28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 4080 |
| 3 | 20240329 | 184100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 4 | 20240329 | 184000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 5 | 20240329 | 183900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 6 | 20240329 | 183800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 7 | 20240329 | 183700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 8 | 20240329 | 183600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 9 | 20240329 | 183500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 10 | 20240329 | 183400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 11 | 20240329 | 183300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 12 | 20240329 | 183200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 13 | 20240329 | 183100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 14 | 20240329 | 183000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 15 | 20240329 | 182900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 16 | 20240329 | 182800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 17 | 20240329 | 182700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 18 | 20240329 | 182600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 19 | 20240329 | 182500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 20 | 20240329 | 182400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 21 | 20240329 | 182300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 22 | 20240329 | 182200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 23 | 20240329 | 182100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 24 | 20240329 | 182000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 25 | 20240329 | 181900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 26 | 20240329 | 181800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 27 | 20240329 | 181700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 28 | 20240329 | 181600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 29 | 20240329 | 181500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 30 | 20240329 | 181400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 31 | 20240329 | 181300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 32 | 20240329 | 181200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 4080 |
| 33 | 20240329 | 181100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 34 | 20240329 | 181000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 35 | 20240329 | 180900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 36 | 20240329 | 180800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 37 | 20240329 | 180700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 38 | 20240329 | 180600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 39 | 20240329 | 180500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 40 | 20240329 | 180400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 41 | 20240329 | 180300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 42 | 20240329 | 180200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 43 | 20240329 | 180100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 44 | 20240329 | 180000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 45 | 20240329 | 175900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 46 | 20240329 | 175800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 47 | 20240329 | 175700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 48 | 20240329 | 175600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 49 | 20240329 | 175500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 50 | 20240329 | 175400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 51 | 20240329 | 175300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 52 | 20240329 | 175200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 53 | 20240329 | 175100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 54 | 20240329 | 175000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 55 | 20240329 | 174900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 56 | 20240329 | 174800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 57 | 20240329 | 174700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 58 | 20240329 | 174600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 59 | 20240329 | 174500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 60 | 20240329 | 174400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 61 | 20240329 | 174300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 62 | 20240329 | 174200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 4080 |
