30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 192500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 16205 |
| 3 | 20240328 | 192400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20240328 | 192300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20240328 | 192200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20240328 | 192100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20240328 | 192000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20240328 | 191900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20240328 | 191800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20240328 | 191700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20240328 | 191600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20240328 | 191500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20240328 | 191400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20240328 | 191300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20240328 | 191200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20240328 | 191100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20240328 | 191000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20240328 | 190900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20240328 | 190800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20240328 | 190700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20240328 | 190600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20240328 | 190500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20240328 | 190400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20240328 | 190300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20240328 | 190200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20240328 | 190100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20240328 | 190000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20240328 | 185900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20240328 | 185800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20240328 | 185700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20240328 | 185600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20240328 | 185500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 16205 |
| 33 | 20240328 | 185400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20240328 | 185300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20240328 | 185200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20240328 | 185100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20240328 | 185000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20240328 | 184900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20240328 | 184800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20240328 | 184700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20240328 | 184600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20240328 | 184500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20240328 | 184400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20240328 | 184300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20240328 | 184200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20240328 | 184100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20240328 | 184000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20240328 | 183900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20240328 | 183800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20240328 | 183700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20240328 | 183600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20240328 | 183500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20240328 | 183400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20240328 | 183300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20240328 | 183200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20240328 | 183100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20240328 | 183000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20240328 | 182900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20240328 | 182800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20240328 | 182700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20240328 | 182600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20240328 | 182500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 16205 |
| 63 | 20240328 | 182400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20240328 | 182300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20240328 | 182200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20240328 | 182100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20240328 | 182000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20240328 | 181900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20240328 | 181800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20240328 | 181700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20240328 | 181600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20240328 | 181500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20240328 | 181400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20240328 | 181300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20240328 | 181200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20240328 | 181100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20240328 | 181000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20240328 | 180900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20240328 | 180800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20240328 | 180700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20240328 | 180600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20240328 | 180500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20240328 | 180400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20240328 | 180300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20240328 | 180200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20240328 | 180100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20240328 | 180000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20240328 | 175900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20240328 | 175800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20240328 | 175700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20240328 | 175600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20240328 | 175500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 16205 |
