30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 23420 |
| 3 | 20240328 | 191000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240328 | 190900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240328 | 190800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240328 | 190700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240328 | 190600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240328 | 190500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240328 | 190400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240328 | 190300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240328 | 190200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240328 | 190100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240328 | 190000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240328 | 185900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240328 | 185800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240328 | 185700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240328 | 185600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240328 | 185500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240328 | 185400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240328 | 185300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240328 | 185200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240328 | 185100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240328 | 185000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240328 | 184900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240328 | 184800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240328 | 184700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240328 | 184600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240328 | 184500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240328 | 184400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240328 | 184300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240328 | 184200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240328 | 184100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 23420 |
| 33 | 20240328 | 184000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240328 | 183900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240328 | 183800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240328 | 183700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240328 | 183600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240328 | 183500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240328 | 183400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240328 | 183300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240328 | 183200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240328 | 183100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240328 | 183000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240328 | 182900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240328 | 182800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240328 | 182700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240328 | 182600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240328 | 182500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240328 | 182400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240328 | 182300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240328 | 182200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240328 | 182100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240328 | 182000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240328 | 181900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240328 | 181800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240328 | 181700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240328 | 181600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240328 | 181500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240328 | 181400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240328 | 181300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240328 | 181200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240328 | 181100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 23420 |
| 63 | 20240328 | 181000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240328 | 180900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240328 | 180800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240328 | 180700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240328 | 180600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240328 | 180500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240328 | 180400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240328 | 180300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240328 | 180200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240328 | 180100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240328 | 180000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240328 | 175900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240328 | 175800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240328 | 175700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240328 | 175600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240328 | 175500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240328 | 175400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240328 | 175300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240328 | 175200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240328 | 175100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240328 | 175000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240328 | 174900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240328 | 174800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240328 | 174700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240328 | 174600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240328 | 174500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240328 | 174400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240328 | 174300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240328 | 174200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240328 | 174100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 23420 |
