28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 3260 |
| 3 | 20240328 | 184100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20240328 | 184000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20240328 | 183900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20240328 | 183800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20240328 | 183700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20240328 | 183600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20240328 | 183500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20240328 | 183400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20240328 | 183300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20240328 | 183200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20240328 | 183100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20240328 | 183000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20240328 | 182900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20240328 | 182800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20240328 | 182700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20240328 | 182600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20240328 | 182500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20240328 | 182400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20240328 | 182300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20240328 | 182200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20240328 | 182100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20240328 | 182000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20240328 | 181900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20240328 | 181800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20240328 | 181700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20240328 | 181600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20240328 | 181500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20240328 | 181400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20240328 | 181300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20240328 | 181200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 3260 |
| 33 | 20240328 | 181100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20240328 | 181000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20240328 | 180900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20240328 | 180800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20240328 | 180700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20240328 | 180600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20240328 | 180500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20240328 | 180400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20240328 | 180300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20240328 | 180200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20240328 | 180100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20240328 | 180000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20240328 | 175900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20240328 | 175800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20240328 | 175700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20240328 | 175600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20240328 | 175500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20240328 | 175400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20240328 | 175300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20240328 | 175200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20240328 | 175100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20240328 | 175000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20240328 | 174900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20240328 | 174800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20240328 | 174700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20240328 | 174600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20240328 | 174500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20240328 | 174400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20240328 | 174300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20240328 | 174200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 3260 |
| 63 | 20240328 | 174100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20240328 | 174000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20240328 | 173900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20240328 | 173800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20240328 | 173700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20240328 | 173600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20240328 | 173500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20240328 | 173400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20240328 | 173300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20240328 | 173200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20240328 | 173100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20240328 | 173000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20240328 | 172900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20240328 | 172800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20240328 | 172700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20240328 | 172600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20240328 | 172500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20240328 | 172400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20240328 | 172300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20240328 | 172200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20240328 | 172100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20240328 | 172000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20240328 | 171900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20240328 | 171800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20240328 | 171700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20240328 | 171600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20240328 | 171500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20240328 | 171400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20240328 | 171300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20240328 | 171200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 3260 |
| 93 | 20240328 | 171100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20240328 | 171000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20240328 | 170900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20240328 | 170800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20240328 | 170700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20240328 | 170600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20240328 | 170500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20240328 | 170400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20240328 | 170300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20240328 | 170200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20240328 | 170100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20240328 | 170000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20240328 | 165900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20240328 | 165800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20240328 | 165700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20240328 | 165600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20240328 | 165500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20240328 | 165400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20240328 | 165300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20240328 | 165200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20240328 | 165100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20240328 | 165000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20240328 | 164900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20240328 | 164800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20240328 | 164700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20240328 | 164600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20240328 | 164500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20240328 | 164400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20240328 | 164300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20240328 | 164200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 3260 |
| 123 | 20240328 | 164100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20240328 | 164000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20240328 | 163900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20240328 | 163800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20240328 | 163700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20240328 | 163600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20240328 | 163500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20240328 | 163400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20240328 | 163300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20240328 | 163200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20240328 | 163100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20240328 | 163000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20240328 | 162900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20240328 | 162800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20240328 | 162700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20240328 | 162600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20240328 | 162500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20240328 | 162400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20240328 | 162300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20240328 | 162200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20240328 | 162100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20240328 | 162000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20240328 | 161900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20240328 | 161800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20240328 | 161700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20240328 | 161600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20240328 | 161500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20240328 | 161400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20240328 | 161300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20240328 | 161200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 3260 |