| 93 | 20240328 | 175400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20240328 | 175300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20240328 | 175200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20240328 | 175100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20240328 | 175000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20240328 | 174900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20240328 | 174800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20240328 | 174700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20240328 | 174600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20240328 | 174500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20240328 | 174400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20240328 | 174300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20240328 | 174200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20240328 | 174100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20240328 | 174000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20240328 | 173900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20240328 | 173800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20240328 | 173700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20240328 | 173600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20240328 | 173500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20240328 | 173400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20240328 | 173300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20240328 | 173200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20240328 | 173100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20240328 | 173000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20240328 | 172900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20240328 | 172800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20240328 | 172700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20240328 | 172600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20240328 | 172500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 16205 |
| 123 | 20240328 | 172400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20240328 | 172300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20240328 | 172200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20240328 | 172100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20240328 | 172000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20240328 | 171900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20240328 | 171800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20240328 | 171700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20240328 | 171600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20240328 | 171500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20240328 | 171400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20240328 | 171300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20240328 | 171200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20240328 | 171100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20240328 | 171000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20240328 | 170900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20240328 | 170800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20240328 | 170700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20240328 | 170600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20240328 | 170500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20240328 | 170400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20240328 | 170300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20240328 | 170200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20240328 | 170100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20240328 | 170000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20240328 | 165900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20240328 | 165800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20240328 | 165700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20240328 | 165600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20240328 | 165500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 16205 |