| 93 | 20240328 | 174000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240328 | 173900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240328 | 173800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240328 | 173700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240328 | 173600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240328 | 173500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240328 | 173400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240328 | 173300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240328 | 173200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240328 | 173100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240328 | 173000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240328 | 172900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240328 | 172800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240328 | 172700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240328 | 172600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240328 | 172500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240328 | 172400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240328 | 172300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240328 | 172200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240328 | 172100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240328 | 172000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240328 | 171900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240328 | 171800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240328 | 171700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240328 | 171600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240328 | 171500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240328 | 171400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240328 | 171300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240328 | 171200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240328 | 171100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 23420 |
| 123 | 20240328 | 171000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240328 | 170900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240328 | 170800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240328 | 170700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240328 | 170600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240328 | 170500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240328 | 170400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240328 | 170300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240328 | 170200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240328 | 170100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240328 | 170000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240328 | 165900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240328 | 165800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240328 | 165700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240328 | 165600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240328 | 165500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240328 | 165400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240328 | 165300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240328 | 165200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240328 | 165100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240328 | 165000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240328 | 164900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240328 | 164800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240328 | 164700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240328 | 164600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240328 | 164500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240328 | 164400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240328 | 164300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240328 | 164200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240328 | 164100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 23420 |
| 153 | 20240328 | 164000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240328 | 163900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240328 | 163800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240328 | 163700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240328 | 163600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240328 | 163500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240328 | 163400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240328 | 163300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240328 | 163200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240328 | 163100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240328 | 163000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240328 | 162900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240328 | 162800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240328 | 162700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240328 | 162600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240328 | 162500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240328 | 162400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240328 | 162300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240328 | 162200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240328 | 162100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240328 | 162000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240328 | 161900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240328 | 161800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240328 | 161700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240328 | 161600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240328 | 161500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240328 | 161400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240328 | 161300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240328 | 161200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240328 | 161100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 23420 |
| 183 | 20240328 | 161000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240328 | 160900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240328 | 160800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240328 | 160700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240328 | 160600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240328 | 160500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240328 | 160400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240328 | 160300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240328 | 160200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240328 | 160100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240328 | 160000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240328 | 155900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240328 | 155800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240328 | 155700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240328 | 155600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240328 | 155500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240328 | 155400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240328 | 155300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240328 | 155200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240328 | 155100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240328 | 155000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240328 | 154900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240328 | 154800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240328 | 154700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240328 | 154600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240328 | 154500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240328 | 154400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240328 | 154300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20240328 | 154200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20240328 | 154100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 23420 |
| 213 | 20240328 | 154000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20240328 | 153900 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20240328 | 153800 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20240328 | 153700 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20240328 | 153600 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20240328 | 153500 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20240328 | 153400 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20240328 | 153300 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20240328 | 153200 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20240328 | 153100 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20240328 | 153000 | 1735000885 | 3530 | 3530 | 3530 | 3530 | 23420 |
| 224 | 20240328 | 152900 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20240328 | 152800 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20240328 | 152700 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20240328 | 152600 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20240328 | 152500 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20240328 | 152400 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20240328 | 152300 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20240328 | 152200 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20240328 | 152100 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20240328 | 152000 | 1652328285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20240328 | 151900 | 1652328285 | 3485 | 3480 | 3490 | 3480 | 192 |
| 235 | 20240328 | 151800 | 1651659040 | 3480 | 3480 | 3490 | 3480 | 796 |
| 236 | 20240328 | 151700 | 1648886100 | 3490 | 3480 | 3490 | 3475 | 5064 |
| 237 | 20240328 | 151600 | 1631284765 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20240328 | 151500 | 1631284765 | 3490 | 3480 | 3490 | 3480 | 4674 |
| 239 | 20240328 | 151400 | 1614984135 | 3475 | 3475 | 3480 | 3465 | 3446 |
| 240 | 20240328 | 151300 | 1603010525 | 3475 | 3480 | 3480 | 3475 | 312 |
| 241 | 20240328 | 151200 | 1601925960 | 3475 | 3480 | 3480 | 3470 | 1316 |
| 242 | 20240328 | 151100 | 1597356940 | 3480 | 3480 | 3480 | 3470 | 574 |