| 153 | 20240328 | 161100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20240328 | 161000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20240328 | 160900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20240328 | 160800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20240328 | 160700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20240328 | 160600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20240328 | 160500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20240328 | 160400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20240328 | 160300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20240328 | 160200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20240328 | 160100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20240328 | 160000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20240328 | 155900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20240328 | 155800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20240328 | 155700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20240328 | 155600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20240328 | 155500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20240328 | 155400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20240328 | 155300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20240328 | 155200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20240328 | 155100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20240328 | 155000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20240328 | 154900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20240328 | 154800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20240328 | 154700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20240328 | 154600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20240328 | 154500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20240328 | 154400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20240328 | 154300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20240328 | 154200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 3260 |
| 183 | 20240328 | 154100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20240328 | 154000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20240328 | 153900 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20240328 | 153800 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20240328 | 153700 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20240328 | 153600 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20240328 | 153500 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20240328 | 153400 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20240328 | 153300 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20240328 | 153200 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20240328 | 153100 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20240328 | 153000 | 1469430810 | 4335 | 4335 | 4335 | 4335 | 3260 |
| 195 | 20240328 | 152900 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 196 | 20240328 | 152800 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 197 | 20240328 | 152700 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 198 | 20240328 | 152600 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 199 | 20240328 | 152500 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 200 | 20240328 | 152400 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 201 | 20240328 | 152300 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 202 | 20240328 | 152200 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 203 | 20240328 | 152100 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 204 | 20240328 | 152000 | 1455298710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 205 | 20240328 | 151900 | 1455298710 | 4315 | 4345 | 4355 | 4310 | 6490 |
| 206 | 20240328 | 151800 | 1427224180 | 4355 | 4360 | 4370 | 4345 | 2467 |
| 207 | 20240328 | 151700 | 1416490660 | 4370 | 4370 | 4370 | 4370 | 423 |
| 208 | 20240328 | 151600 | 1414642150 | 4365 | 4370 | 4370 | 4365 | 177 |
| 209 | 20240328 | 151500 | 1413869010 | 4370 | 4360 | 4370 | 4355 | 1413 |
| 210 | 20240328 | 151400 | 1407702640 | 4350 | 4370 | 4370 | 4350 | 2437 |
| 211 | 20240328 | 151300 | 1397090845 | 4375 | 4375 | 4375 | 4370 | 310 |
| 212 | 20240328 | 151200 | 1395734855 | 4375 | 4375 | 4375 | 4375 | 384 |
| 213 | 20240328 | 151100 | 1394054855 | 4375 | 4370 | 4375 | 4370 | 121 |
| 214 | 20240328 | 151000 | 1393526025 | 4375 | 4375 | 4375 | 4370 | 1589 |
| 215 | 20240328 | 150900 | 1386580780 | 4375 | 4375 | 4375 | 4375 | 553 |
| 216 | 20240328 | 150800 | 1384161405 | 4375 | 4375 | 4375 | 4375 | 163 |
| 217 | 20240328 | 150700 | 1383448280 | 4380 | 4375 | 4380 | 4375 | 368 |
| 218 | 20240328 | 150600 | 1381838265 | 4375 | 4375 | 4375 | 4370 | 379 |
| 219 | 20240328 | 150500 | 1380180145 | 4375 | 4375 | 4375 | 4375 | 580 |
| 220 | 20240328 | 150400 | 1377642645 | 4375 | 4370 | 4375 | 4370 | 51 |
| 221 | 20240328 | 150300 | 1377419530 | 4375 | 4375 | 4375 | 4370 | 480 |
| 222 | 20240328 | 150200 | 1375319935 | 4375 | 4370 | 4375 | 4370 | 607 |
| 223 | 20240328 | 150100 | 1372667335 | 4370 | 4365 | 4370 | 4365 | 16 |
| 224 | 20240328 | 150000 | 1372597470 | 4370 | 4370 | 4380 | 4370 | 617 |
| 225 | 20240328 | 145900 | 1369897850 | 4380 | 4370 | 4380 | 4370 | 105 |