| 63 | 20240329 | 174100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 64 | 20240329 | 174000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 65 | 20240329 | 173900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 66 | 20240329 | 173800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 67 | 20240329 | 173700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 68 | 20240329 | 173600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 69 | 20240329 | 173500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 70 | 20240329 | 173400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 71 | 20240329 | 173300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 72 | 20240329 | 173200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 73 | 20240329 | 173100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 74 | 20240329 | 173000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 75 | 20240329 | 172900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 76 | 20240329 | 172800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 77 | 20240329 | 172700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 78 | 20240329 | 172600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 79 | 20240329 | 172500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 80 | 20240329 | 172400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 81 | 20240329 | 172300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 82 | 20240329 | 172200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 83 | 20240329 | 172100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 84 | 20240329 | 172000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 85 | 20240329 | 171900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 86 | 20240329 | 171800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 87 | 20240329 | 171700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 88 | 20240329 | 171600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 89 | 20240329 | 171500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 90 | 20240329 | 171400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 91 | 20240329 | 171300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 92 | 20240329 | 171200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 4080 |
| 93 | 20240329 | 171100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 94 | 20240329 | 171000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 95 | 20240329 | 170900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 96 | 20240329 | 170800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 97 | 20240329 | 170700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 98 | 20240329 | 170600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 99 | 20240329 | 170500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 100 | 20240329 | 170400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 101 | 20240329 | 170300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 102 | 20240329 | 170200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 103 | 20240329 | 170100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 104 | 20240329 | 170000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 105 | 20240329 | 165900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 106 | 20240329 | 165800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 107 | 20240329 | 165700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 108 | 20240329 | 165600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 109 | 20240329 | 165500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 110 | 20240329 | 165400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 111 | 20240329 | 165300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 112 | 20240329 | 165200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 113 | 20240329 | 165100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 114 | 20240329 | 165000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 115 | 20240329 | 164900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 116 | 20240329 | 164800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 117 | 20240329 | 164700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 118 | 20240329 | 164600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 119 | 20240329 | 164500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 120 | 20240329 | 164400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 121 | 20240329 | 164300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 122 | 20240329 | 164200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 4080 |