| 243 | 20240328 | 151000 | 1595365130 | 3470 | 3480 | 3485 | 3465 | 12560 |
| 244 | 20240328 | 150900 | 1551773235 | 3475 | 3480 | 3480 | 3475 | 408 |
| 245 | 20240328 | 150800 | 1550353930 | 3475 | 3475 | 3480 | 3475 | 1079 |
| 246 | 20240328 | 150700 | 1546603725 | 3475 | 3480 | 3480 | 3475 | 872 |
| 247 | 20240328 | 150600 | 1543573315 | 3480 | 3480 | 3485 | 3480 | 279 |
| 248 | 20240328 | 150500 | 1542601395 | 3475 | 3480 | 3480 | 3475 | 841 |
| 249 | 20240328 | 150400 | 1539675705 | 3480 | 3485 | 3485 | 3480 | 679 |
| 250 | 20240328 | 150300 | 1537311075 | 3480 | 3480 | 3485 | 3480 | 739 |
| 251 | 20240328 | 150200 | 1534736245 | 3480 | 3485 | 3485 | 3475 | 2195 |
| 252 | 20240328 | 150100 | 1527095370 | 3480 | 3480 | 3485 | 3480 | 519 |
| 253 | 20240328 | 150000 | 1525289100 | 3480 | 3480 | 3480 | 3480 | 601 |
| 254 | 20240328 | 145900 | 1523197620 | 3480 | 3490 | 3490 | 3475 | 658 |
| 255 | 20240328 | 145800 | 1520907725 | 3490 | 3480 | 3490 | 3475 | 1097 |
| 256 | 20240328 | 145700 | 1517085725 | 3475 | 3475 | 3480 | 3475 | 2117 |
| 257 | 20240328 | 145600 | 1509728325 | 3475 | 3475 | 3475 | 3475 | 1657 |
| 258 | 20240328 | 145500 | 1503970250 | 3475 | 3475 | 3485 | 3475 | 58 |
| 259 | 20240328 | 145400 | 1503768685 | 3475 | 3480 | 3480 | 3475 | 527 |
| 260 | 20240328 | 145300 | 1501934960 | 3480 | 3480 | 3480 | 3475 | 169 |
| 261 | 20240328 | 145200 | 1501347020 | 3475 | 3480 | 3480 | 3475 | 1111 |
| 262 | 20240328 | 145100 | 1497483605 | 3475 | 3475 | 3480 | 3470 | 826 |
| 263 | 20240328 | 145000 | 1494613500 | 3475 | 3475 | 3475 | 3470 | 659 |
| 264 | 20240328 | 144900 | 1492324385 | 3475 | 3475 | 3480 | 3475 | 549 |
| 265 | 20240328 | 144800 | 1490414605 | 3475 | 3485 | 3485 | 3465 | 31833 |
| 266 | 20240328 | 144700 | 1379811675 | 3490 | 3490 | 3490 | 3490 | 2 |
| 267 | 20240328 | 144600 | 1379804695 | 3480 | 3485 | 3485 | 3480 | 1462 |
| 268 | 20240328 | 144500 | 1374712785 | 3485 | 3485 | 3485 | 3485 | 118 |
| 269 | 20240328 | 144400 | 1374301555 | 3485 | 3485 | 3485 | 3485 | 51 |
| 270 | 20240328 | 144300 | 1374123820 | 3485 | 3490 | 3490 | 3485 | 8167 |
| 271 | 20240328 | 144200 | 1345661675 | 3485 | 3490 | 3490 | 3485 | 163 |
| 272 | 20240328 | 144100 | 1345092970 | 3485 | 3490 | 3490 | 3485 | 689 |
| 273 | 20240328 | 144000 | 1342689055 | 3485 | 3495 | 3495 | 3485 | 8508 |
| 274 | 20240328 | 143900 | 1313003780 | 3490 | 3495 | 3495 | 3490 | 493 |
| 275 | 20240328 | 143800 | 1311283155 | 3490 | 3495 | 3500 | 3490 | 3360 |
| 276 | 20240328 | 143700 | 1299540760 | 3495 | 3500 | 3500 | 3495 | 669 |
| 277 | 20240328 | 143600 | 1297202530 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20240328 | 143500 | 1297202530 | 3500 | 3495 | 3500 | 3495 | 14 |
| 279 | 20240328 | 143400 | 1297153595 | 3500 | 3495 | 3500 | 3495 | 2 |
| 280 | 20240328 | 143300 | 1297146600 | 3495 | 3500 | 3500 | 3495 | 582 |
| 281 | 20240328 | 143200 | 1295109830 | 3495 | 3495 | 3495 | 3495 | 214 |
| 282 | 20240328 | 143100 | 1294361900 | 3495 | 3495 | 3500 | 3495 | 122 |
| 283 | 20240328 | 143000 | 1293935010 | 3495 | 3495 | 3495 | 3495 | 5 |
| 284 | 20240328 | 142900 | 1293917535 | 3495 | 3495 | 3495 | 3495 | 20 |
| 285 | 20240328 | 142800 | 1293847635 | 3495 | 3500 | 3500 | 3495 | 10 |
| 286 | 20240328 | 142700 | 1293812640 | 3495 | 3500 | 3500 | 3495 | 121 |
| 287 | 20240328 | 142600 | 1293389245 | 3495 | 3495 | 3500 | 3495 | 1933 |
| 288 | 20240328 | 142500 | 1286631910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 289 | 20240328 | 142400 | 1286631910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 290 | 20240328 | 142300 | 1286631910 | 3495 | 3500 | 3500 | 3495 | 183 |
| 291 | 20240328 | 142200 | 1285991660 | 3495 | 3495 | 3495 | 3495 | 585 |
| 292 | 20240328 | 142100 | 1283947085 | 3495 | 3500 | 3500 | 3495 | 58 |
| 293 | 20240328 | 142000 | 1283744125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 294 | 20240328 | 141900 | 1283744125 | 3495 | 3500 | 3500 | 3495 | 26 |
| 295 | 20240328 | 141800 | 1283653195 | 3495 | 3495 | 3495 | 3495 | 39 |
| 296 | 20240328 | 141700 | 1283516890 | 3495 | 3495 | 3495 | 3495 | 7 |
| 297 | 20240328 | 141600 | 1283492425 | 3495 | 3495 | 3495 | 3490 | 5407 |
| 298 | 20240328 | 141500 | 1264605545 | 3495 | 3495 | 3495 | 3495 | 0 |
| 299 | 20240328 | 141400 | 1264605545 | 3495 | 3495 | 3495 | 3495 | 0 |
| 300 | 20240328 | 141300 | 1264605545 | 3495 | 3500 | 3500 | 3495 | 311 |
| 301 | 20240328 | 141200 | 1263517500 | 3495 | 3500 | 3500 | 3495 | 364 |
| 302 | 20240328 | 141100 | 1262243865 | 3500 | 3500 | 3500 | 3500 | 718 |
| 303 | 20240328 | 141000 | 1259730865 | 3505 | 3505 | 3505 | 3500 | 3 |
| 304 | 20240328 | 140900 | 1259720355 | 3495 | 3495 | 3495 | 3490 | 329 |
| 305 | 20240328 | 140800 | 1258571755 | 3495 | 3495 | 3495 | 3495 | 235 |
| 306 | 20240328 | 140700 | 1257750430 | 3495 | 3495 | 3505 | 3495 | 389 |
| 307 | 20240328 | 140600 | 1256390815 | 3495 | 3495 | 3495 | 3495 | 0 |
| 308 | 20240328 | 140500 | 1256390815 | 3495 | 3505 | 3505 | 3495 | 42 |
| 309 | 20240328 | 140400 | 1256243665 | 3510 | 3510 | 3510 | 3510 | 0 |
| 310 | 20240328 | 140300 | 1256243665 | 3510 | 3495 | 3510 | 3490 | 3765 |
| 311 | 20240328 | 140200 | 1243084455 | 3495 | 3495 | 3495 | 3490 | 39 |
| 312 | 20240328 | 140100 | 1242948180 | 3490 | 3495 | 3505 | 3490 | 3070 |
| 313 | 20240328 | 140000 | 1232218560 | 3495 | 3510 | 3510 | 3495 | 1450 |
| 314 | 20240328 | 135900 | 1227145085 | 3505 | 3505 | 3505 | 3505 | 1636 |
| 315 | 20240328 | 135800 | 1221410905 | 3505 | 3500 | 3505 | 3500 | 53 |