| 226 | 20240328 | 145800 | 1369437970 | 4370 | 4375 | 4380 | 4370 | 439 |
| 227 | 20240328 | 145700 | 1367517375 | 4375 | 4380 | 4380 | 4370 | 671 |
| 228 | 20240328 | 145600 | 1364582600 | 4380 | 4370 | 4380 | 4365 | 57 |
| 229 | 20240328 | 145500 | 1364333480 | 4380 | 4375 | 4380 | 4370 | 2062 |
| 230 | 20240328 | 145400 | 1355313790 | 4375 | 4360 | 4375 | 4360 | 7 |
| 231 | 20240328 | 145300 | 1355283180 | 4375 | 4370 | 4375 | 4365 | 796 |
| 232 | 20240328 | 145200 | 1351805720 | 4370 | 4370 | 4370 | 4370 | 62 |
| 233 | 20240328 | 145100 | 1351534780 | 4370 | 4365 | 4370 | 4365 | 577 |
| 234 | 20240328 | 145000 | 1349016125 | 4370 | 4370 | 4370 | 4365 | 341 |
| 235 | 20240328 | 144900 | 1347526205 | 4370 | 4360 | 4370 | 4355 | 629 |
| 236 | 20240328 | 144800 | 1344785940 | 4375 | 4370 | 4375 | 4365 | 759 |
| 237 | 20240328 | 144700 | 1341469750 | 4375 | 4365 | 4375 | 4365 | 1045 |
| 238 | 20240328 | 144600 | 1336901765 | 4375 | 4370 | 4375 | 4365 | 785 |
| 239 | 20240328 | 144500 | 1333473375 | 4370 | 4370 | 4370 | 4370 | 1 |
| 240 | 20240328 | 144400 | 1333469005 | 4370 | 4365 | 4375 | 4365 | 776 |
| 241 | 20240328 | 144300 | 1330077720 | 4375 | 4380 | 4380 | 4365 | 1442 |
| 242 | 20240328 | 144200 | 1323781590 | 4370 | 4370 | 4380 | 4370 | 194 |
| 243 | 20240328 | 144100 | 1322933790 | 4380 | 4375 | 4380 | 4370 | 752 |
| 244 | 20240328 | 144000 | 1319643995 | 4370 | 4375 | 4375 | 4370 | 331 |
| 245 | 20240328 | 143900 | 1318196850 | 4375 | 4375 | 4375 | 4375 | 383 |
| 246 | 20240328 | 143800 | 1316521225 | 4375 | 4375 | 4375 | 4375 | 407 |
| 247 | 20240328 | 143700 | 1314740600 | 4375 | 4375 | 4380 | 4370 | 66 |
| 248 | 20240328 | 143600 | 1314451850 | 4380 | 4375 | 4380 | 4375 | 329 |
| 249 | 20240328 | 143500 | 1313012415 | 4380 | 4375 | 4380 | 4375 | 265 |
| 250 | 20240328 | 143400 | 1311852690 | 4380 | 4375 | 4380 | 4375 | 832 |
| 251 | 20240328 | 143300 | 1308212425 | 4375 | 4375 | 4375 | 4375 | 455 |
| 252 | 20240328 | 143200 | 1306221800 | 4375 | 4375 | 4375 | 4375 | 114 |
| 253 | 20240328 | 143100 | 1305723050 | 4375 | 4375 | 4375 | 4375 | 360 |
| 254 | 20240328 | 143000 | 1304148050 | 4375 | 4375 | 4375 | 4375 | 359 |
| 255 | 20240328 | 142900 | 1302577425 | 4375 | 4375 | 4375 | 4370 | 688 |
| 256 | 20240328 | 142800 | 1299567430 | 4375 | 4375 | 4375 | 4375 | 2 |
| 257 | 20240328 | 142700 | 1299558680 | 4375 | 4375 | 4375 | 4370 | 618 |
| 258 | 20240328 | 142600 | 1296854935 | 4365 | 4370 | 4375 | 4365 | 2030 |
| 259 | 20240328 | 142500 | 1287987665 | 4370 | 4370 | 4375 | 4370 | 182 |
| 260 | 20240328 | 142400 | 1287192060 | 4375 | 4375 | 4375 | 4375 | 771 |
| 261 | 20240328 | 142300 | 1283818935 | 4375 | 4370 | 4375 | 4370 | 116 |
| 262 | 20240328 | 142200 | 1283312010 | 4370 | 4370 | 4370 | 4370 | 619 |
| 263 | 20240328 | 142100 | 1280606980 | 4370 | 4360 | 4370 | 4360 | 4328 |
| 264 | 20240328 | 142000 | 1261715725 | 4365 | 4360 | 4365 | 4360 | 1004 |
| 265 | 20240328 | 141900 | 1257338275 | 4360 | 4360 | 4360 | 4360 | 646 |
| 266 | 20240328 | 141800 | 1254521715 | 4360 | 4365 | 4365 | 4355 | 507 |
| 267 | 20240328 | 141700 | 1252313080 | 4365 | 4355 | 4365 | 4350 | 2624 |
| 268 | 20240328 | 141600 | 1240895345 | 4360 | 4370 | 4370 | 4355 | 2101 |
| 269 | 20240328 | 141500 | 1231740760 | 4370 | 4365 | 4370 | 4360 | 721 |
| 270 | 20240328 | 141400 | 1228593595 | 4365 | 4365 | 4365 | 4365 | 0 |
| 271 | 20240328 | 141300 | 1228593595 | 4365 | 4365 | 4365 | 4365 | 700 |
| 272 | 20240328 | 141200 | 1225538095 | 4365 | 4360 | 4365 | 4360 | 667 |
| 273 | 20240328 | 141100 | 1222628195 | 4360 | 4360 | 4360 | 4360 | 106 |
| 274 | 20240328 | 141000 | 1222166035 | 4365 | 4370 | 4370 | 4360 | 1482 |
| 275 | 20240328 | 140900 | 1215695200 | 4370 | 4375 | 4375 | 4365 | 263 |
| 276 | 20240328 | 140800 | 1214546880 | 4370 | 4370 | 4375 | 4370 | 755 |
| 277 | 20240328 | 140700 | 1211245785 | 4375 | 4370 | 4375 | 4370 | 197 |
| 278 | 20240328 | 140600 | 1210384170 | 4370 | 4370 | 4375 | 4370 | 586 |
| 279 | 20240328 | 140500 | 1207820445 | 4375 | 4365 | 4375 | 4365 | 744 |
| 280 | 20240328 | 140400 | 1204569905 | 4365 | 4370 | 4375 | 4365 | 131 |
| 281 | 20240328 | 140300 | 1203997450 | 4375 | 4365 | 4375 | 4365 | 791 |
| 282 | 20240328 | 140200 | 1200540325 | 4375 | 4375 | 4375 | 4365 | 586 |
| 283 | 20240328 | 140100 | 1197979290 | 4375 | 4375 | 4375 | 4375 | 424 |
| 284 | 20240328 | 140000 | 1196124290 | 4375 | 4370 | 4380 | 4370 | 1064 |
| 285 | 20240328 | 135900 | 1191470135 | 4375 | 4380 | 4380 | 4375 | 160 |
| 286 | 20240328 | 135800 | 1190769880 | 4380 | 4380 | 4380 | 4375 | 610 |
| 287 | 20240328 | 135700 | 1188098880 | 4375 | 4370 | 4380 | 4370 | 118 |
| 288 | 20240328 | 135600 | 1187582815 | 4370 | 4375 | 4385 | 4370 | 943 |
| 289 | 20240328 | 135500 | 1183452785 | 4375 | 4380 | 4385 | 4375 | 287 |
| 290 | 20240328 | 135400 | 1182195780 | 4385 | 4380 | 4385 | 4380 | 503 |
| 291 | 20240328 | 135300 | 1179992350 | 4380 | 4380 | 4380 | 4375 | 712 |
| 292 | 20240328 | 135200 | 1176873820 | 4380 | 4380 | 4380 | 4380 | 52 |
| 293 | 20240328 | 135100 | 1176646060 | 4370 | 4375 | 4380 | 4370 | 711 |
| 294 | 20240328 | 135000 | 1173534015 | 4375 | 4375 | 4375 | 4375 | 166 |
| 295 | 20240328 | 134900 | 1172807765 | 4375 | 4375 | 4375 | 4365 | 2653 |
| 296 | 20240328 | 134800 | 1161227125 | 4370 | 4385 | 4390 | 4370 | 3301 |