| 153 | 20240328 | 165400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20240328 | 165300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20240328 | 165200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20240328 | 165100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20240328 | 165000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20240328 | 164900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20240328 | 164800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20240328 | 164700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20240328 | 164600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20240328 | 164500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20240328 | 164400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20240328 | 164300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20240328 | 164200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20240328 | 164100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20240328 | 164000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20240328 | 163900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20240328 | 163800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20240328 | 163700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20240328 | 163600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20240328 | 163500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20240328 | 163400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20240328 | 163300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20240328 | 163200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20240328 | 163100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20240328 | 163000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20240328 | 162900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20240328 | 162800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20240328 | 162700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20240328 | 162600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20240328 | 162500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 16205 |
| 183 | 20240328 | 162400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20240328 | 162300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20240328 | 162200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20240328 | 162100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20240328 | 162000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20240328 | 161900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20240328 | 161800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20240328 | 161700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20240328 | 161600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20240328 | 161500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20240328 | 161400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20240328 | 161300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20240328 | 161200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20240328 | 161100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20240328 | 161000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20240328 | 160900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20240328 | 160800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20240328 | 160700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20240328 | 160600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20240328 | 160500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20240328 | 160400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20240328 | 160300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20240328 | 160200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20240328 | 160100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20240328 | 160000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20240328 | 155900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20240328 | 155800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20240328 | 155700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20240328 | 155600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20240328 | 155500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 16205 |
| 213 | 20240328 | 155400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20240328 | 155300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20240328 | 155200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20240328 | 155100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20240328 | 155000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20240328 | 154900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20240328 | 154800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20240328 | 154700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20240328 | 154600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20240328 | 154500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20240328 | 154400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20240328 | 154300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20240328 | 154200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20240328 | 154100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20240328 | 154000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20240328 | 153900 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20240328 | 153800 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20240328 | 153700 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20240328 | 153600 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20240328 | 153500 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20240328 | 153400 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20240328 | 153300 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20240328 | 153200 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 236 | 20240328 | 153100 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 237 | 20240328 | 153000 | 1317647220 | 3475 | 3475 | 3475 | 3475 | 16205 |
| 238 | 20240328 | 152900 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 239 | 20240328 | 152800 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 240 | 20240328 | 152700 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20240328 | 152600 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 242 | 20240328 | 152500 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 243 | 20240328 | 152400 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 244 | 20240328 | 152300 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 245 | 20240328 | 152200 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 246 | 20240328 | 152100 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 247 | 20240328 | 152000 | 1261334845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 248 | 20240328 | 151900 | 1261334845 | 3475 | 3480 | 3480 | 3475 | 334 |