| 316 | 20240328 | 135700 | 1221225395 | 3500 | 3500 | 3500 | 3500 | 510 |
| 317 | 20240328 | 135600 | 1219440395 | 3495 | 3505 | 3505 | 3495 | 15 |
| 318 | 20240328 | 135500 | 1219387830 | 3505 | 3495 | 3505 | 3495 | 586 |
| 319 | 20240328 | 135400 | 1217336095 | 3500 | 3495 | 3505 | 3495 | 138 |
| 320 | 20240328 | 135300 | 1216853135 | 3495 | 3500 | 3500 | 3495 | 6012 |
| 321 | 20240328 | 135200 | 1195812735 | 3500 | 3505 | 3505 | 3500 | 24 |
| 322 | 20240328 | 135100 | 1195728630 | 3500 | 3500 | 3500 | 3500 | 160 |
| 323 | 20240328 | 135000 | 1195168630 | 3500 | 3505 | 3505 | 3500 | 3498 |
| 324 | 20240328 | 134900 | 1182909255 | 3510 | 3505 | 3515 | 3505 | 2784 |
| 325 | 20240328 | 134800 | 1173151315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 326 | 20240328 | 134700 | 1173151315 | 3505 | 3510 | 3510 | 3505 | 194 |
| 327 | 20240328 | 134600 | 1172470380 | 3505 | 3505 | 3505 | 3505 | 0 |
| 328 | 20240328 | 134500 | 1172470380 | 3505 | 3510 | 3510 | 3505 | 239 |
| 329 | 20240328 | 134400 | 1171631685 | 3505 | 3510 | 3510 | 3505 | 330 |
| 330 | 20240328 | 134300 | 1170473540 | 3510 | 3505 | 3510 | 3505 | 77 |
| 331 | 20240328 | 134200 | 1170203570 | 3510 | 3510 | 3510 | 3510 | 205 |
| 332 | 20240328 | 134100 | 1169484020 | 3505 | 3515 | 3515 | 3505 | 644 |
| 333 | 20240328 | 134000 | 1167223900 | 3515 | 3510 | 3515 | 3505 | 112 |
| 334 | 20240328 | 133900 | 1166830830 | 3505 | 3515 | 3515 | 3505 | 110 |
| 335 | 20240328 | 133800 | 1166445180 | 3515 | 3515 | 3515 | 3515 | 20 |
| 336 | 20240328 | 133700 | 1166374880 | 3515 | 3515 | 3515 | 3515 | 0 |
| 337 | 20240328 | 133600 | 1166374880 | 3515 | 3505 | 3515 | 3505 | 68 |
| 338 | 20240328 | 133500 | 1166136510 | 3500 | 3510 | 3510 | 3500 | 7956 |
| 339 | 20240328 | 133400 | 1138264750 | 3510 | 3510 | 3510 | 3510 | 908 |
| 340 | 20240328 | 133300 | 1135077670 | 3510 | 3510 | 3510 | 3510 | 124 |
| 341 | 20240328 | 133200 | 1134642430 | 3515 | 3515 | 3515 | 3515 | 0 |
| 342 | 20240328 | 133100 | 1134642430 | 3515 | 3515 | 3515 | 3515 | 7 |
| 343 | 20240328 | 133000 | 1134617825 | 3515 | 3515 | 3515 | 3515 | 21 |
| 344 | 20240328 | 132900 | 1134544010 | 3515 | 3515 | 3515 | 3515 | 1 |
| 345 | 20240328 | 132800 | 1134540495 | 3520 | 3520 | 3520 | 3520 | 8 |
| 346 | 20240328 | 132700 | 1134512335 | 3520 | 3520 | 3520 | 3510 | 291 |
| 347 | 20240328 | 132600 | 1133489430 | 3515 | 3510 | 3515 | 3510 | 119 |
| 348 | 20240328 | 132500 | 1133071645 | 3505 | 3510 | 3515 | 3505 | 1109 |
| 349 | 20240328 | 132400 | 1129178385 | 3510 | 3510 | 3510 | 3510 | 0 |
| 350 | 20240328 | 132300 | 1129178385 | 3510 | 3510 | 3510 | 3510 | 0 |
| 351 | 20240328 | 132200 | 1129178385 | 3510 | 3510 | 3510 | 3505 | 376 |
| 352 | 20240328 | 132100 | 1127858680 | 3510 | 3510 | 3510 | 3510 | 0 |
| 353 | 20240328 | 132000 | 1127858680 | 3510 | 3510 | 3520 | 3510 | 1703 |
| 354 | 20240328 | 131900 | 1121881010 | 3510 | 3510 | 3515 | 3510 | 697 |
| 355 | 20240328 | 131800 | 1119432950 | 3510 | 3510 | 3515 | 3510 | 69 |
| 356 | 20240328 | 131700 | 1119190690 | 3515 | 3515 | 3515 | 3515 | 29 |
| 357 | 20240328 | 131600 | 1119088755 | 3515 | 3515 | 3515 | 3515 | 300 |
| 358 | 20240328 | 131500 | 1118034255 | 3515 | 3515 | 3515 | 3515 | 20 |
| 359 | 20240328 | 131400 | 1117963955 | 3515 | 3515 | 3515 | 3515 | 17 |
| 360 | 20240328 | 131300 | 1117904200 | 3510 | 3510 | 3510 | 3505 | 4495 |
| 361 | 20240328 | 131200 | 1102128735 | 3510 | 3510 | 3510 | 3510 | 1598 |
| 362 | 20240328 | 131100 | 1096519755 | 3510 | 3510 | 3510 | 3510 | 363 |
| 363 | 20240328 | 131000 | 1095245625 | 3510 | 3515 | 3515 | 3510 | 225 |
| 364 | 20240328 | 130900 | 1094455095 | 3515 | 3515 | 3515 | 3515 | 319 |
| 365 | 20240328 | 130800 | 1093333810 | 3515 | 3510 | 3515 | 3510 | 753 |
| 366 | 20240328 | 130700 | 1090687355 | 3510 | 3520 | 3520 | 3510 | 674 |
| 367 | 20240328 | 130600 | 1088318000 | 3515 | 3520 | 3520 | 3515 | 3252 |
| 368 | 20240328 | 130500 | 1076880340 | 3520 | 3525 | 3525 | 3520 | 780 |
| 369 | 20240328 | 130400 | 1074131240 | 3525 | 3520 | 3525 | 3520 | 34 |
| 370 | 20240328 | 130300 | 1074011555 | 3520 | 3520 | 3530 | 3520 | 325 |
| 371 | 20240328 | 130200 | 1072867415 | 3520 | 3525 | 3525 | 3520 | 780 |
| 372 | 20240328 | 130100 | 1070121800 | 3520 | 3525 | 3525 | 3520 | 845 |
| 373 | 20240328 | 130000 | 1067143375 | 3525 | 3525 | 3525 | 3525 | 0 |
| 374 | 20240328 | 125900 | 1067143375 | 3525 | 3525 | 3525 | 3525 | 0 |
| 375 | 20240328 | 125800 | 1067143375 | 3525 | 3525 | 3525 | 3525 | 159 |
| 376 | 20240328 | 125700 | 1066582900 | 3520 | 3530 | 3530 | 3520 | 156 |
| 377 | 20240328 | 125600 | 1066032270 | 3530 | 3525 | 3530 | 3525 | 134 |
| 378 | 20240328 | 125500 | 1065559505 | 3520 | 3520 | 3520 | 3515 | 318 |
| 379 | 20240328 | 125400 | 1064440205 | 3515 | 3515 | 3515 | 3515 | 0 |
| 380 | 20240328 | 125300 | 1064440205 | 3515 | 3515 | 3515 | 3515 | 0 |
| 381 | 20240328 | 125200 | 1064440205 | 3515 | 3520 | 3520 | 3515 | 23 |
| 382 | 20240328 | 125100 | 1064359260 | 3520 | 3520 | 3520 | 3520 | 0 |
| 383 | 20240328 | 125000 | 1064359260 | 3520 | 3520 | 3520 | 3515 | 16 |
| 384 | 20240328 | 124900 | 1064302945 | 3515 | 3510 | 3520 | 3510 | 47 |
| 385 | 20240328 | 124800 | 1064137915 | 3515 | 3515 | 3515 | 3510 | 16 |
| 386 | 20240328 | 124700 | 1064081680 | 3510 | 3515 | 3515 | 3510 | 2046 |
| 387 | 20240328 | 124600 | 1056891115 | 3515 | 3515 | 3525 | 3515 | 581 |
| 388 | 20240328 | 124500 | 1054848850 | 3515 | 3520 | 3520 | 3515 | 1786 |
| 389 | 20240328 | 124400 | 1048562680 | 3520 | 3525 | 3530 | 3520 | 1424 |