| 297 | 20240328 | 134700 | 1146785855 | 4380 | 4385 | 4390 | 4380 | 564 |
| 298 | 20240328 | 134600 | 1144311295 | 4390 | 4390 | 4390 | 4385 | 829 |
| 299 | 20240328 | 134500 | 1140672255 | 4385 | 4395 | 4395 | 4385 | 568 |
| 300 | 20240328 | 134400 | 1138181000 | 4390 | 4390 | 4390 | 4390 | 713 |
| 301 | 20240328 | 134300 | 1135050930 | 4385 | 4400 | 4400 | 4385 | 231 |
| 302 | 20240328 | 134200 | 1134037955 | 4385 | 4395 | 4400 | 4385 | 901 |
| 303 | 20240328 | 134100 | 1130081180 | 4395 | 4395 | 4395 | 4390 | 423 |
| 304 | 20240328 | 134000 | 1128224180 | 4390 | 4400 | 4400 | 4390 | 513 |
| 305 | 20240328 | 133900 | 1125967820 | 4400 | 4400 | 4400 | 4395 | 675 |
| 306 | 20240328 | 133800 | 1122997885 | 4400 | 4400 | 4400 | 4400 | 430 |
| 307 | 20240328 | 133700 | 1121105885 | 4400 | 4400 | 4400 | 4400 | 455 |
| 308 | 20240328 | 133600 | 1119103885 | 4400 | 4400 | 4400 | 4400 | 3 |
| 309 | 20240328 | 133500 | 1119090685 | 4400 | 4400 | 4400 | 4390 | 977 |
| 310 | 20240328 | 133400 | 1114792980 | 4400 | 4400 | 4400 | 4400 | 372 |
| 311 | 20240328 | 133300 | 1113156180 | 4400 | 4395 | 4400 | 4395 | 643 |
| 312 | 20240328 | 133200 | 1110328450 | 4400 | 4390 | 4400 | 4390 | 526 |
| 313 | 20240328 | 133100 | 1108016680 | 4395 | 4395 | 4395 | 4390 | 454 |
| 314 | 20240328 | 133000 | 1106021595 | 4395 | 4395 | 4395 | 4395 | 352 |
| 315 | 20240328 | 132900 | 1104474555 | 4395 | 4400 | 4400 | 4395 | 138 |
| 316 | 20240328 | 132800 | 1103867985 | 4395 | 4400 | 4400 | 4395 | 1080 |
| 317 | 20240328 | 132700 | 1099121365 | 4390 | 4400 | 4400 | 4390 | 370 |
| 318 | 20240328 | 132600 | 1097494795 | 4395 | 4400 | 4400 | 4395 | 403 |
| 319 | 20240328 | 132500 | 1095721610 | 4400 | 4395 | 4400 | 4395 | 829 |
| 320 | 20240328 | 132400 | 1092074655 | 4400 | 4400 | 4400 | 4395 | 492 |
| 321 | 20240328 | 132300 | 1089910500 | 4400 | 4400 | 4400 | 4390 | 420 |
| 322 | 20240328 | 132200 | 1088062900 | 4400 | 4400 | 4400 | 4395 | 330 |
| 323 | 20240328 | 132100 | 1086610920 | 4400 | 4395 | 4400 | 4395 | 649 |
| 324 | 20240328 | 132000 | 1083757430 | 4395 | 4395 | 4400 | 4390 | 594 |
| 325 | 20240328 | 131900 | 1081147485 | 4400 | 4395 | 4400 | 4395 | 1865 |
| 326 | 20240328 | 131800 | 1072950755 | 4400 | 4395 | 4400 | 4380 | 1584 |
| 327 | 20240328 | 131700 | 1065998070 | 4395 | 4395 | 4395 | 4395 | 489 |
| 328 | 20240328 | 131600 | 1063848915 | 4395 | 4395 | 4395 | 4395 | 301 |
| 329 | 20240328 | 131500 | 1062526020 | 4395 | 4395 | 4400 | 4385 | 1226 |
| 330 | 20240328 | 131400 | 1057145310 | 4395 | 4390 | 4395 | 4390 | 510 |
| 331 | 20240328 | 131300 | 1054906395 | 4390 | 4390 | 4390 | 4390 | 109 |
| 332 | 20240328 | 131200 | 1054427885 | 4390 | 4390 | 4390 | 4390 | 405 |
| 333 | 20240328 | 131100 | 1052649935 | 4390 | 4390 | 4390 | 4385 | 759 |
| 334 | 20240328 | 131000 | 1049317995 | 4390 | 4385 | 4390 | 4385 | 727 |
| 335 | 20240328 | 130900 | 1046129805 | 4385 | 4390 | 4390 | 4385 | 83 |
| 336 | 20240328 | 130800 | 1045765690 | 4385 | 4390 | 4390 | 4385 | 290 |
| 337 | 20240328 | 130700 | 1044492610 | 4385 | 4385 | 4390 | 4380 | 837 |
| 338 | 20240328 | 130600 | 1040820935 | 4385 | 4385 | 4385 | 4385 | 78 |
| 339 | 20240328 | 130500 | 1040478905 | 4385 | 4385 | 4385 | 4380 | 2231 |
| 340 | 20240328 | 130400 | 1030705370 | 4385 | 4390 | 4390 | 4385 | 710 |
| 341 | 20240328 | 130300 | 1027592015 | 4385 | 4390 | 4390 | 4380 | 2163 |
| 342 | 20240328 | 130200 | 1018106990 | 4395 | 4390 | 4395 | 4390 | 112 |
| 343 | 20240328 | 130100 | 1017614770 | 4395 | 4405 | 4405 | 4390 | 2564 |
| 344 | 20240328 | 130000 | 1006354745 | 4395 | 4405 | 4405 | 4395 | 742 |
| 345 | 20240328 | 125900 | 1003087165 | 4405 | 4400 | 4405 | 4395 | 524 |
| 346 | 20240328 | 125800 | 1000781615 | 4400 | 4405 | 4405 | 4400 | 348 |
| 347 | 20240328 | 125700 | 999248930 | 4405 | 4400 | 4405 | 4395 | 932 |
| 348 | 20240328 | 125600 | 995145245 | 4400 | 4400 | 4405 | 4400 | 796 |
| 349 | 20240328 | 125500 | 991641100 | 4405 | 4395 | 4405 | 4390 | 494 |
| 350 | 20240328 | 125400 | 989472020 | 4405 | 4400 | 4405 | 4400 | 437 |
| 351 | 20240328 | 125300 | 987549215 | 4400 | 4395 | 4400 | 4395 | 856 |
| 352 | 20240328 | 125200 | 983783810 | 4400 | 4405 | 4405 | 4400 | 10 |
| 353 | 20240328 | 125100 | 983739805 | 4400 | 4395 | 4405 | 4395 | 658 |
| 354 | 20240328 | 125000 | 980844655 | 4400 | 4400 | 4405 | 4400 | 781 |
| 355 | 20240328 | 124900 | 977408250 | 4395 | 4400 | 4405 | 4395 | 679 |
| 356 | 20240328 | 124800 | 974421705 | 4405 | 4405 | 4405 | 4400 | 70 |
| 357 | 20240328 | 124700 | 974113425 | 4405 | 4400 | 4405 | 4400 | 482 |
| 358 | 20240328 | 124600 | 971990735 | 4405 | 4405 | 4405 | 4400 | 1495 |
| 359 | 20240328 | 124500 | 965409010 | 4405 | 4405 | 4405 | 4395 | 513 |
| 360 | 20240328 | 124400 | 963154255 | 4400 | 4405 | 4405 | 4400 | 1067 |
| 361 | 20240328 | 124300 | 958454635 | 4405 | 4400 | 4405 | 4395 | 435 |
| 362 | 20240328 | 124200 | 956539935 | 4400 | 4400 | 4400 | 4400 | 429 |
| 363 | 20240328 | 124100 | 954652335 | 4400 | 4400 | 4400 | 4400 | 57 |
| 364 | 20240328 | 124000 | 954401535 | 4400 | 4400 | 4405 | 4400 | 516 |
| 365 | 20240328 | 123900 | 952131120 | 4405 | 4395 | 4405 | 4395 | 743 |
| 366 | 20240328 | 123800 | 948858960 | 4405 | 4400 | 4405 | 4400 | 233 |
| 367 | 20240328 | 123700 | 947833720 | 4405 | 4400 | 4405 | 4400 | 943 |