| 249 | 20240328 | 151800 | 1260174190 | 3475 | 3475 | 3480 | 3475 | 2181 |
| 250 | 20240328 | 151700 | 1252593810 | 3480 | 3480 | 3480 | 3475 | 63 |
| 251 | 20240328 | 151600 | 1252374770 | 3475 | 3480 | 3480 | 3475 | 1751 |
| 252 | 20240328 | 151500 | 1246281540 | 3485 | 3475 | 3485 | 3470 | 2128 |
| 253 | 20240328 | 151400 | 1238878220 | 3480 | 3480 | 3480 | 3470 | 210 |
| 254 | 20240328 | 151300 | 1238149500 | 3480 | 3480 | 3480 | 3470 | 4018 |
| 255 | 20240328 | 151200 | 1224207010 | 3475 | 3475 | 3480 | 3470 | 3745 |
| 256 | 20240328 | 151100 | 1211205055 | 3475 | 3475 | 3475 | 3470 | 7252 |
| 257 | 20240328 | 151000 | 1186034355 | 3475 | 3480 | 3480 | 3470 | 1504 |
| 258 | 20240328 | 150900 | 1180805500 | 3480 | 3475 | 3480 | 3470 | 65 |
| 259 | 20240328 | 150800 | 1180579745 | 3475 | 3480 | 3480 | 3475 | 1425 |
| 260 | 20240328 | 150700 | 1175627815 | 3480 | 3475 | 3480 | 3475 | 353 |
| 261 | 20240328 | 150600 | 1174400875 | 3480 | 3475 | 3480 | 3475 | 1235 |
| 262 | 20240328 | 150500 | 1170108935 | 3480 | 3475 | 3480 | 3475 | 105 |
| 263 | 20240328 | 150400 | 1169744040 | 3480 | 3480 | 3480 | 3480 | 575 |
| 264 | 20240328 | 150300 | 1167743040 | 3485 | 3480 | 3485 | 3480 | 412 |
| 265 | 20240328 | 150200 | 1166309275 | 3480 | 3480 | 3480 | 3480 | 30 |
| 266 | 20240328 | 150100 | 1166204875 | 3485 | 3485 | 3485 | 3480 | 324 |
| 267 | 20240328 | 150000 | 1165077305 | 3485 | 3485 | 3485 | 3485 | 1 |
| 268 | 20240328 | 145900 | 1165073820 | 3490 | 3480 | 3490 | 3480 | 2 |
| 269 | 20240328 | 145800 | 1165066850 | 3495 | 3495 | 3495 | 3495 | 1076 |
| 270 | 20240328 | 145700 | 1161306230 | 3490 | 3490 | 3495 | 3470 | 20067 |
| 271 | 20240328 | 145600 | 1091594280 | 3490 | 3490 | 3490 | 3485 | 102 |
| 272 | 20240328 | 145500 | 1091238800 | 3485 | 3480 | 3495 | 3480 | 50 |
| 273 | 20240328 | 145400 | 1091064770 | 3495 | 3495 | 3500 | 3480 | 361 |
| 274 | 20240328 | 145300 | 1089808105 | 3500 | 3500 | 3500 | 3500 | 0 |
| 275 | 20240328 | 145200 | 1089808105 | 3500 | 3500 | 3505 | 3500 | 1011 |
| 276 | 20240328 | 145100 | 1086269600 | 3500 | 3485 | 3500 | 3485 | 1891 |
| 277 | 20240328 | 145000 | 1079657815 | 3480 | 3480 | 3485 | 3480 | 652 |
| 278 | 20240328 | 144900 | 1077388845 | 3480 | 3485 | 3490 | 3480 | 1054 |
| 279 | 20240328 | 144800 | 1073720560 | 3500 | 3505 | 3505 | 3500 | 6 |
| 280 | 20240328 | 144700 | 1073699555 | 3500 | 3500 | 3500 | 3500 | 12 |
| 281 | 20240328 | 144600 | 1073657555 | 3505 | 3505 | 3505 | 3505 | 331 |
| 282 | 20240328 | 144500 | 1072497400 | 3480 | 3505 | 3505 | 3480 | 14 |
| 283 | 20240328 | 144400 | 1072448580 | 3510 | 3495 | 3510 | 3495 | 734 |
| 284 | 20240328 | 144300 | 1069881070 | 3495 | 3490 | 3495 | 3480 | 16693 |
| 285 | 20240328 | 144200 | 1011766310 | 3495 | 3495 | 3495 | 3495 | 1 |
| 286 | 20240328 | 144100 | 1011762815 | 3500 | 3490 | 3500 | 3490 | 1003 |
| 287 | 20240328 | 144000 | 1008262335 | 3495 | 3500 | 3500 | 3495 | 931 |
| 288 | 20240328 | 143900 | 1005006980 | 3510 | 3510 | 3510 | 3510 | 0 |
| 289 | 20240328 | 143800 | 1005006980 | 3510 | 3505 | 3510 | 3505 | 1002 |
| 290 | 20240328 | 143700 | 1001494960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20240328 | 143600 | 1001494960 | 3510 | 3510 | 3510 | 3510 | 0 |
| 292 | 20240328 | 143500 | 1001494960 | 3510 | 3495 | 3510 | 3495 | 1052 |
| 293 | 20240328 | 143400 | 997810125 | 3500 | 3500 | 3500 | 3500 | 25 |
| 294 | 20240328 | 143300 | 997722625 | 3495 | 3495 | 3495 | 3495 | 0 |
| 295 | 20240328 | 143200 | 997722625 | 3495 | 3495 | 3495 | 3495 | 47 |
| 296 | 20240328 | 143100 | 997558360 | 3500 | 3500 | 3500 | 3500 | 2 |
| 297 | 20240328 | 143000 | 997551360 | 3500 | 3500 | 3500 | 3500 | 3 |
| 298 | 20240328 | 142900 | 997540860 | 3495 | 3510 | 3510 | 3495 | 743 |
| 299 | 20240328 | 142800 | 994937535 | 3510 | 3510 | 3510 | 3510 | 498 |
| 300 | 20240328 | 142700 | 993189555 | 3510 | 3500 | 3510 | 3500 | 2293 |
| 301 | 20240328 | 142600 | 985142210 | 3505 | 3500 | 3505 | 3500 | 350 |
| 302 | 20240328 | 142500 | 983915785 | 3510 | 3500 | 3510 | 3495 | 194 |
| 303 | 20240328 | 142400 | 983236875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 304 | 20240328 | 142300 | 983236875 | 3500 | 3500 | 3500 | 3500 | 8 |
| 305 | 20240328 | 142200 | 983208875 | 3510 | 3510 | 3510 | 3510 | 0 |
| 306 | 20240328 | 142100 | 983208875 | 3510 | 3510 | 3510 | 3510 | 0 |
| 307 | 20240328 | 142000 | 983208875 | 3510 | 3500 | 3510 | 3500 | 270 |
| 308 | 20240328 | 141900 | 982263865 | 3510 | 3510 | 3510 | 3510 | 1 |
| 309 | 20240328 | 141800 | 982260355 | 3500 | 3500 | 3510 | 3500 | 1593 |
| 310 | 20240328 | 141700 | 976679650 | 3500 | 3495 | 3500 | 3495 | 955 |
| 311 | 20240328 | 141600 | 973337190 | 3500 | 3495 | 3500 | 3495 | 956 |
| 312 | 20240328 | 141500 | 969995965 | 3490 | 3505 | 3505 | 3490 | 11 |
| 313 | 20240328 | 141400 | 969957560 | 3505 | 3505 | 3505 | 3505 | 0 |
| 314 | 20240328 | 141300 | 969957560 | 3505 | 3505 | 3505 | 3485 | 1011 |
| 315 | 20240328 | 141200 | 966434005 | 3510 | 3510 | 3510 | 3510 | 120 |
| 316 | 20240328 | 141100 | 966012805 | 3510 | 3500 | 3510 | 3500 | 734 |
| 317 | 20240328 | 141000 | 963441220 | 3480 | 3500 | 3500 | 3480 | 1501 |
| 318 | 20240328 | 140900 | 958210740 | 3480 | 3490 | 3500 | 3480 | 3001 |
| 319 | 20240328 | 140800 | 947752030 | 3515 | 3505 | 3515 | 3505 | 122 |