| 390 | 20240328 | 124300 | 1043548770 | 3525 | 3525 | 3525 | 3525 | 0 |
| 391 | 20240328 | 124200 | 1043548770 | 3525 | 3520 | 3525 | 3520 | 97 |
| 392 | 20240328 | 124100 | 1043207230 | 3525 | 3525 | 3525 | 3525 | 3 |
| 393 | 20240328 | 124000 | 1043196655 | 3525 | 3530 | 3530 | 3525 | 1855 |
| 394 | 20240328 | 123900 | 1036657750 | 3530 | 3525 | 3530 | 3525 | 209 |
| 395 | 20240328 | 123800 | 1035920895 | 3525 | 3525 | 3525 | 3520 | 11 |
| 396 | 20240328 | 123700 | 1035882125 | 3525 | 3525 | 3525 | 3525 | 1 |
| 397 | 20240328 | 123600 | 1035878600 | 3520 | 3520 | 3520 | 3520 | 6 |
| 398 | 20240328 | 123500 | 1035857480 | 3520 | 3520 | 3525 | 3520 | 117 |
| 399 | 20240328 | 123400 | 1035445630 | 3525 | 3530 | 3530 | 3525 | 11 |
| 400 | 20240328 | 123300 | 1035406830 | 3520 | 3520 | 3520 | 3520 | 42 |
| 401 | 20240328 | 123200 | 1035258990 | 3525 | 3525 | 3525 | 3525 | 769 |
| 402 | 20240328 | 123100 | 1032548265 | 3520 | 3520 | 3520 | 3520 | 329 |
| 403 | 20240328 | 123000 | 1031390185 | 3520 | 3520 | 3520 | 3520 | 44 |
| 404 | 20240328 | 122900 | 1031235305 | 3520 | 3520 | 3520 | 3520 | 118 |
| 405 | 20240328 | 122800 | 1030819945 | 3520 | 3530 | 3530 | 3520 | 2340 |
| 406 | 20240328 | 122700 | 1022571610 | 3525 | 3535 | 3535 | 3525 | 13 |
| 407 | 20240328 | 122600 | 1022525725 | 3525 | 3535 | 3535 | 3525 | 172 |
| 408 | 20240328 | 122500 | 1021918335 | 3525 | 3530 | 3535 | 3525 | 2099 |
| 409 | 20240328 | 122400 | 1014509565 | 3530 | 3535 | 3535 | 3530 | 1427 |
| 410 | 20240328 | 122300 | 1009469690 | 3535 | 3535 | 3535 | 3535 | 1 |
| 411 | 20240328 | 122200 | 1009466155 | 3530 | 3530 | 3530 | 3530 | 44 |
| 412 | 20240328 | 122100 | 1009310835 | 3530 | 3535 | 3535 | 3530 | 27 |
| 413 | 20240328 | 122000 | 1009215405 | 3530 | 3535 | 3535 | 3530 | 1471 |
| 414 | 20240328 | 121900 | 1004020995 | 3535 | 3530 | 3535 | 3530 | 302 |
| 415 | 20240328 | 121800 | 1002953435 | 3530 | 3535 | 3535 | 3530 | 394 |
| 416 | 20240328 | 121700 | 1001560790 | 3535 | 3535 | 3535 | 3535 | 1852 |
| 417 | 20240328 | 121600 | 995013970 | 3530 | 3535 | 3540 | 3530 | 781 |
| 418 | 20240328 | 121500 | 992253420 | 3530 | 3530 | 3535 | 3530 | 1510 |
| 419 | 20240328 | 121400 | 986919085 | 3530 | 3530 | 3530 | 3525 | 2006 |
| 420 | 20240328 | 121300 | 979838095 | 3525 | 3535 | 3535 | 3525 | 1732 |
| 421 | 20240328 | 121200 | 973723680 | 3540 | 3535 | 3540 | 3535 | 5079 |
| 422 | 20240328 | 121100 | 955757640 | 3535 | 3535 | 3535 | 3535 | 2 |
| 423 | 20240328 | 121000 | 955750570 | 3535 | 3530 | 3535 | 3525 | 1395 |
| 424 | 20240328 | 120900 | 950826640 | 3535 | 3535 | 3535 | 3535 | 1 |
| 425 | 20240328 | 120800 | 950823105 | 3525 | 3530 | 3535 | 3525 | 715 |
| 426 | 20240328 | 120700 | 948299965 | 3535 | 3530 | 3535 | 3520 | 585 |
| 427 | 20240328 | 120600 | 946234880 | 3535 | 3525 | 3535 | 3525 | 16 |
| 428 | 20240328 | 120500 | 946178470 | 3520 | 3530 | 3530 | 3520 | 2130 |
| 429 | 20240328 | 120400 | 938660870 | 3520 | 3530 | 3530 | 3520 | 143 |
| 430 | 20240328 | 120300 | 938156160 | 3520 | 3520 | 3520 | 3520 | 57 |
| 431 | 20240328 | 120200 | 937955520 | 3530 | 3530 | 3530 | 3530 | 212 |
| 432 | 20240328 | 120100 | 937207160 | 3530 | 3530 | 3530 | 3530 | 1 |
| 433 | 20240328 | 120000 | 937203630 | 3520 | 3525 | 3530 | 3520 | 3367 |
| 434 | 20240328 | 115900 | 925322115 | 3525 | 3525 | 3525 | 3520 | 123 |
| 435 | 20240328 | 115800 | 924888580 | 3520 | 3525 | 3525 | 3520 | 29 |
| 436 | 20240328 | 115700 | 924786370 | 3525 | 3525 | 3525 | 3525 | 117 |
| 437 | 20240328 | 115600 | 924373945 | 3530 | 3520 | 3530 | 3520 | 335 |
| 438 | 20240328 | 115500 | 923194110 | 3525 | 3525 | 3530 | 3520 | 397 |
| 439 | 20240328 | 115400 | 921795055 | 3510 | 3535 | 3535 | 3510 | 515 |
| 440 | 20240328 | 115300 | 919978115 | 3535 | 3520 | 3535 | 3520 | 3450 |
| 441 | 20240328 | 115200 | 907804945 | 3520 | 3520 | 3520 | 3520 | 100 |
| 442 | 20240328 | 115100 | 907452945 | 3515 | 3515 | 3515 | 3515 | 1 |
| 443 | 20240328 | 115000 | 907449430 | 3520 | 3515 | 3520 | 3515 | 39 |
| 444 | 20240328 | 114900 | 907312240 | 3510 | 3515 | 3515 | 3510 | 200 |
| 445 | 20240328 | 114800 | 906610220 | 3515 | 3525 | 3525 | 3515 | 41 |
| 446 | 20240328 | 114700 | 906466095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 447 | 20240328 | 114600 | 906466095 | 3520 | 3520 | 3520 | 3520 | 150 |
| 448 | 20240328 | 114500 | 905938095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 449 | 20240328 | 114400 | 905938095 | 3520 | 3525 | 3535 | 3520 | 620 |
| 450 | 20240328 | 114300 | 903753135 | 3530 | 3525 | 3530 | 3525 | 623 |
| 451 | 20240328 | 114200 | 901553965 | 3520 | 3525 | 3530 | 3520 | 531 |
| 452 | 20240328 | 114100 | 899683825 | 3520 | 3520 | 3520 | 3520 | 93 |
| 453 | 20240328 | 114000 | 899356465 | 3520 | 3520 | 3520 | 3520 | 205 |
| 454 | 20240328 | 113900 | 898634865 | 3520 | 3520 | 3520 | 3520 | 0 |
| 455 | 20240328 | 113800 | 898634865 | 3520 | 3520 | 3520 | 3520 | 0 |
| 456 | 20240328 | 113700 | 898634865 | 3520 | 3520 | 3520 | 3520 | 6 |
| 457 | 20240328 | 113600 | 898613745 | 3520 | 3515 | 3520 | 3510 | 216 |
| 458 | 20240328 | 113500 | 897854450 | 3510 | 3515 | 3515 | 3510 | 859 |
| 459 | 20240328 | 113400 | 894835400 | 3515 | 3515 | 3515 | 3510 | 177 |
| 460 | 20240328 | 113300 | 894213285 | 3510 | 3515 | 3515 | 3510 | 127 |
| 461 | 20240328 | 113200 | 893766905 | 3510 | 3520 | 3520 | 3510 | 386 |
| 462 | 20240328 | 113100 | 892411430 | 3510 | 3520 | 3520 | 3510 | 364 |
| 463 | 20240328 | 113000 | 891130290 | 3520 | 3515 | 3520 | 3515 | 11 |
| 464 | 20240328 | 112900 | 891091620 | 3515 | 3515 | 3515 | 3515 | 0 |