| 368 | 20240328 | 123600 | 943682765 | 4400 | 4400 | 4400 | 4395 | 564 |
| 369 | 20240328 | 123500 | 941201210 | 4400 | 4400 | 4400 | 4395 | 366 |
| 370 | 20240328 | 123400 | 939590875 | 4400 | 4400 | 4400 | 4400 | 59 |
| 371 | 20240328 | 123300 | 939331275 | 4405 | 4405 | 4405 | 4400 | 15523 |
| 372 | 20240328 | 123200 | 871027060 | 4410 | 4410 | 4410 | 4405 | 973 |
| 373 | 20240328 | 123100 | 866738955 | 4410 | 4410 | 4410 | 4405 | 266 |
| 374 | 20240328 | 123000 | 865565960 | 4410 | 4405 | 4410 | 4405 | 535 |
| 375 | 20240328 | 122900 | 863207425 | 4405 | 4405 | 4405 | 4400 | 1158 |
| 376 | 20240328 | 122800 | 858106935 | 4405 | 4395 | 4405 | 4395 | 8212 |
| 377 | 20240328 | 122700 | 821972375 | 4395 | 4400 | 4400 | 4395 | 666 |
| 378 | 20240328 | 122600 | 819045285 | 4400 | 4400 | 4400 | 4400 | 562 |
| 379 | 20240328 | 122500 | 816572485 | 4395 | 4390 | 4395 | 4390 | 394 |
| 380 | 20240328 | 122400 | 814842590 | 4395 | 4395 | 4395 | 4395 | 183 |
| 381 | 20240328 | 122300 | 814038305 | 4400 | 4390 | 4400 | 4390 | 1139 |
| 382 | 20240328 | 122200 | 809031975 | 4395 | 4395 | 4395 | 4395 | 831 |
| 383 | 20240328 | 122100 | 805379730 | 4395 | 4390 | 4395 | 4390 | 343 |
| 384 | 20240328 | 122000 | 803873930 | 4390 | 4385 | 4390 | 4385 | 100 |
| 385 | 20240328 | 121900 | 803435080 | 4390 | 4390 | 4390 | 4385 | 761 |
| 386 | 20240328 | 121800 | 800094355 | 4390 | 4380 | 4390 | 4380 | 436 |
| 387 | 20240328 | 121700 | 798180595 | 4385 | 4390 | 4390 | 4385 | 148 |
| 388 | 20240328 | 121600 | 797531385 | 4390 | 4385 | 4390 | 4380 | 836 |
| 389 | 20240328 | 121500 | 793861590 | 4390 | 4380 | 4395 | 4380 | 612 |
| 390 | 20240328 | 121400 | 791175390 | 4390 | 4380 | 4390 | 4380 | 4454 |
| 391 | 20240328 | 121300 | 771626505 | 4385 | 4385 | 4385 | 4385 | 58 |
| 392 | 20240328 | 121200 | 771372175 | 4385 | 4385 | 4385 | 4385 | 875 |
| 393 | 20240328 | 121100 | 767535300 | 4385 | 4380 | 4385 | 4380 | 368 |
| 394 | 20240328 | 121000 | 765921685 | 4385 | 4380 | 4385 | 4380 | 181 |
| 395 | 20240328 | 120900 | 765128560 | 4385 | 4380 | 4385 | 4380 | 926 |
| 396 | 20240328 | 120800 | 761072415 | 4380 | 4380 | 4380 | 4375 | 448 |
| 397 | 20240328 | 120700 | 759110445 | 4375 | 4380 | 4385 | 4375 | 821 |
| 398 | 20240328 | 120600 | 755515350 | 4375 | 4385 | 4385 | 4375 | 2565 |
| 399 | 20240328 | 120500 | 744281415 | 4385 | 4390 | 4390 | 4385 | 344 |
| 400 | 20240328 | 120400 | 742771530 | 4390 | 4385 | 4390 | 4380 | 738 |
| 401 | 20240328 | 120300 | 739535165 | 4385 | 4385 | 4385 | 4385 | 2 |
| 402 | 20240328 | 120200 | 739526395 | 4385 | 4390 | 4395 | 4385 | 985 |
| 403 | 20240328 | 120100 | 735200825 | 4390 | 4390 | 4390 | 4390 | 485 |
| 404 | 20240328 | 120000 | 733071675 | 4390 | 4390 | 4395 | 4390 | 1354 |
| 405 | 20240328 | 115900 | 727127590 | 4390 | 4395 | 4395 | 4385 | 676 |
| 406 | 20240328 | 115800 | 724158760 | 4385 | 4395 | 4395 | 4385 | 323 |
| 407 | 20240328 | 115700 | 722739850 | 4390 | 4385 | 4390 | 4385 | 623 |
| 408 | 20240328 | 115600 | 720005005 | 4390 | 4395 | 4395 | 4390 | 420 |
| 409 | 20240328 | 115500 | 718161190 | 4395 | 4395 | 4395 | 4395 | 992 |
| 410 | 20240328 | 115400 | 713801350 | 4395 | 4385 | 4395 | 4385 | 1983 |
| 411 | 20240328 | 115300 | 705095870 | 4390 | 4390 | 4390 | 4390 | 705 |
| 412 | 20240328 | 115200 | 702000920 | 4390 | 4390 | 4390 | 4390 | 527 |
| 413 | 20240328 | 115100 | 699687390 | 4390 | 4390 | 4395 | 4390 | 729 |
| 414 | 20240328 | 115000 | 696487070 | 4390 | 4385 | 4390 | 4385 | 14 |
| 415 | 20240328 | 114900 | 696425675 | 4390 | 4390 | 4395 | 4390 | 387 |
| 416 | 20240328 | 114800 | 694726700 | 4390 | 4385 | 4390 | 4385 | 1444 |
| 417 | 20240328 | 114700 | 688388945 | 4390 | 4385 | 4390 | 4380 | 76 |
| 418 | 20240328 | 114600 | 688055730 | 4385 | 4390 | 4390 | 4385 | 562 |
| 419 | 20240328 | 114500 | 685589610 | 4390 | 4385 | 4390 | 4385 | 453 |
| 420 | 20240328 | 114400 | 683602890 | 4390 | 4385 | 4390 | 4385 | 350 |
| 421 | 20240328 | 114300 | 682067870 | 4385 | 4390 | 4390 | 4380 | 1427 |
| 422 | 20240328 | 114200 | 675815910 | 4390 | 4385 | 4390 | 4380 | 36 |
| 423 | 20240328 | 114100 | 675658095 | 4390 | 4385 | 4390 | 4385 | 1403 |
| 424 | 20240328 | 114000 | 669498930 | 4385 | 4385 | 4385 | 4380 | 276 |
| 425 | 20240328 | 113900 | 668288675 | 4390 | 4390 | 4390 | 4390 | 302 |
| 426 | 20240328 | 113800 | 666962895 | 4390 | 4390 | 4390 | 4385 | 1564 |
| 427 | 20240328 | 113700 | 660097005 | 4390 | 4390 | 4390 | 4390 | 617 |
| 428 | 20240328 | 113600 | 657388375 | 4385 | 4385 | 4390 | 4385 | 257 |
| 429 | 20240328 | 113500 | 656261420 | 4385 | 4385 | 4385 | 4385 | 171 |
| 430 | 20240328 | 113400 | 655511585 | 4385 | 4380 | 4385 | 4375 | 1298 |
| 431 | 20240328 | 113300 | 649823610 | 4380 | 4380 | 4380 | 4380 | 102 |
| 432 | 20240328 | 113200 | 649376850 | 4380 | 4380 | 4380 | 4380 | 361 |
| 433 | 20240328 | 113100 | 647795670 | 4380 | 4375 | 4380 | 4375 | 615 |
| 434 | 20240328 | 113000 | 645102485 | 4375 | 4370 | 4380 | 4370 | 788 |
| 435 | 20240328 | 112900 | 641655905 | 4370 | 4375 | 4375 | 4370 | 11 |
| 436 | 20240328 | 112800 | 641607830 | 4375 | 4385 | 4390 | 4365 | 2073 |
| 437 | 20240328 | 112700 | 632541025 | 4380 | 4380 | 4385 | 4380 | 810 |
| 438 | 20240328 | 112600 | 628991270 | 4380 | 4380 | 4380 | 4375 | 126 |
| 439 | 20240328 | 112500 | 628439455 | 4385 | 4380 | 4385 | 4380 | 828 |