| 320 | 20240328 | 140700 | 947324410 | 3520 | 3495 | 3520 | 3490 | 6230 |
| 321 | 20240328 | 140600 | 925415610 | 3485 | 3485 | 3485 | 3485 | 2371 |
| 322 | 20240328 | 140500 | 917152675 | 3495 | 3495 | 3495 | 3485 | 76 |
| 323 | 20240328 | 140400 | 916887585 | 3510 | 3510 | 3510 | 3485 | 265 |
| 324 | 20240328 | 140300 | 915963685 | 3485 | 3485 | 3485 | 3485 | 300 |
| 325 | 20240328 | 140200 | 914918185 | 3510 | 3510 | 3510 | 3510 | 1 |
| 326 | 20240328 | 140100 | 914914675 | 3490 | 3495 | 3495 | 3490 | 2485 |
| 327 | 20240328 | 140000 | 906241725 | 3510 | 3510 | 3510 | 3510 | 29 |
| 328 | 20240328 | 135900 | 906139935 | 3510 | 3515 | 3515 | 3510 | 101 |
| 329 | 20240328 | 135800 | 905785420 | 3510 | 3510 | 3510 | 3510 | 1424 |
| 330 | 20240328 | 135700 | 900787180 | 3510 | 3510 | 3510 | 3510 | 10 |
| 331 | 20240328 | 135600 | 900752080 | 3515 | 3510 | 3515 | 3510 | 1490 |
| 332 | 20240328 | 135500 | 895518530 | 3510 | 3505 | 3510 | 3505 | 1000 |
| 333 | 20240328 | 135400 | 892009545 | 3490 | 3500 | 3505 | 3490 | 1400 |
| 334 | 20240328 | 135300 | 887105630 | 3500 | 3490 | 3500 | 3490 | 1099 |
| 335 | 20240328 | 135200 | 883263900 | 3480 | 3480 | 3480 | 3480 | 0 |
| 336 | 20240328 | 135100 | 883263900 | 3480 | 3480 | 3495 | 3480 | 397 |
| 337 | 20240328 | 135000 | 881882315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 338 | 20240328 | 134900 | 881882315 | 3495 | 3495 | 3495 | 3495 | 10 |
| 339 | 20240328 | 134800 | 881847365 | 3495 | 3495 | 3495 | 3495 | 0 |
| 340 | 20240328 | 134700 | 881847365 | 3495 | 3475 | 3495 | 3475 | 495 |
| 341 | 20240328 | 134600 | 880124365 | 3475 | 3475 | 3495 | 3475 | 349 |
| 342 | 20240328 | 134500 | 878911570 | 3475 | 3480 | 3480 | 3475 | 5726 |
| 343 | 20240328 | 134400 | 859009390 | 3480 | 3505 | 3505 | 3480 | 18505 |
| 344 | 20240328 | 134300 | 794535820 | 3490 | 3505 | 3505 | 3490 | 581 |
| 345 | 20240328 | 134200 | 792505430 | 3495 | 3495 | 3495 | 3495 | 23 |
| 346 | 20240328 | 134100 | 792425045 | 3505 | 3505 | 3505 | 3505 | 1 |
| 347 | 20240328 | 134000 | 792421540 | 3495 | 3495 | 3495 | 3495 | 209 |
| 348 | 20240328 | 133900 | 791691085 | 3510 | 3510 | 3510 | 3510 | 3 |
| 349 | 20240328 | 133800 | 791680555 | 3510 | 3510 | 3510 | 3510 | 80 |
| 350 | 20240328 | 133700 | 791399755 | 3510 | 3510 | 3510 | 3510 | 1 |
| 351 | 20240328 | 133600 | 791396245 | 3505 | 3500 | 3505 | 3500 | 2468 |
| 352 | 20240328 | 133500 | 782746125 | 3500 | 3495 | 3500 | 3495 | 4 |
| 353 | 20240328 | 133400 | 782732140 | 3495 | 3500 | 3505 | 3490 | 244 |
| 354 | 20240328 | 133300 | 781880235 | 3495 | 3495 | 3495 | 3495 | 354 |
| 355 | 20240328 | 133200 | 780643005 | 3495 | 3490 | 3495 | 3490 | 31 |
| 356 | 20240328 | 133100 | 780534810 | 3495 | 3495 | 3495 | 3495 | 15 |
| 357 | 20240328 | 133000 | 780482385 | 3485 | 3485 | 3485 | 3485 | 0 |
| 358 | 20240328 | 132900 | 780482385 | 3485 | 3490 | 3490 | 3485 | 2657 |
| 359 | 20240328 | 132800 | 771222200 | 3490 | 3490 | 3490 | 3490 | 47 |
| 360 | 20240328 | 132700 | 771058170 | 3505 | 3490 | 3505 | 3490 | 274 |
| 361 | 20240328 | 132600 | 770101895 | 3505 | 3505 | 3505 | 3505 | 3 |
| 362 | 20240328 | 132500 | 770091380 | 3505 | 3505 | 3505 | 3505 | 1 |
| 363 | 20240328 | 132400 | 770087875 | 3505 | 3500 | 3505 | 3500 | 2 |
| 364 | 20240328 | 132300 | 770080870 | 3505 | 3505 | 3505 | 3505 | 0 |
| 365 | 20240328 | 132200 | 770080870 | 3505 | 3505 | 3505 | 3505 | 0 |
| 366 | 20240328 | 132100 | 770080870 | 3505 | 3485 | 3505 | 3485 | 2 |
| 367 | 20240328 | 132000 | 770073880 | 3485 | 3505 | 3505 | 3485 | 8604 |
| 368 | 20240328 | 131900 | 740026470 | 3505 | 3505 | 3505 | 3505 | 1 |
| 369 | 20240328 | 131800 | 740022965 | 3500 | 3505 | 3505 | 3500 | 408 |
| 370 | 20240328 | 131700 | 738594465 | 3505 | 3505 | 3505 | 3505 | 26 |
| 371 | 20240328 | 131600 | 738503335 | 3505 | 3505 | 3505 | 3505 | 0 |
| 372 | 20240328 | 131500 | 738503335 | 3505 | 3505 | 3505 | 3505 | 11 |
| 373 | 20240328 | 131400 | 738464780 | 3510 | 3510 | 3510 | 3510 | 0 |
| 374 | 20240328 | 131300 | 738464780 | 3510 | 3505 | 3510 | 3500 | 212 |
| 375 | 20240328 | 131200 | 737721950 | 3505 | 3505 | 3505 | 3505 | 1 |
| 376 | 20240328 | 131100 | 737718445 | 3500 | 3500 | 3500 | 3500 | 400 |
| 377 | 20240328 | 131000 | 736318445 | 3505 | 3505 | 3505 | 3505 | 0 |
| 378 | 20240328 | 130900 | 736318445 | 3505 | 3505 | 3505 | 3505 | 0 |
| 379 | 20240328 | 130800 | 736318445 | 3505 | 3510 | 3510 | 3505 | 254 |
| 380 | 20240328 | 130700 | 735428170 | 3505 | 3510 | 3510 | 3505 | 617 |
| 381 | 20240328 | 130600 | 733262735 | 3510 | 3505 | 3510 | 3505 | 1121 |
| 382 | 20240328 | 130500 | 729332125 | 3505 | 3505 | 3505 | 3505 | 0 |
| 383 | 20240328 | 130400 | 729332125 | 3505 | 3505 | 3505 | 3505 | 300 |
| 384 | 20240328 | 130300 | 728280625 | 3505 | 3505 | 3505 | 3500 | 546 |
| 385 | 20240328 | 130200 | 726367130 | 3505 | 3505 | 3505 | 3505 | 0 |
| 386 | 20240328 | 130100 | 726367130 | 3505 | 3505 | 3505 | 3505 | 0 |
| 387 | 20240328 | 130000 | 726367130 | 3505 | 3505 | 3505 | 3505 | 100 |
| 388 | 20240328 | 125900 | 726016630 | 3505 | 3500 | 3505 | 3500 | 422 |
| 389 | 20240328 | 125800 | 724538225 | 3500 | 3500 | 3500 | 3500 | 2038 |
| 390 | 20240328 | 125700 | 717405225 | 3505 | 3510 | 3510 | 3505 | 6 |
| 391 | 20240328 | 125600 | 717384185 | 3505 | 3505 | 3505 | 3505 | 0 |
| 392 | 20240328 | 125500 | 717384185 | 3505 | 3505 | 3510 | 3505 | 153 |
| 393 | 20240328 | 125400 | 716847670 | 3505 | 3505 | 3505 | 3505 | 300 |
| 394 | 20240328 | 125300 | 715796170 | 3505 | 3505 | 3505 | 3505 | 2661 |
| 395 | 20240328 | 125200 | 706469365 | 3505 | 3510 | 3510 | 3505 | 10 |
| 396 | 20240328 | 125100 | 706434295 | 3510 | 3510 | 3510 | 3510 | 18 |
