
| 585 | 20240327 | 092300 | 103165235 | 2385 | 2395 | 2395 | 2385 | 119 |
| 586 | 20240327 | 092200 | 102881410 | 2395 | 2400 | 2410 | 2395 | 106 |
| 587 | 20240327 | 092100 | 102627505 | 2410 | 2410 | 2410 | 2410 | 0 |
| 588 | 20240327 | 092000 | 102627505 | 2410 | 2395 | 2410 | 2390 | 901 |
| 589 | 20240327 | 091900 | 100474075 | 2410 | 2390 | 2410 | 2390 | 647 |
| 590 | 20240327 | 091800 | 98926675 | 2390 | 2380 | 2390 | 2380 | 709 |
| 591 | 20240327 | 091700 | 97239245 | 2380 | 2380 | 2380 | 2380 | 0 |
| 592 | 20240327 | 091600 | 97239245 | 2380 | 2375 | 2380 | 2375 | 246 |
| 593 | 20240327 | 091500 | 96654940 | 2375 | 2365 | 2375 | 2365 | 3510 |
| 594 | 20240327 | 091400 | 88342365 | 2370 | 2370 | 2370 | 2370 | 1 |
| 595 | 20240327 | 091300 | 88339995 | 2350 | 2360 | 2360 | 2350 | 1000 |
| 596 | 20240327 | 091200 | 85989470 | 2350 | 2375 | 2375 | 2345 | 6750 |
| 597 | 20240327 | 091100 | 70067425 | 2375 | 2380 | 2380 | 2370 | 3894 |
| 598 | 20240327 | 091000 | 60819210 | 2380 | 2385 | 2385 | 2380 | 332 |
| 599 | 20240327 | 090900 | 60028915 | 2395 | 2395 | 2395 | 2385 | 2034 |
| 600 | 20240327 | 090800 | 55167825 | 2395 | 2405 | 2405 | 2395 | 375 |
| 601 | 20240327 | 090700 | 54268760 | 2395 | 2395 | 2395 | 2395 | 0 |
| 602 | 20240327 | 090600 | 54268760 | 2395 | 2395 | 2395 | 2390 | 1072 |
| 603 | 20240327 | 090500 | 51706270 | 2390 | 2395 | 2415 | 2390 | 9794 |
| 604 | 20240327 | 090400 | 28251365 | 2395 | 2400 | 2405 | 2395 | 1208 |
| 605 | 20240327 | 090300 | 25352685 | 2400 | 2400 | 2400 | 2400 | 4394 |
| 606 | 20240327 | 090200 | 14807085 | 2405 | 2410 | 2410 | 2405 | 1039 |
| 607 | 20240327 | 090100 | 12306880 | 2415 | 2425 | 2425 | 2415 | 1650 |
| 608 | 20240327 | 090000 | 8320395 | 2425 | 2440 | 2440 | 2425 | 3411 |