| 465 | 20240328 | 112800 | 891091620 | 3515 | 3515 | 3515 | 3515 | 546 |
| 466 | 20240328 | 112700 | 889172430 | 3515 | 3515 | 3515 | 3510 | 31 |
| 467 | 20240328 | 112600 | 889063480 | 3510 | 3515 | 3515 | 3510 | 10 |
| 468 | 20240328 | 112500 | 889028335 | 3510 | 3515 | 3515 | 3510 | 26 |
| 469 | 20240328 | 112400 | 888937025 | 3510 | 3515 | 3515 | 3510 | 11 |
| 470 | 20240328 | 112300 | 888898365 | 3515 | 3515 | 3515 | 3500 | 117 |
| 471 | 20240328 | 112200 | 888487225 | 3515 | 3515 | 3515 | 3500 | 1640 |
| 472 | 20240328 | 112100 | 882747090 | 3500 | 3500 | 3500 | 3500 | 582 |
| 473 | 20240328 | 112000 | 880710090 | 3500 | 3505 | 3505 | 3500 | 130 |
| 474 | 20240328 | 111900 | 880255065 | 3500 | 3510 | 3510 | 3500 | 2665 |
| 475 | 20240328 | 111800 | 870907495 | 3510 | 3510 | 3510 | 3500 | 247 |
| 476 | 20240328 | 111700 | 870041695 | 3505 | 3505 | 3515 | 3505 | 27 |
| 477 | 20240328 | 111600 | 869947050 | 3505 | 3515 | 3515 | 3505 | 371 |
| 478 | 20240328 | 111500 | 868646630 | 3520 | 3515 | 3520 | 3515 | 103 |
| 479 | 20240328 | 111400 | 868284335 | 3505 | 3505 | 3505 | 3505 | 0 |
| 480 | 20240328 | 111300 | 868284335 | 3505 | 3505 | 3505 | 3505 | 730 |
| 481 | 20240328 | 111200 | 865725685 | 3515 | 3505 | 3515 | 3505 | 2005 |
| 482 | 20240328 | 111100 | 858698060 | 3500 | 3505 | 3505 | 3500 | 889 |
| 483 | 20240328 | 111000 | 855582475 | 3505 | 3510 | 3510 | 3505 | 431 |
| 484 | 20240328 | 110900 | 854071815 | 3505 | 3505 | 3505 | 3505 | 250 |
| 485 | 20240328 | 110800 | 853195565 | 3505 | 3510 | 3515 | 3505 | 548 |
| 486 | 20240328 | 110700 | 851272155 | 3510 | 3510 | 3515 | 3510 | 65 |
| 487 | 20240328 | 110600 | 851044000 | 3515 | 3515 | 3515 | 3510 | 214 |
| 488 | 20240328 | 110500 | 850291885 | 3515 | 3515 | 3515 | 3510 | 13 |
| 489 | 20240328 | 110400 | 850246195 | 3505 | 3505 | 3505 | 3505 | 0 |
| 490 | 20240328 | 110300 | 850246195 | 3505 | 3510 | 3520 | 3505 | 152 |
| 491 | 20240328 | 110200 | 849712335 | 3515 | 3520 | 3520 | 3515 | 336 |
| 492 | 20240328 | 110100 | 848531245 | 3515 | 3520 | 3520 | 3515 | 11 |
| 493 | 20240328 | 110000 | 848492530 | 3520 | 3515 | 3520 | 3510 | 57 |
| 494 | 20240328 | 105900 | 848292190 | 3515 | 3515 | 3515 | 3515 | 1 |
| 495 | 20240328 | 105800 | 848288675 | 3520 | 3520 | 3525 | 3520 | 5 |
| 496 | 20240328 | 105700 | 848271070 | 3525 | 3505 | 3525 | 3505 | 799 |
| 497 | 20240328 | 105600 | 845470000 | 3510 | 3520 | 3520 | 3505 | 1288 |
| 498 | 20240328 | 105500 | 840949195 | 3515 | 3515 | 3515 | 3510 | 133 |
| 499 | 20240328 | 105400 | 840481995 | 3525 | 3510 | 3525 | 3505 | 2230 |
| 500 | 20240328 | 105300 | 832636770 | 3515 | 3515 | 3515 | 3515 | 72 |
| 501 | 20240328 | 105200 | 832383690 | 3515 | 3515 | 3515 | 3515 | 1 |
| 502 | 20240328 | 105100 | 832380175 | 3515 | 3500 | 3520 | 3500 | 6876 |
| 503 | 20240328 | 105000 | 808231705 | 3495 | 3495 | 3495 | 3495 | 0 |
| 504 | 20240328 | 104900 | 808231705 | 3495 | 3495 | 3495 | 3495 | 193 |
| 505 | 20240328 | 104800 | 807557170 | 3495 | 3495 | 3495 | 3495 | 0 |
| 506 | 20240328 | 104700 | 807557170 | 3495 | 3500 | 3500 | 3495 | 72 |
| 507 | 20240328 | 104600 | 807305520 | 3505 | 3500 | 3505 | 3495 | 141 |
| 508 | 20240328 | 104500 | 806812410 | 3495 | 3490 | 3505 | 3490 | 1495 |
| 509 | 20240328 | 104400 | 801592850 | 3490 | 3490 | 3500 | 3490 | 2401 |
| 510 | 20240328 | 104300 | 793190370 | 3490 | 3490 | 3490 | 3490 | 0 |
| 511 | 20240328 | 104200 | 793190370 | 3490 | 3490 | 3490 | 3490 | 770 |
| 512 | 20240328 | 104100 | 790503070 | 3490 | 3495 | 3495 | 3490 | 3518 |
| 513 | 20240328 | 104000 | 778225225 | 3500 | 3500 | 3500 | 3490 | 2681 |
| 514 | 20240328 | 103900 | 768867920 | 3490 | 3500 | 3500 | 3490 | 136 |
| 515 | 20240328 | 103800 | 768393130 | 3495 | 3490 | 3495 | 3490 | 27 |
| 516 | 20240328 | 103700 | 768298890 | 3490 | 3495 | 3495 | 3490 | 3322 |
| 517 | 20240328 | 103600 | 756705090 | 3490 | 3495 | 3495 | 3490 | 952 |
| 518 | 20240328 | 103500 | 753379390 | 3495 | 3505 | 3505 | 3490 | 19 |
| 519 | 20240328 | 103400 | 753312970 | 3500 | 3505 | 3510 | 3490 | 987 |
| 520 | 20240328 | 103300 | 749866905 | 3510 | 3505 | 3515 | 3495 | 74 |
| 521 | 20240328 | 103200 | 749607310 | 3495 | 3505 | 3505 | 3495 | 640 |
| 522 | 20240328 | 103100 | 747367190 | 3505 | 3515 | 3515 | 3505 | 450 |
| 523 | 20240328 | 103000 | 745786750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 524 | 20240328 | 102900 | 745786750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 525 | 20240328 | 102800 | 745786750 | 3515 | 3505 | 3515 | 3505 | 222 |
| 526 | 20240328 | 102700 | 745007700 | 3505 | 3510 | 3510 | 3505 | 954 |
| 527 | 20240328 | 102600 | 741659165 | 3510 | 3510 | 3510 | 3510 | 100 |
| 528 | 20240328 | 102500 | 741308165 | 3510 | 3510 | 3510 | 3510 | 211 |
| 529 | 20240328 | 102400 | 740567555 | 3505 | 3505 | 3505 | 3505 | 504 |
| 530 | 20240328 | 102300 | 738801035 | 3505 | 3500 | 3505 | 3500 | 71 |
| 531 | 20240328 | 102200 | 738552530 | 3500 | 3505 | 3505 | 3500 | 699 |
| 532 | 20240328 | 102100 | 736105930 | 3500 | 3500 | 3500 | 3490 | 2750 |
| 533 | 20240328 | 102000 | 726482530 | 3500 | 3500 | 3500 | 3490 | 511 |
| 534 | 20240328 | 101900 | 724694040 | 3500 | 3490 | 3500 | 3485 | 1996 |
| 535 | 20240328 | 101800 | 717737205 | 3485 | 3500 | 3500 | 3485 | 2065 |
| 536 | 20240328 | 101700 | 710532895 | 3495 | 3495 | 3495 | 3495 | 0 |
| 537 | 20240328 | 101600 | 710532895 | 3495 | 3495 | 3500 | 3495 | 30 |
| 538 | 20240328 | 101500 | 710427960 | 3495 | 3495 | 3500 | 3495 | 1298 |