| 123 | 20240329 | 164100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 124 | 20240329 | 164000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 125 | 20240329 | 163900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 126 | 20240329 | 163800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 127 | 20240329 | 163700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 128 | 20240329 | 163600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 129 | 20240329 | 163500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 130 | 20240329 | 163400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 131 | 20240329 | 163300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 132 | 20240329 | 163200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 133 | 20240329 | 163100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 134 | 20240329 | 163000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 135 | 20240329 | 162900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 136 | 20240329 | 162800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 137 | 20240329 | 162700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 138 | 20240329 | 162600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 139 | 20240329 | 162500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 140 | 20240329 | 162400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 141 | 20240329 | 162300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 142 | 20240329 | 162200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 143 | 20240329 | 162100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 144 | 20240329 | 162000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 145 | 20240329 | 161900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 146 | 20240329 | 161800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 147 | 20240329 | 161700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 148 | 20240329 | 161600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 149 | 20240329 | 161500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 150 | 20240329 | 161400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 151 | 20240329 | 161300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 152 | 20240329 | 161200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 4080 |
| 153 | 20240329 | 161100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 154 | 20240329 | 161000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 155 | 20240329 | 160900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 156 | 20240329 | 160800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 157 | 20240329 | 160700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 158 | 20240329 | 160600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 159 | 20240329 | 160500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 160 | 20240329 | 160400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 161 | 20240329 | 160300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 162 | 20240329 | 160200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 163 | 20240329 | 160100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 164 | 20240329 | 160000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 165 | 20240329 | 155900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 166 | 20240329 | 155800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 167 | 20240329 | 155700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 168 | 20240329 | 155600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 169 | 20240329 | 155500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 170 | 20240329 | 155400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 171 | 20240329 | 155300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 172 | 20240329 | 155200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 173 | 20240329 | 155100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 174 | 20240329 | 155000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 175 | 20240329 | 154900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 176 | 20240329 | 154800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 177 | 20240329 | 154700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 178 | 20240329 | 154600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 179 | 20240329 | 154500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 180 | 20240329 | 154400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 181 | 20240329 | 154300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 182 | 20240329 | 154200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 4080 |
| 183 | 20240329 | 154100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 184 | 20240329 | 154000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 185 | 20240329 | 153900 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 186 | 20240329 | 153800 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20240329 | 153700 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 188 | 20240329 | 153600 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 189 | 20240329 | 153500 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 190 | 20240329 | 153400 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 191 | 20240329 | 153300 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 192 | 20240329 | 153200 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 193 | 20240329 | 153100 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 194 | 20240329 | 153000 | 1431320155 | 4260 | 4260 | 4260 | 4260 | 4080 |