| 397 | 20240328 | 125000 | 706371115 | 3510 | 3510 | 3510 | 3510 | 12 |
| 398 | 20240328 | 124900 | 706328995 | 3505 | 3510 | 3510 | 3505 | 14 |
| 399 | 20240328 | 124800 | 706279875 | 3510 | 3510 | 3510 | 3510 | 3281 |
| 400 | 20240328 | 124700 | 694763565 | 3510 | 3510 | 3510 | 3510 | 1 |
| 401 | 20240328 | 124600 | 694760055 | 3505 | 3510 | 3510 | 3505 | 48 |
| 402 | 20240328 | 124500 | 694591810 | 3505 | 3505 | 3510 | 3505 | 1903 |
| 403 | 20240328 | 124400 | 687921785 | 3510 | 3505 | 3510 | 3505 | 51 |
| 404 | 20240328 | 124300 | 687743025 | 3505 | 3505 | 3505 | 3505 | 47 |
| 405 | 20240328 | 124200 | 687578290 | 3505 | 3510 | 3510 | 3505 | 316 |
| 406 | 20240328 | 124100 | 686470570 | 3510 | 3500 | 3510 | 3500 | 966 |
| 407 | 20240328 | 124000 | 683085085 | 3505 | 3500 | 3505 | 3500 | 177 |
| 408 | 20240328 | 123900 | 682464835 | 3505 | 3505 | 3505 | 3505 | 50 |
| 409 | 20240328 | 123800 | 682289585 | 3505 | 3505 | 3505 | 3505 | 10 |
| 410 | 20240328 | 123700 | 682254535 | 3505 | 3505 | 3510 | 3500 | 515 |
| 411 | 20240328 | 123600 | 680451460 | 3500 | 3505 | 3505 | 3500 | 1500 |
| 412 | 20240328 | 123500 | 675195410 | 3505 | 3505 | 3505 | 3505 | 200 |
| 413 | 20240328 | 123400 | 674494410 | 3510 | 3510 | 3510 | 3510 | 0 |
| 414 | 20240328 | 123300 | 674494410 | 3510 | 3510 | 3510 | 3510 | 4 |
| 415 | 20240328 | 123200 | 674480370 | 3510 | 3510 | 3510 | 3510 | 1 |
| 416 | 20240328 | 123100 | 674476860 | 3505 | 3505 | 3505 | 3505 | 1131 |
| 417 | 20240328 | 123000 | 670512705 | 3505 | 3505 | 3505 | 3505 | 0 |
| 418 | 20240328 | 122900 | 670512705 | 3505 | 3505 | 3505 | 3505 | 1026 |
| 419 | 20240328 | 122800 | 666916575 | 3500 | 3500 | 3500 | 3500 | 0 |
| 420 | 20240328 | 122700 | 666916575 | 3500 | 3500 | 3500 | 3500 | 611 |
| 421 | 20240328 | 122600 | 664778075 | 3500 | 3500 | 3500 | 3500 | 256 |
| 422 | 20240328 | 122500 | 663882075 | 3500 | 3500 | 3500 | 3500 | 107 |
| 423 | 20240328 | 122400 | 663507575 | 3505 | 3505 | 3505 | 3505 | 0 |
| 424 | 20240328 | 122300 | 663507575 | 3505 | 3505 | 3505 | 3505 | 1 |
| 425 | 20240328 | 122200 | 663504070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 426 | 20240328 | 122100 | 663504070 | 3500 | 3500 | 3500 | 3500 | 30 |
| 427 | 20240328 | 122000 | 663399070 | 3500 | 3500 | 3500 | 3500 | 1599 |
| 428 | 20240328 | 121900 | 657802570 | 3505 | 3505 | 3505 | 3500 | 3 |
| 429 | 20240328 | 121800 | 657792060 | 3500 | 3500 | 3500 | 3500 | 100 |
| 430 | 20240328 | 121700 | 657442060 | 3500 | 3505 | 3505 | 3500 | 1651 |
| 431 | 20240328 | 121600 | 651661060 | 3500 | 3500 | 3500 | 3500 | 1469 |
| 432 | 20240328 | 121500 | 646519560 | 3495 | 3495 | 3495 | 3495 | 1378 |
| 433 | 20240328 | 121400 | 641703450 | 3495 | 3495 | 3495 | 3495 | 0 |
| 434 | 20240328 | 121300 | 641703450 | 3495 | 3490 | 3495 | 3490 | 2683 |
| 435 | 20240328 | 121200 | 632339135 | 3490 | 3490 | 3490 | 3490 | 100 |
| 436 | 20240328 | 121100 | 631990135 | 3485 | 3485 | 3485 | 3485 | 0 |
| 437 | 20240328 | 121000 | 631990135 | 3485 | 3485 | 3485 | 3485 | 675 |
| 438 | 20240328 | 120900 | 629637760 | 3485 | 3485 | 3485 | 3485 | 1 |
| 439 | 20240328 | 120800 | 629634275 | 3485 | 3485 | 3490 | 3485 | 1815 |
| 440 | 20240328 | 120700 | 623308950 | 3485 | 3490 | 3490 | 3485 | 473 |
| 441 | 20240328 | 120600 | 621660295 | 3490 | 3490 | 3490 | 3485 | 93 |
| 442 | 20240328 | 120500 | 621336180 | 3490 | 3490 | 3490 | 3485 | 60 |
| 443 | 20240328 | 120400 | 621127015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 444 | 20240328 | 120300 | 621127015 | 3490 | 3485 | 3490 | 3485 | 101 |
| 445 | 20240328 | 120200 | 620775025 | 3485 | 3485 | 3485 | 3485 | 21 |
| 446 | 20240328 | 120100 | 620701840 | 3490 | 3490 | 3490 | 3490 | 10 |
| 447 | 20240328 | 120000 | 620666940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 448 | 20240328 | 115900 | 620666940 | 3490 | 3490 | 3490 | 3490 | 5 |
| 449 | 20240328 | 115800 | 620649490 | 3490 | 3490 | 3490 | 3490 | 100 |
| 450 | 20240328 | 115700 | 620300490 | 3490 | 3490 | 3490 | 3485 | 389 |
| 451 | 20240328 | 115600 | 618943715 | 3490 | 3490 | 3490 | 3490 | 1380 |
| 452 | 20240328 | 115500 | 614127515 | 3490 | 3490 | 3490 | 3490 | 723 |
| 453 | 20240328 | 115400 | 611604245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 454 | 20240328 | 115300 | 611604245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 455 | 20240328 | 115200 | 611604245 | 3485 | 3490 | 3490 | 3485 | 57 |
| 456 | 20240328 | 115100 | 611405550 | 3485 | 3490 | 3490 | 3485 | 1052 |
| 457 | 20240328 | 115000 | 607739070 | 3490 | 3490 | 3490 | 3490 | 5 |
| 458 | 20240328 | 114900 | 607721620 | 3490 | 3490 | 3490 | 3485 | 291 |
| 459 | 20240328 | 114800 | 606706480 | 3485 | 3485 | 3485 | 3480 | 143 |
| 460 | 20240328 | 114700 | 606208360 | 3480 | 3485 | 3485 | 3480 | 17 |
| 461 | 20240328 | 114600 | 606149120 | 3485 | 3480 | 3485 | 3480 | 31 |
| 462 | 20240328 | 114500 | 606041090 | 3485 | 3485 | 3485 | 3485 | 1555 |
| 463 | 20240328 | 114400 | 600621915 | 3485 | 3485 | 3485 | 3485 | 0 |
| 464 | 20240328 | 114300 | 600621915 | 3485 | 3490 | 3490 | 3485 | 200 |
| 465 | 20240328 | 114200 | 599924505 | 3490 | 3495 | 3495 | 3490 | 346 |
| 466 | 20240328 | 114100 | 598716710 | 3490 | 3490 | 3490 | 3490 | 1623 |
| 467 | 20240328 | 114000 | 593052440 | 3490 | 3490 | 3490 | 3490 | 3000 |
| 468 | 20240328 | 113900 | 582582440 | 3490 | 3490 | 3490 | 3490 | 1 |
| 469 | 20240328 | 113800 | 582578950 | 3490 | 3485 | 3490 | 3485 | 21 |
| 470 | 20240328 | 113700 | 582505665 | 3490 | 3485 | 3490 | 3485 | 57 |
| 471 | 20240328 | 113600 | 582306970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 472 | 20240328 | 113500 | 582306970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 473 | 20240328 | 113400 | 582306970 | 3490 | 3490 | 3490 | 3490 | 15 |