| 539 | 20240328 | 101400 | 705891400 | 3495 | 3500 | 3500 | 3495 | 225 |
| 540 | 20240328 | 101300 | 705103995 | 3495 | 3500 | 3500 | 3495 | 21 |
| 541 | 20240328 | 101200 | 705030590 | 3495 | 3495 | 3495 | 3495 | 333 |
| 542 | 20240328 | 101100 | 703866755 | 3495 | 3505 | 3505 | 3495 | 667 |
| 543 | 20240328 | 101000 | 701532305 | 3505 | 3500 | 3505 | 3500 | 281 |
| 544 | 20240328 | 100900 | 700547805 | 3500 | 3500 | 3500 | 3495 | 356 |
| 545 | 20240328 | 100800 | 699301815 | 3490 | 3490 | 3490 | 3485 | 654 |
| 546 | 20240328 | 100700 | 697019465 | 3490 | 3485 | 3495 | 3485 | 591 |
| 547 | 20240328 | 100600 | 694959505 | 3485 | 3490 | 3490 | 3485 | 502 |
| 548 | 20240328 | 100500 | 693208715 | 3490 | 3495 | 3495 | 3490 | 260 |
| 549 | 20240328 | 100400 | 692300105 | 3495 | 3490 | 3495 | 3485 | 3474 |
| 550 | 20240328 | 100300 | 680189240 | 3490 | 3495 | 3495 | 3490 | 351 |
| 551 | 20240328 | 100200 | 678962635 | 3495 | 3500 | 3500 | 3495 | 111 |
| 552 | 20240328 | 100100 | 678574180 | 3500 | 3500 | 3500 | 3495 | 83 |
| 553 | 20240328 | 100000 | 678283755 | 3505 | 3510 | 3510 | 3495 | 133 |
| 554 | 20240328 | 095900 | 677818250 | 3500 | 3505 | 3505 | 3490 | 5468 |
| 555 | 20240328 | 095800 | 658679215 | 3505 | 3500 | 3505 | 3495 | 1930 |
| 556 | 20240328 | 095700 | 651924910 | 3500 | 3495 | 3500 | 3495 | 1377 |
| 557 | 20240328 | 095600 | 647112260 | 3500 | 3505 | 3510 | 3500 | 691 |
| 558 | 20240328 | 095500 | 644693735 | 3500 | 3510 | 3510 | 3500 | 440 |
| 559 | 20240328 | 095400 | 643150850 | 3510 | 3505 | 3515 | 3505 | 2321 |
| 560 | 20240328 | 095300 | 635014775 | 3510 | 3505 | 3510 | 3500 | 891 |
| 561 | 20240328 | 095200 | 631892145 | 3500 | 3505 | 3505 | 3500 | 71 |
| 562 | 20240328 | 095100 | 631643640 | 3500 | 3490 | 3500 | 3485 | 1209 |
| 563 | 20240328 | 095000 | 627418035 | 3485 | 3505 | 3505 | 3485 | 15947 |
| 564 | 20240328 | 094900 | 571705965 | 3510 | 3510 | 3510 | 3510 | 0 |
| 565 | 20240328 | 094800 | 571705965 | 3510 | 3495 | 3510 | 3495 | 710 |
| 566 | 20240328 | 094700 | 569220500 | 3500 | 3500 | 3500 | 3495 | 572 |
| 567 | 20240328 | 094600 | 567221350 | 3500 | 3500 | 3505 | 3495 | 462 |
| 568 | 20240328 | 094500 | 565606395 | 3500 | 3515 | 3515 | 3500 | 290 |
| 569 | 20240328 | 094400 | 564590430 | 3510 | 3505 | 3515 | 3500 | 776 |
| 570 | 20240328 | 094300 | 561868190 | 3505 | 3505 | 3505 | 3500 | 443 |
| 571 | 20240328 | 094200 | 560316190 | 3505 | 3505 | 3505 | 3495 | 144 |
| 572 | 20240328 | 094100 | 559812890 | 3500 | 3490 | 3500 | 3490 | 713 |
| 573 | 20240328 | 094000 | 557322390 | 3495 | 3495 | 3500 | 3495 | 4228 |
| 574 | 20240328 | 093900 | 542545495 | 3500 | 3505 | 3505 | 3495 | 3902 |
| 575 | 20240328 | 093800 | 528892495 | 3505 | 3500 | 3505 | 3500 | 800 |
| 576 | 20240328 | 093700 | 526089745 | 3500 | 3510 | 3510 | 3500 | 3326 |
| 577 | 20240328 | 093600 | 514445780 | 3510 | 3500 | 3510 | 3495 | 162 |
| 578 | 20240328 | 093500 | 513878745 | 3505 | 3500 | 3505 | 3500 | 3029 |
| 579 | 20240328 | 093400 | 503277240 | 3500 | 3505 | 3505 | 3500 | 2959 |
| 580 | 20240328 | 093300 | 492920535 | 3505 | 3500 | 3505 | 3500 | 1451 |
| 581 | 20240328 | 093200 | 487841470 | 3500 | 3500 | 3510 | 3500 | 3159 |
| 582 | 20240328 | 093100 | 476782175 | 3500 | 3500 | 3500 | 3500 | 982 |
| 583 | 20240328 | 093000 | 473345175 | 3500 | 3495 | 3500 | 3495 | 272 |
| 584 | 20240328 | 092900 | 472394200 | 3500 | 3495 | 3500 | 3495 | 1180 |
| 585 | 20240328 | 092800 | 468268925 | 3500 | 3515 | 3515 | 3495 | 1170 |
| 586 | 20240328 | 092700 | 464173965 | 3515 | 3515 | 3515 | 3500 | 319 |
| 587 | 20240328 | 092600 | 463057315 | 3515 | 3515 | 3515 | 3495 | 5477 |
| 588 | 20240328 | 092500 | 443875710 | 3515 | 3510 | 3520 | 3505 | 4599 |
| 589 | 20240328 | 092400 | 427726515 | 3510 | 3500 | 3510 | 3500 | 2497 |
| 590 | 20240328 | 092300 | 418974160 | 3500 | 3495 | 3505 | 3495 | 624 |
| 591 | 20240328 | 092200 | 416792120 | 3495 | 3505 | 3505 | 3495 | 1147 |
| 592 | 20240328 | 092100 | 412777520 | 3505 | 3495 | 3505 | 3495 | 5088 |
| 593 | 20240328 | 092000 | 394973010 | 3495 | 3495 | 3495 | 3495 | 2864 |
| 594 | 20240328 | 091900 | 384963330 | 3490 | 3490 | 3490 | 3480 | 2545 |
| 595 | 20240328 | 091800 | 376092765 | 3490 | 3495 | 3495 | 3485 | 5512 |
| 596 | 20240328 | 091700 | 356852975 | 3495 | 3500 | 3500 | 3495 | 3027 |
| 597 | 20240328 | 091600 | 346269455 | 3495 | 3500 | 3500 | 3490 | 947 |
| 598 | 20240328 | 091500 | 342959845 | 3495 | 3480 | 3495 | 3480 | 1970 |
| 599 | 20240328 | 091400 | 336079735 | 3480 | 3490 | 3490 | 3475 | 7765 |
| 600 | 20240328 | 091300 | 309030325 | 3490 | 3475 | 3495 | 3475 | 1109 |
| 601 | 20240328 | 091200 | 305159495 | 3475 | 3470 | 3485 | 3470 | 2822 |
| 602 | 20240328 | 091100 | 295358955 | 3470 | 3480 | 3485 | 3465 | 7754 |
| 603 | 20240328 | 091000 | 268439160 | 3470 | 3480 | 3490 | 3460 | 16852 |
| 604 | 20240328 | 090900 | 209871465 | 3480 | 3510 | 3510 | 3480 | 29600 |
| 605 | 20240328 | 090800 | 106354955 | 3510 | 3515 | 3515 | 3510 | 1088 |
| 606 | 20240328 | 090700 | 102535750 | 3510 | 3515 | 3515 | 3510 | 221 |
| 607 | 20240328 | 090600 | 101759030 | 3515 | 3525 | 3525 | 3510 | 645 |
| 608 | 20240328 | 090500 | 99492805 | 3525 | 3525 | 3530 | 3520 | 209 |
| 609 | 20240328 | 090400 | 98756115 | 3525 | 3515 | 3525 | 3510 | 2041 |
| 610 | 20240328 | 090300 | 91585760 | 3515 | 3510 | 3530 | 3510 | 966 |
| 611 | 20240328 | 090200 | 88191280 | 3530 | 3505 | 3530 | 3505 | 2682 |
| 612 | 20240328 | 090100 | 78776290 | 3510 | 3545 | 3545 | 3510 | 7880 |
| 613 | 20240328 | 090000 | 51055470 | 3545 | 3530 | 3545 | 3525 | 14458 |