| 195 | 20240329 | 152900 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 196 | 20240329 | 152800 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 197 | 20240329 | 152700 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 198 | 20240329 | 152600 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 199 | 20240329 | 152500 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 200 | 20240329 | 152400 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 201 | 20240329 | 152300 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 202 | 20240329 | 152200 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 203 | 20240329 | 152100 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 204 | 20240329 | 152000 | 1413939355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 205 | 20240329 | 151900 | 1413939355 | 4260 | 4250 | 4260 | 4245 | 258 |
| 206 | 20240329 | 151800 | 1412843000 | 4250 | 4260 | 4260 | 4250 | 619 |
| 207 | 20240329 | 151700 | 1410212070 | 4270 | 4250 | 4270 | 4250 | 509 |
| 208 | 20240329 | 151600 | 1408046185 | 4270 | 4260 | 4270 | 4250 | 781 |
| 209 | 20240329 | 151500 | 1404718865 | 4250 | 4250 | 4250 | 4250 | 100 |
| 210 | 20240329 | 151400 | 1404293865 | 4265 | 4265 | 4265 | 4265 | 729 |
| 211 | 20240329 | 151300 | 1401184680 | 4255 | 4255 | 4255 | 4255 | 4246 |
| 212 | 20240329 | 151200 | 1383117950 | 4255 | 4270 | 4270 | 4250 | 3794 |
| 213 | 20240329 | 151100 | 1366990585 | 4250 | 4270 | 4270 | 4250 | 381 |
| 214 | 20240329 | 151000 | 1365371315 | 4270 | 4260 | 4270 | 4255 | 1036 |
| 215 | 20240329 | 150900 | 1360951755 | 4255 | 4260 | 4260 | 4255 | 555 |
| 216 | 20240329 | 150800 | 1358589955 | 4270 | 4250 | 4270 | 4250 | 862 |
| 217 | 20240329 | 150700 | 1354915020 | 4265 | 4265 | 4265 | 4265 | 0 |
| 218 | 20240329 | 150600 | 1354915020 | 4265 | 4265 | 4265 | 4265 | 703 |
| 219 | 20240329 | 150500 | 1351916725 | 4265 | 4250 | 4265 | 4250 | 68 |
| 220 | 20240329 | 150400 | 1351627605 | 4265 | 4265 | 4265 | 4265 | 731 |
| 221 | 20240329 | 150300 | 1348509890 | 4265 | 4270 | 4270 | 4255 | 258 |
| 222 | 20240329 | 150200 | 1347412060 | 4270 | 4260 | 4270 | 4260 | 1063 |
| 223 | 20240329 | 150100 | 1342879965 | 4260 | 4260 | 4260 | 4260 | 0 |
| 224 | 20240329 | 150000 | 1342879965 | 4260 | 4260 | 4260 | 4260 | 900 |
| 225 | 20240329 | 145900 | 1339045965 | 4260 | 4260 | 4260 | 4260 | 151 |
| 226 | 20240329 | 145800 | 1338402705 | 4260 | 4260 | 4260 | 4250 | 6664 |
| 227 | 20240329 | 145700 | 1310069310 | 4260 | 4260 | 4260 | 4260 | 54 |
| 228 | 20240329 | 145600 | 1309839270 | 4255 | 4270 | 4270 | 4255 | 1492 |
| 229 | 20240329 | 145500 | 1303480265 | 4265 | 4265 | 4270 | 4265 | 2167 |
| 230 | 20240329 | 145400 | 1294237745 | 4270 | 4270 | 4270 | 4270 | 23 |
| 231 | 20240329 | 145300 | 1294139535 | 4270 | 4265 | 4270 | 4265 | 3499 |
| 232 | 20240329 | 145200 | 1279204845 | 4265 | 4260 | 4265 | 4255 | 1055 |
| 233 | 20240329 | 145100 | 1274715260 | 4265 | 4265 | 4265 | 4265 | 1 |
| 234 | 20240329 | 145000 | 1274710995 | 4260 | 4265 | 4265 | 4255 | 2172 |
| 235 | 20240329 | 144900 | 1265462810 | 4260 | 4270 | 4270 | 4260 | 122 |
| 236 | 20240329 | 144800 | 1264943080 | 4270 | 4265 | 4270 | 4265 | 760 |
| 237 | 20240329 | 144700 | 1261701675 | 4265 | 4265 | 4265 | 4260 | 3396 |
| 238 | 20240329 | 144600 | 1247232100 | 4260 | 4265 | 4265 | 4260 | 1827 |
| 239 | 20240329 | 144500 | 1239444945 | 4260 | 4260 | 4260 | 4260 | 719 |
| 240 | 20240329 | 144400 | 1236382005 | 4265 | 4265 | 4265 | 4260 | 2291 |
| 241 | 20240329 | 144300 | 1226617555 | 4270 | 4265 | 4270 | 4265 | 58 |
| 242 | 20240329 | 144200 | 1226370180 | 4270 | 4275 | 4275 | 4270 | 787 |
| 243 | 20240329 | 144100 | 1223009575 | 4275 | 4270 | 4275 | 4270 | 241 |
| 244 | 20240329 | 144000 | 1221980495 | 4275 | 4275 | 4275 | 4275 | 763 |
| 245 | 20240329 | 143900 | 1218718670 | 4275 | 4275 | 4275 | 4275 | 53 |
| 246 | 20240329 | 143800 | 1218492095 | 4275 | 4270 | 4275 | 4270 | 703 |
| 247 | 20240329 | 143700 | 1215490280 | 4275 | 4270 | 4275 | 4270 | 1672 |
| 248 | 20240329 | 143600 | 1208348825 | 4270 | 4270 | 4270 | 4270 | 941 |
| 249 | 20240329 | 143500 | 1204330755 | 4270 | 4270 | 4270 | 4265 | 80 |
| 250 | 20240329 | 143400 | 1203989205 | 4270 | 4270 | 4270 | 4265 | 1736 |
| 251 | 20240329 | 143300 | 1196577600 | 4275 | 4275 | 4275 | 4275 | 200 |
| 252 | 20240329 | 143200 | 1195722600 | 4275 | 4275 | 4275 | 4265 | 89 |
| 253 | 20240329 | 143100 | 1195342275 | 4275 | 4270 | 4275 | 4265 | 1789 |
| 254 | 20240329 | 143000 | 1187712155 | 4275 | 4275 | 4275 | 4270 | 746 |
| 255 | 20240329 | 142900 | 1184526560 | 4270 | 4270 | 4275 | 4270 | 84 |
| 256 | 20240329 | 142800 | 1184167615 | 4265 | 4270 | 4275 | 4265 | 2641 |
| 257 | 20240329 | 142700 | 1172899750 | 4275 | 4270 | 4275 | 4270 | 153 |
| 258 | 20240329 | 142600 | 1172246175 | 4275 | 4275 | 4275 | 4275 | 1405 |
| 259 | 20240329 | 142500 | 1166239800 | 4280 | 4280 | 4280 | 4280 | 1 |
| 260 | 20240329 | 142400 | 1166235520 | 4280 | 4280 | 4280 | 4265 | 57 |
| 261 | 20240329 | 142300 | 1165991575 | 4280 | 4280 | 4280 | 4280 | 1 |
| 262 | 20240329 | 142200 | 1165987295 | 4265 | 4270 | 4280 | 4265 | 771 |