| 440 | 20240328 | 112400 | 624809320 | 4385 | 4375 | 4385 | 4375 | 1326 |
| 441 | 20240328 | 112300 | 619004435 | 4380 | 4385 | 4385 | 4380 | 462 |
| 442 | 20240328 | 112200 | 616979390 | 4385 | 4385 | 4385 | 4380 | 323 |
| 443 | 20240328 | 112100 | 615564100 | 4385 | 4380 | 4385 | 4380 | 559 |
| 444 | 20240328 | 112000 | 613115385 | 4385 | 4380 | 4385 | 4380 | 762 |
| 445 | 20240328 | 111900 | 609775965 | 4385 | 4390 | 4390 | 4385 | 111 |
| 446 | 20240328 | 111800 | 609289210 | 4385 | 4390 | 4395 | 4385 | 4430 |
| 447 | 20240328 | 111700 | 589845845 | 4390 | 4395 | 4395 | 4390 | 1046 |
| 448 | 20240328 | 111600 | 585252650 | 4395 | 4395 | 4395 | 4390 | 355 |
| 449 | 20240328 | 111500 | 583692450 | 4390 | 4390 | 4390 | 4385 | 632 |
| 450 | 20240328 | 111400 | 580917980 | 4390 | 4385 | 4390 | 4385 | 1191 |
| 451 | 20240328 | 111300 | 575694680 | 4385 | 4385 | 4385 | 4385 | 780 |
| 452 | 20240328 | 111200 | 572274380 | 4385 | 4385 | 4385 | 4385 | 53 |
| 453 | 20240328 | 111100 | 572041975 | 4385 | 4385 | 4385 | 4385 | 354 |
| 454 | 20240328 | 111000 | 570489685 | 4390 | 4380 | 4390 | 4380 | 796 |
| 455 | 20240328 | 110900 | 566996275 | 4385 | 4385 | 4385 | 4380 | 1975 |
| 456 | 20240328 | 110800 | 558336510 | 4375 | 4375 | 4375 | 4375 | 0 |
| 457 | 20240328 | 110700 | 558336510 | 4375 | 4385 | 4385 | 4375 | 968 |
| 458 | 20240328 | 110600 | 554092800 | 4385 | 4375 | 4385 | 4375 | 1397 |
| 459 | 20240328 | 110500 | 547977650 | 4380 | 4380 | 4380 | 4380 | 3 |
| 460 | 20240328 | 110400 | 547964510 | 4375 | 4375 | 4375 | 4375 | 696 |
| 461 | 20240328 | 110300 | 544919510 | 4375 | 4370 | 4375 | 4370 | 719 |
| 462 | 20240328 | 110200 | 541774005 | 4375 | 4375 | 4380 | 4370 | 479 |
| 463 | 20240328 | 110100 | 539676685 | 4380 | 4380 | 4380 | 4375 | 1974 |
| 464 | 20240328 | 110000 | 531033130 | 4385 | 4385 | 4390 | 4385 | 1064 |
| 465 | 20240328 | 105900 | 526363910 | 4385 | 4380 | 4385 | 4375 | 432 |
| 466 | 20240328 | 105800 | 524470865 | 4385 | 4385 | 4390 | 4380 | 3508 |
| 467 | 20240328 | 105700 | 509086275 | 4390 | 4385 | 4390 | 4385 | 3346 |
| 468 | 20240328 | 105600 | 494414015 | 4385 | 4385 | 4385 | 4385 | 443 |
| 469 | 20240328 | 105500 | 492471460 | 4385 | 4385 | 4385 | 4380 | 762 |
| 470 | 20240328 | 105400 | 489132090 | 4385 | 4380 | 4385 | 4380 | 796 |
| 471 | 20240328 | 105300 | 485645590 | 4380 | 4375 | 4380 | 4375 | 557 |
| 472 | 20240328 | 105200 | 483208175 | 4380 | 4380 | 4380 | 4365 | 777 |
| 473 | 20240328 | 105100 | 479807025 | 4380 | 4380 | 4385 | 4380 | 345 |
| 474 | 20240328 | 105000 | 478295645 | 4380 | 4380 | 4385 | 4380 | 612 |
| 475 | 20240328 | 104900 | 475615075 | 4380 | 4375 | 4385 | 4375 | 690 |
| 476 | 20240328 | 104800 | 472593010 | 4375 | 4380 | 4380 | 4375 | 413 |
| 477 | 20240328 | 104700 | 470784335 | 4380 | 4375 | 4380 | 4375 | 56 |
| 478 | 20240328 | 104600 | 470539325 | 4380 | 4370 | 4385 | 4370 | 995 |
| 479 | 20240328 | 104500 | 466181345 | 4380 | 4380 | 4385 | 4375 | 895 |
| 480 | 20240328 | 104400 | 462260530 | 4385 | 4380 | 4385 | 4375 | 987 |
| 481 | 20240328 | 104300 | 457939935 | 4380 | 4375 | 4380 | 4370 | 765 |
| 482 | 20240328 | 104200 | 454593075 | 4375 | 4380 | 4380 | 4375 | 706 |
| 483 | 20240328 | 104100 | 451504080 | 4380 | 4380 | 4380 | 4380 | 563 |
| 484 | 20240328 | 104000 | 449038140 | 4380 | 4380 | 4385 | 4380 | 441 |
| 485 | 20240328 | 103900 | 447105835 | 4380 | 4380 | 4385 | 4380 | 1212 |
| 486 | 20240328 | 103800 | 441793150 | 4385 | 4380 | 4385 | 4375 | 3669 |
| 487 | 20240328 | 103700 | 425723295 | 4380 | 4375 | 4380 | 4375 | 1833 |
| 488 | 20240328 | 103600 | 417703660 | 4375 | 4370 | 4375 | 4365 | 4313 |
| 489 | 20240328 | 103500 | 398858945 | 4355 | 4370 | 4370 | 4355 | 322 |
| 490 | 20240328 | 103400 | 397454850 | 4370 | 4360 | 4370 | 4360 | 525 |
| 491 | 20240328 | 103300 | 395163275 | 4365 | 4365 | 4365 | 4360 | 108 |
| 492 | 20240328 | 103200 | 394692105 | 4365 | 4365 | 4365 | 4360 | 2466 |
| 493 | 20240328 | 103100 | 383930220 | 4365 | 4360 | 4365 | 4360 | 4842 |
| 494 | 20240328 | 103000 | 362812975 | 4360 | 4355 | 4360 | 4350 | 3665 |
| 495 | 20240328 | 102900 | 346851955 | 4355 | 4355 | 4355 | 4355 | 798 |
| 496 | 20240328 | 102800 | 343376665 | 4355 | 4350 | 4355 | 4350 | 26 |
| 497 | 20240328 | 102700 | 343263555 | 4355 | 4355 | 4355 | 4355 | 479 |
| 498 | 20240328 | 102600 | 341177510 | 4355 | 4345 | 4355 | 4345 | 486 |
| 499 | 20240328 | 102500 | 339063425 | 4355 | 4355 | 4355 | 4345 | 1441 |
| 500 | 20240328 | 102400 | 332792465 | 4355 | 4360 | 4360 | 4350 | 1656 |
| 501 | 20240328 | 102300 | 325581265 | 4360 | 4360 | 4360 | 4360 | 5 |
| 502 | 20240328 | 102200 | 325559465 | 4360 | 4350 | 4360 | 4350 | 1953 |
| 503 | 20240328 | 102100 | 317054180 | 4355 | 4355 | 4355 | 4355 | 16 |
| 504 | 20240328 | 102000 | 316984500 | 4355 | 4355 | 4355 | 4355 | 0 |
| 505 | 20240328 | 101900 | 316984500 | 4355 | 4350 | 4355 | 4350 | 2583 |
| 506 | 20240328 | 101800 | 305746060 | 4350 | 4345 | 4350 | 4345 | 455 |
| 507 | 20240328 | 101700 | 303768680 | 4340 | 4345 | 4345 | 4340 | 45 |
| 508 | 20240328 | 101600 | 303573220 | 4345 | 4350 | 4350 | 4340 | 56 |
| 509 | 20240328 | 101500 | 303330140 | 4350 | 4350 | 4350 | 4340 | 1259 |
| 510 | 20240328 | 101400 | 297862610 | 4350 | 4355 | 4355 | 4350 | 66 |
| 511 | 20240328 | 101300 | 297575490 | 4355 | 4350 | 4355 | 4345 | 3465 |