| 474 | 20240328 | 113300 | 582254620 | 3490 | 3490 | 3490 | 3490 | 406 |
| 475 | 20240328 | 113200 | 580837680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 476 | 20240328 | 113100 | 580837680 | 3490 | 3490 | 3490 | 3490 | 5 |
| 477 | 20240328 | 113000 | 580820230 | 3490 | 3490 | 3490 | 3490 | 1 |
| 478 | 20240328 | 112900 | 580816740 | 3485 | 3485 | 3485 | 3485 | 933 |
| 479 | 20240328 | 112800 | 577565235 | 3490 | 3490 | 3490 | 3490 | 0 |
| 480 | 20240328 | 112700 | 577565235 | 3490 | 3485 | 3490 | 3485 | 121 |
| 481 | 20240328 | 112600 | 577143545 | 3485 | 3485 | 3485 | 3485 | 16 |
| 482 | 20240328 | 112500 | 577087785 | 3480 | 3480 | 3480 | 3480 | 0 |
| 483 | 20240328 | 112400 | 577087785 | 3480 | 3485 | 3485 | 3480 | 149 |
| 484 | 20240328 | 112300 | 576568755 | 3485 | 3490 | 3490 | 3485 | 120 |
| 485 | 20240328 | 112200 | 576150530 | 3485 | 3485 | 3485 | 3485 | 100 |
| 486 | 20240328 | 112100 | 575802030 | 3485 | 3485 | 3485 | 3485 | 760 |
| 487 | 20240328 | 112000 | 573153430 | 3485 | 3485 | 3485 | 3480 | 1026 |
| 488 | 20240328 | 111900 | 569580320 | 3485 | 3485 | 3485 | 3485 | 12 |
| 489 | 20240328 | 111800 | 569538500 | 3480 | 3485 | 3485 | 3480 | 1791 |
| 490 | 20240328 | 111700 | 563298865 | 3490 | 3485 | 3490 | 3485 | 171 |
| 491 | 20240328 | 111600 | 562702225 | 3485 | 3485 | 3485 | 3485 | 47 |
| 492 | 20240328 | 111500 | 562538430 | 3485 | 3490 | 3490 | 3485 | 113 |
| 493 | 20240328 | 111400 | 562144600 | 3490 | 3490 | 3490 | 3490 | 295 |
| 494 | 20240328 | 111300 | 561115050 | 3495 | 3495 | 3495 | 3495 | 6 |
| 495 | 20240328 | 111200 | 561094080 | 3495 | 3495 | 3495 | 3495 | 2 |
| 496 | 20240328 | 111100 | 561087090 | 3495 | 3495 | 3495 | 3495 | 187 |
| 497 | 20240328 | 111000 | 560433525 | 3495 | 3495 | 3495 | 3495 | 60 |
| 498 | 20240328 | 110900 | 560223825 | 3495 | 3490 | 3495 | 3490 | 38 |
| 499 | 20240328 | 110800 | 560091145 | 3490 | 3485 | 3490 | 3485 | 92 |
| 500 | 20240328 | 110700 | 559770520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 501 | 20240328 | 110600 | 559770520 | 3485 | 3485 | 3485 | 3485 | 12335 |
| 502 | 20240328 | 110500 | 516783045 | 3485 | 3485 | 3485 | 3485 | 47 |
| 503 | 20240328 | 110400 | 516619250 | 3485 | 3490 | 3490 | 3485 | 1268 |
| 504 | 20240328 | 110300 | 512193955 | 3490 | 3495 | 3495 | 3490 | 672 |
| 505 | 20240328 | 110200 | 509847675 | 3495 | 3490 | 3495 | 3490 | 368 |
| 506 | 20240328 | 110100 | 508563100 | 3490 | 3490 | 3490 | 3490 | 150 |
| 507 | 20240328 | 110000 | 508039600 | 3490 | 3490 | 3490 | 3490 | 10 |
| 508 | 20240328 | 105900 | 508004700 | 3495 | 3495 | 3495 | 3495 | 2459 |
| 509 | 20240328 | 105800 | 499410495 | 3490 | 3490 | 3490 | 3490 | 37 |
| 510 | 20240328 | 105700 | 499281365 | 3490 | 3490 | 3490 | 3490 | 515 |
| 511 | 20240328 | 105600 | 497484015 | 3495 | 3495 | 3495 | 3495 | 3 |
| 512 | 20240328 | 105500 | 497473530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 513 | 20240328 | 105400 | 497473530 | 3490 | 3495 | 3495 | 3490 | 347 |
| 514 | 20240328 | 105300 | 496261000 | 3495 | 3490 | 3495 | 3490 | 54 |
| 515 | 20240328 | 105200 | 496072480 | 3490 | 3490 | 3490 | 3490 | 101 |
| 516 | 20240328 | 105100 | 495719990 | 3485 | 3485 | 3485 | 3485 | 0 |
| 517 | 20240328 | 105000 | 495719990 | 3485 | 3485 | 3485 | 3485 | 47 |
| 518 | 20240328 | 104900 | 495556195 | 3490 | 3490 | 3490 | 3490 | 0 |
| 519 | 20240328 | 104800 | 495556195 | 3490 | 3495 | 3495 | 3490 | 324 |
| 520 | 20240328 | 104700 | 494425405 | 3495 | 3495 | 3495 | 3495 | 1 |
| 521 | 20240328 | 104600 | 494421910 | 3490 | 3490 | 3490 | 3490 | 82 |
| 522 | 20240328 | 104500 | 494135730 | 3485 | 3485 | 3485 | 3485 | 47 |
| 523 | 20240328 | 104400 | 493971935 | 3490 | 3490 | 3490 | 3490 | 3 |
| 524 | 20240328 | 104300 | 493961465 | 3485 | 3485 | 3485 | 3485 | 0 |
| 525 | 20240328 | 104200 | 493961465 | 3485 | 3490 | 3490 | 3485 | 716 |
| 526 | 20240328 | 104100 | 491465265 | 3485 | 3485 | 3485 | 3485 | 0 |
| 527 | 20240328 | 104000 | 491465265 | 3485 | 3485 | 3485 | 3485 | 567 |
| 528 | 20240328 | 103900 | 489489270 | 3485 | 3480 | 3485 | 3480 | 550 |
| 529 | 20240328 | 103800 | 487572770 | 3480 | 3485 | 3485 | 3480 | 805 |
| 530 | 20240328 | 103700 | 484771360 | 3480 | 3480 | 3480 | 3480 | 0 |
| 531 | 20240328 | 103600 | 484771360 | 3480 | 3490 | 3490 | 3480 | 168 |
| 532 | 20240328 | 103500 | 484186440 | 3480 | 3480 | 3480 | 3480 | 1200 |
| 533 | 20240328 | 103400 | 480010440 | 3485 | 3490 | 3490 | 3485 | 2 |
| 534 | 20240328 | 103300 | 480003465 | 3480 | 3490 | 3490 | 3480 | 815 |
| 535 | 20240328 | 103200 | 477165940 | 3490 | 3495 | 3495 | 3490 | 502 |
| 536 | 20240328 | 103100 | 475413955 | 3490 | 3485 | 3490 | 3480 | 6750 |
| 537 | 20240328 | 103000 | 451874925 | 3485 | 3485 | 3485 | 3480 | 165 |
| 538 | 20240328 | 102900 | 451300595 | 3485 | 3485 | 3485 | 3485 | 148 |
| 539 | 20240328 | 102800 | 450784815 | 3480 | 3485 | 3485 | 3480 | 6513 |
| 540 | 20240328 | 102700 | 428112465 | 3490 | 3490 | 3490 | 3490 | 6 |
| 541 | 20240328 | 102600 | 428091525 | 3490 | 3485 | 3490 | 3485 | 431 |
| 542 | 20240328 | 102500 | 426589485 | 3480 | 3485 | 3485 | 3480 | 15 |
| 543 | 20240328 | 102400 | 426537235 | 3485 | 3485 | 3485 | 3485 | 704 |
| 544 | 20240328 | 102300 | 424083795 | 3490 | 3490 | 3490 | 3485 | 146 |
| 545 | 20240328 | 102200 | 423574860 | 3485 | 3485 | 3485 | 3485 | 300 |
| 546 | 20240328 | 102100 | 422529360 | 3485 | 3485 | 3485 | 3485 | 47 |
| 547 | 20240328 | 102000 | 422365565 | 3485 | 3485 | 3485 | 3485 | 0 |
| 548 | 20240328 | 101900 | 422365565 | 3485 | 3495 | 3495 | 3485 | 2022 |
| 549 | 20240328 | 101800 | 415318885 | 3485 | 3490 | 3490 | 3485 | 2047 |
| 550 | 20240328 | 101700 | 408183585 | 3495 | 3495 | 3495 | 3495 | 5 |