| 512 | 20240328 | 101200 | 282502770 | 4350 | 4350 | 4350 | 4350 | 1044 |
| 513 | 20240328 | 101100 | 277961370 | 4345 | 4330 | 4345 | 4320 | 2991 |
| 514 | 20240328 | 101000 | 265003440 | 4335 | 4330 | 4335 | 4325 | 695 |
| 515 | 20240328 | 100900 | 261992600 | 4335 | 4325 | 4335 | 4325 | 213 |
| 516 | 20240328 | 100800 | 261069375 | 4335 | 4320 | 4335 | 4305 | 2024 |
| 517 | 20240328 | 100700 | 252325575 | 4325 | 4315 | 4325 | 4315 | 1771 |
| 518 | 20240328 | 100600 | 244677765 | 4315 | 4340 | 4340 | 4315 | 2644 |
| 519 | 20240328 | 100500 | 233257415 | 4335 | 4325 | 4345 | 4325 | 857 |
| 520 | 20240328 | 100400 | 229544990 | 4325 | 4315 | 4330 | 4315 | 1431 |
| 521 | 20240328 | 100300 | 223361425 | 4325 | 4330 | 4330 | 4310 | 2477 |
| 522 | 20240328 | 100200 | 212674685 | 4330 | 4330 | 4330 | 4320 | 615 |
| 523 | 20240328 | 100100 | 210014085 | 4330 | 4340 | 4345 | 4325 | 2329 |
| 524 | 20240328 | 100000 | 199929770 | 4345 | 4340 | 4345 | 4340 | 579 |
| 525 | 20240328 | 095900 | 197416875 | 4340 | 4340 | 4340 | 4340 | 100 |
| 526 | 20240328 | 095800 | 196982875 | 4340 | 4335 | 4340 | 4330 | 984 |
| 527 | 20240328 | 095700 | 192715835 | 4340 | 4340 | 4340 | 4330 | 150 |
| 528 | 20240328 | 095600 | 192065625 | 4340 | 4340 | 4340 | 4335 | 121 |
| 529 | 20240328 | 095500 | 191540490 | 4340 | 4335 | 4345 | 4335 | 68 |
| 530 | 20240328 | 095400 | 191245420 | 4335 | 4330 | 4345 | 4330 | 866 |
| 531 | 20240328 | 095300 | 187489930 | 4330 | 4330 | 4330 | 4325 | 70 |
| 532 | 20240328 | 095200 | 187186895 | 4330 | 4330 | 4330 | 4330 | 381 |
| 533 | 20240328 | 095100 | 185537165 | 4330 | 4320 | 4330 | 4320 | 838 |
| 534 | 20240328 | 095000 | 181916425 | 4320 | 4320 | 4320 | 4320 | 0 |
| 535 | 20240328 | 094900 | 181916425 | 4320 | 4310 | 4320 | 4310 | 32 |
| 536 | 20240328 | 094800 | 181778465 | 4320 | 4310 | 4320 | 4310 | 999 |
| 537 | 20240328 | 094700 | 177472745 | 4310 | 4315 | 4315 | 4305 | 664 |
| 538 | 20240328 | 094600 | 174611010 | 4315 | 4315 | 4315 | 4315 | 51 |
| 539 | 20240328 | 094500 | 174390945 | 4315 | 4335 | 4340 | 4315 | 2502 |
| 540 | 20240328 | 094400 | 163560865 | 4335 | 4330 | 4335 | 4325 | 912 |
| 541 | 20240328 | 094300 | 159611900 | 4330 | 4315 | 4330 | 4315 | 2055 |
| 542 | 20240328 | 094200 | 150744475 | 4315 | 4315 | 4315 | 4295 | 8011 |
| 543 | 20240328 | 094100 | 116279060 | 4315 | 4300 | 4315 | 4295 | 3754 |
| 544 | 20240328 | 094000 | 100111640 | 4305 | 4290 | 4305 | 4290 | 261 |
| 545 | 20240328 | 093900 | 98988260 | 4290 | 4290 | 4290 | 4290 | 5 |
| 546 | 20240328 | 093800 | 98966810 | 4290 | 4290 | 4290 | 4290 | 62 |
| 547 | 20240328 | 093700 | 98700830 | 4290 | 4285 | 4290 | 4275 | 6044 |
| 548 | 20240328 | 093600 | 72820645 | 4290 | 4290 | 4290 | 4290 | 14 |
| 549 | 20240328 | 093500 | 72760585 | 4285 | 4305 | 4305 | 4285 | 1564 |
| 550 | 20240328 | 093400 | 66050465 | 4305 | 4290 | 4305 | 4290 | 1040 |
| 551 | 20240328 | 093300 | 61586480 | 4295 | 4305 | 4305 | 4295 | 267 |
| 552 | 20240328 | 093200 | 60439565 | 4305 | 4305 | 4305 | 4300 | 3 |
| 553 | 20240328 | 093100 | 60426655 | 4305 | 4300 | 4305 | 4300 | 2002 |
| 554 | 20240328 | 093000 | 51818045 | 4300 | 4295 | 4300 | 4295 | 15 |
| 555 | 20240328 | 092900 | 51753550 | 4300 | 4290 | 4305 | 4290 | 195 |
| 556 | 20240328 | 092800 | 50916075 | 4305 | 4300 | 4305 | 4300 | 4 |
| 557 | 20240328 | 092700 | 50898865 | 4305 | 4295 | 4305 | 4290 | 1035 |
| 558 | 20240328 | 092600 | 46453945 | 4295 | 4290 | 4295 | 4290 | 553 |
| 559 | 20240328 | 092500 | 44081570 | 4290 | 4290 | 4290 | 4285 | 147 |
| 560 | 20240328 | 092400 | 43451005 | 4290 | 4290 | 4290 | 4290 | 0 |
| 561 | 20240328 | 092300 | 43451005 | 4290 | 4290 | 4290 | 4290 | 5 |
| 562 | 20240328 | 092200 | 43429555 | 4290 | 4290 | 4290 | 4290 | 111 |
| 563 | 20240328 | 092100 | 42953365 | 4290 | 4290 | 4290 | 4285 | 17 |
| 564 | 20240328 | 092000 | 42880505 | 4285 | 4295 | 4295 | 4285 | 104 |
| 565 | 20240328 | 091900 | 42434840 | 4295 | 4295 | 4295 | 4295 | 11 |
| 566 | 20240328 | 091800 | 42387595 | 4295 | 4285 | 4295 | 4285 | 31 |
| 567 | 20240328 | 091700 | 42254750 | 4300 | 4300 | 4300 | 4300 | 0 |
| 568 | 20240328 | 091600 | 42254750 | 4300 | 4300 | 4300 | 4295 | 985 |
| 569 | 20240328 | 091500 | 38024105 | 4300 | 4300 | 4300 | 4300 | 19 |
| 570 | 20240328 | 091400 | 37942405 | 4300 | 4295 | 4300 | 4290 | 982 |
| 571 | 20240328 | 091300 | 33725865 | 4295 | 4295 | 4295 | 4295 | 1248 |
| 572 | 20240328 | 091200 | 28365705 | 4295 | 4295 | 4295 | 4295 | 210 |
| 573 | 20240328 | 091100 | 27463755 | 4295 | 4285 | 4295 | 4285 | 115 |
| 574 | 20240328 | 091000 | 26970830 | 4295 | 4290 | 4295 | 4290 | 26 |
| 575 | 20240328 | 090900 | 26859205 | 4295 | 4295 | 4295 | 4295 | 0 |
| 576 | 20240328 | 090800 | 26859205 | 4295 | 4295 | 4295 | 4295 | 0 |
| 577 | 20240328 | 090700 | 26859205 | 4295 | 4275 | 4295 | 4275 | 23 |
| 578 | 20240328 | 090600 | 26760620 | 4295 | 4280 | 4295 | 4280 | 241 |
| 579 | 20240328 | 090500 | 25727870 | 4285 | 4270 | 4285 | 4270 | 1747 |
| 580 | 20240328 | 090400 | 18264795 | 4270 | 4270 | 4270 | 4270 | 191 |
| 581 | 20240328 | 090300 | 17449225 | 4270 | 4260 | 4270 | 4260 | 1056 |
| 582 | 20240328 | 090200 | 12950655 | 4260 | 4265 | 4265 | 4260 | 213 |
| 583 | 20240328 | 090100 | 12042215 | 4270 | 4290 | 4290 | 4270 | 1751 |
| 584 | 20240328 | 090000 | 4555250 | 4290 | 4290 | 4290 | 4285 | 1062 |