| 551 | 20240328 | 101600 | 408166110 | 3490 | 3490 | 3490 | 3490 | 87 |
| 552 | 20240328 | 101500 | 407862480 | 3490 | 3495 | 3495 | 3490 | 101 |
| 553 | 20240328 | 101400 | 407509985 | 3495 | 3490 | 3495 | 3490 | 832 |
| 554 | 20240328 | 101300 | 404606290 | 3490 | 3490 | 3490 | 3490 | 250 |
| 555 | 20240328 | 101200 | 403733790 | 3495 | 3495 | 3495 | 3495 | 10 |
| 556 | 20240328 | 101100 | 403698840 | 3495 | 3490 | 3495 | 3490 | 59 |
| 557 | 20240328 | 101000 | 403492870 | 3490 | 3490 | 3490 | 3490 | 0 |
| 558 | 20240328 | 100900 | 403492870 | 3490 | 3490 | 3490 | 3490 | 36 |
| 559 | 20240328 | 100800 | 403367230 | 3495 | 3495 | 3495 | 3490 | 1045 |
| 560 | 20240328 | 100700 | 399715285 | 3490 | 3490 | 3490 | 3485 | 4344 |
| 561 | 20240328 | 100600 | 384575700 | 3490 | 3490 | 3490 | 3490 | 0 |
| 562 | 20240328 | 100500 | 384575700 | 3490 | 3490 | 3490 | 3490 | 2025 |
| 563 | 20240328 | 100400 | 377508450 | 3490 | 3495 | 3495 | 3490 | 551 |
| 564 | 20240328 | 100300 | 375585450 | 3495 | 3490 | 3500 | 3490 | 15 |
| 565 | 20240328 | 100200 | 375533030 | 3490 | 3500 | 3500 | 3490 | 9 |
| 566 | 20240328 | 100100 | 375501610 | 3500 | 3495 | 3500 | 3495 | 26 |
| 567 | 20240328 | 100000 | 375410735 | 3490 | 3500 | 3500 | 3490 | 1732 |
| 568 | 20240328 | 095900 | 369348765 | 3500 | 3500 | 3500 | 3500 | 771 |
| 569 | 20240328 | 095800 | 366650265 | 3505 | 3505 | 3505 | 3505 | 288 |
| 570 | 20240328 | 095700 | 365640825 | 3505 | 3500 | 3505 | 3500 | 752 |
| 571 | 20240328 | 095600 | 363008795 | 3490 | 3495 | 3500 | 3485 | 7332 |
| 572 | 20240328 | 095500 | 337427325 | 3495 | 3495 | 3495 | 3495 | 1001 |
| 573 | 20240328 | 095400 | 333928830 | 3495 | 3500 | 3500 | 3495 | 165 |
| 574 | 20240328 | 095300 | 333352080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 575 | 20240328 | 095200 | 333352080 | 3500 | 3500 | 3500 | 3500 | 3 |
| 576 | 20240328 | 095100 | 333341580 | 3495 | 3495 | 3495 | 3495 | 47 |
| 577 | 20240328 | 095000 | 333177315 | 3500 | 3500 | 3500 | 3500 | 1 |
| 578 | 20240328 | 094900 | 333173815 | 3495 | 3490 | 3495 | 3490 | 842 |
| 579 | 20240328 | 094800 | 330231260 | 3490 | 3495 | 3495 | 3490 | 53 |
| 580 | 20240328 | 094700 | 330046285 | 3495 | 3490 | 3495 | 3490 | 323 |
| 581 | 20240328 | 094600 | 328918655 | 3490 | 3495 | 3495 | 3490 | 50 |
| 582 | 20240328 | 094500 | 328744140 | 3500 | 3495 | 3500 | 3490 | 337 |
| 583 | 20240328 | 094400 | 327566545 | 3495 | 3500 | 3500 | 3495 | 182 |
| 584 | 20240328 | 094300 | 326929550 | 3495 | 3495 | 3495 | 3495 | 1901 |
| 585 | 20240328 | 094200 | 320285555 | 3495 | 3495 | 3495 | 3490 | 309 |
| 586 | 20240328 | 094100 | 319207130 | 3495 | 3485 | 3495 | 3485 | 1484 |
| 587 | 20240328 | 094000 | 314024970 | 3485 | 3485 | 3485 | 3480 | 4019 |
| 588 | 20240328 | 093900 | 300022485 | 3485 | 3480 | 3490 | 3480 | 417 |
| 589 | 20240328 | 093800 | 298569320 | 3490 | 3490 | 3490 | 3485 | 11507 |
| 590 | 20240328 | 093700 | 258466910 | 3490 | 3490 | 3490 | 3490 | 666 |
| 591 | 20240328 | 093600 | 256142570 | 3490 | 3495 | 3500 | 3490 | 11791 |
| 592 | 20240328 | 093500 | 214979395 | 3495 | 3500 | 3500 | 3495 | 1932 |
| 593 | 20240328 | 093400 | 208222860 | 3495 | 3495 | 3500 | 3495 | 1712 |
| 594 | 20240328 | 093300 | 202239345 | 3495 | 3495 | 3495 | 3495 | 124 |
| 595 | 20240328 | 093200 | 201805965 | 3495 | 3500 | 3500 | 3495 | 2152 |
| 596 | 20240328 | 093100 | 194284455 | 3500 | 3500 | 3500 | 3500 | 17 |
| 597 | 20240328 | 093000 | 194224955 | 3500 | 3500 | 3500 | 3500 | 98 |
| 598 | 20240328 | 092900 | 193881955 | 3500 | 3510 | 3510 | 3500 | 283 |
| 599 | 20240328 | 092800 | 192891355 | 3495 | 3510 | 3510 | 3495 | 5417 |
| 600 | 20240328 | 092700 | 173935975 | 3510 | 3510 | 3510 | 3510 | 609 |
| 601 | 20240328 | 092600 | 171798385 | 3510 | 3510 | 3515 | 3510 | 429 |
| 602 | 20240328 | 092500 | 170292450 | 3510 | 3510 | 3510 | 3510 | 550 |
| 603 | 20240328 | 092400 | 168361950 | 3510 | 3510 | 3510 | 3510 | 862 |
| 604 | 20240328 | 092300 | 165336330 | 3515 | 3515 | 3515 | 3515 | 372 |
| 605 | 20240328 | 092200 | 164028750 | 3515 | 3515 | 3520 | 3515 | 119 |
| 606 | 20240328 | 092100 | 163609965 | 3515 | 3515 | 3515 | 3515 | 977 |
| 607 | 20240328 | 092000 | 160175810 | 3520 | 3520 | 3520 | 3520 | 65 |
| 608 | 20240328 | 091900 | 159947010 | 3515 | 3515 | 3515 | 3515 | 204 |
| 609 | 20240328 | 091800 | 159229950 | 3515 | 3515 | 3515 | 3510 | 219 |
| 610 | 20240328 | 091700 | 158460865 | 3515 | 3515 | 3515 | 3515 | 104 |
| 611 | 20240328 | 091600 | 158095305 | 3515 | 3515 | 3515 | 3515 | 197 |
| 612 | 20240328 | 091500 | 157402850 | 3510 | 3520 | 3520 | 3510 | 7 |
| 613 | 20240328 | 091400 | 157378225 | 3520 | 3520 | 3520 | 3520 | 310 |
| 614 | 20240328 | 091300 | 156287025 | 3520 | 3510 | 3520 | 3510 | 863 |
| 615 | 20240328 | 091200 | 153255025 | 3510 | 3510 | 3510 | 3510 | 28 |
| 616 | 20240328 | 091100 | 153156745 | 3510 | 3510 | 3510 | 3510 | 117 |
| 617 | 20240328 | 091000 | 152746075 | 3495 | 3495 | 3500 | 3495 | 2310 |
| 618 | 20240328 | 090900 | 144672600 | 3510 | 3495 | 3510 | 3495 | 428 |
| 619 | 20240328 | 090800 | 143176270 | 3495 | 3510 | 3515 | 3495 | 2551 |
| 620 | 20240328 | 090700 | 134255525 | 3500 | 3500 | 3500 | 3500 | 1 |
| 621 | 20240328 | 090600 | 134252025 | 3495 | 3495 | 3495 | 3495 | 1551 |
| 622 | 20240328 | 090500 | 128831280 | 3495 | 3495 | 3495 | 3495 | 279 |
| 623 | 20240328 | 090400 | 127856175 | 3495 | 3505 | 3505 | 3495 | 3853 |
| 624 | 20240328 | 090300 | 114388940 | 3505 | 3510 | 3510 | 3500 | 11254 |
| 625 | 20240328 | 090200 | 74971850 | 3510 | 3510 | 3510 | 3505 | 779 |
| 626 | 20240328 | 090100 | 72237860 | 3510 | 3510 | 3515 | 3505 | 2659 |
| 627 | 20240328 | 090000 | 62908370 | 3510 | 3505 | 3515 | 3505 | 17948 |