| 263 | 20240329 | 142100 | 1162694605 | 4270 | 4270 | 4270 | 4270 | 150 |
| 264 | 20240329 | 142000 | 1162054105 | 4270 | 4270 | 4270 | 4270 | 842 |
| 265 | 20240329 | 141900 | 1158458765 | 4270 | 4270 | 4270 | 4270 | 53 |
| 266 | 20240329 | 141800 | 1158232455 | 4285 | 4280 | 4285 | 4265 | 3149 |
| 267 | 20240329 | 141700 | 1144786445 | 4285 | 4280 | 4285 | 4280 | 155 |
| 268 | 20240329 | 141600 | 1144123035 | 4270 | 4270 | 4270 | 4265 | 774 |
| 269 | 20240329 | 141500 | 1140818060 | 4270 | 4270 | 4270 | 4270 | 0 |
| 270 | 20240329 | 141400 | 1140818060 | 4270 | 4270 | 4270 | 4270 | 741 |
| 271 | 20240329 | 141300 | 1137653990 | 4265 | 4265 | 4270 | 4265 | 3 |
| 272 | 20240329 | 141200 | 1137641190 | 4265 | 4265 | 4270 | 4260 | 2349 |
| 273 | 20240329 | 141100 | 1127623200 | 4270 | 4270 | 4270 | 4270 | 150 |
| 274 | 20240329 | 141000 | 1126982700 | 4275 | 4270 | 4275 | 4270 | 713 |
| 275 | 20240329 | 140900 | 1123938185 | 4275 | 4275 | 4275 | 4265 | 2940 |
| 276 | 20240329 | 140800 | 1111398345 | 4270 | 4270 | 4270 | 4270 | 764 |
| 277 | 20240329 | 140700 | 1108136065 | 4270 | 4270 | 4270 | 4270 | 555 |
| 278 | 20240329 | 140600 | 1105766215 | 4270 | 4270 | 4270 | 4270 | 722 |
| 279 | 20240329 | 140500 | 1102683275 | 4270 | 4270 | 4270 | 4265 | 33 |
| 280 | 20240329 | 140400 | 1102542505 | 4275 | 4275 | 4275 | 4270 | 7155 |
| 281 | 20240329 | 140300 | 1071986075 | 4280 | 4280 | 4280 | 4280 | 0 |
| 282 | 20240329 | 140200 | 1071986075 | 4280 | 4275 | 4280 | 4275 | 1779 |
| 283 | 20240329 | 140100 | 1064375585 | 4275 | 4275 | 4275 | 4275 | 71 |
| 284 | 20240329 | 140000 | 1064072060 | 4275 | 4280 | 4280 | 4270 | 790 |
| 285 | 20240329 | 135900 | 1060694800 | 4280 | 4275 | 4280 | 4275 | 737 |
| 286 | 20240329 | 135800 | 1057543860 | 4275 | 4280 | 4280 | 4275 | 329 |
| 287 | 20240329 | 135700 | 1056135750 | 4285 | 4275 | 4285 | 4275 | 493 |
| 288 | 20240329 | 135600 | 1054027645 | 4290 | 4280 | 4290 | 4280 | 1073 |
| 289 | 20240329 | 135500 | 1049435195 | 4270 | 4280 | 4280 | 4270 | 151 |
| 290 | 20240329 | 135400 | 1048788945 | 4280 | 4275 | 4280 | 4275 | 741 |
| 291 | 20240329 | 135300 | 1045620905 | 4275 | 4275 | 4275 | 4275 | 794 |
| 292 | 20240329 | 135200 | 1042226555 | 4280 | 4280 | 4280 | 4275 | 57 |
| 293 | 20240329 | 135100 | 1041982610 | 4280 | 4275 | 4280 | 4275 | 485 |
| 294 | 20240329 | 135000 | 1039909230 | 4275 | 4280 | 4280 | 4275 | 1075 |
| 295 | 20240329 | 134900 | 1035313595 | 4275 | 4270 | 4280 | 4270 | 1595 |
| 296 | 20240329 | 134800 | 1028501975 | 4270 | 4280 | 4280 | 4270 | 151 |
| 297 | 20240329 | 134700 | 1027855725 | 4275 | 4280 | 4280 | 4275 | 929 |
| 298 | 20240329 | 134600 | 1023883485 | 4270 | 4270 | 4270 | 4270 | 2 |
| 299 | 20240329 | 134500 | 1023874945 | 4275 | 4270 | 4275 | 4270 | 687 |
| 300 | 20240329 | 134400 | 1020938035 | 4280 | 4270 | 4280 | 4270 | 109 |
| 301 | 20240329 | 134300 | 1020471975 | 4275 | 4275 | 4275 | 4275 | 1574 |
| 302 | 20240329 | 134200 | 1013743125 | 4270 | 4275 | 4275 | 4270 | 56 |
| 303 | 20240329 | 134100 | 1013503740 | 4270 | 4275 | 4275 | 4270 | 1585 |
| 304 | 20240329 | 134000 | 1006728365 | 4280 | 4275 | 4280 | 4275 | 3 |
| 305 | 20240329 | 133900 | 1006715535 | 4270 | 4280 | 4280 | 4270 | 63 |
| 306 | 20240329 | 133800 | 1006445925 | 4280 | 4275 | 4280 | 4270 | 672 |
| 307 | 20240329 | 133700 | 1003573125 | 4275 | 4280 | 4280 | 4275 | 75 |
| 308 | 20240329 | 133600 | 1003252235 | 4275 | 4275 | 4275 | 4275 | 1395 |
| 309 | 20240329 | 133500 | 997288610 | 4280 | 4275 | 4285 | 4275 | 2133 |
| 310 | 20240329 | 133400 | 988166360 | 4285 | 4280 | 4285 | 4280 | 59 |
| 311 | 20240329 | 133300 | 987913570 | 4290 | 4285 | 4290 | 4275 | 1176 |
| 312 | 20240329 | 133200 | 982876635 | 4290 | 4290 | 4290 | 4280 | 67 |
| 313 | 20240329 | 133100 | 982589235 | 4290 | 4285 | 4290 | 4285 | 1261 |
| 314 | 20240329 | 133000 | 977185840 | 4280 | 4285 | 4285 | 4280 | 5 |
| 315 | 20240329 | 132900 | 977164425 | 4285 | 4280 | 4285 | 4280 | 1072 |
| 316 | 20240329 | 132800 | 972572010 | 4280 | 4280 | 4280 | 4280 | 2 |
| 317 | 20240329 | 132700 | 972563450 | 4285 | 4285 | 4285 | 4285 | 0 |
| 318 | 20240329 | 132600 | 972563450 | 4285 | 4280 | 4285 | 4280 | 1092 |
| 319 | 20240329 | 132500 | 967889420 | 4290 | 4285 | 4295 | 4285 | 2572 |
| 320 | 20240329 | 132400 | 956864660 | 4295 | 4290 | 4295 | 4290 | 61 |
| 321 | 20240329 | 132300 | 956602710 | 4295 | 4285 | 4295 | 4285 | 954 |
| 322 | 20240329 | 132200 | 952509380 | 4285 | 4285 | 4285 | 4285 | 3 |
| 323 | 20240329 | 132100 | 952496525 | 4290 | 4290 | 4290 | 4290 | 783 |
| 324 | 20240329 | 132000 | 949137455 | 4285 | 4285 | 4285 | 4285 | 2 |
| 325 | 20240329 | 131900 | 949128885 | 4290 | 4285 | 4290 | 4285 | 822 |
| 326 | 20240329 | 131800 | 945602520 | 4295 | 4285 | 4295 | 4285 | 16 |
| 327 | 20240329 | 131700 | 945533900 | 4285 | 4290 | 4290 | 4285 | 697 |
| 328 | 20240329 | 131600 | 942543780 | 4295 | 4295 | 4295 | 4285 | 58 |
| 329 | 20240329 | 131500 | 942294700 | 4290 | 4295 | 4295 | 4285 | 819 |
| 330 | 20240329 | 131400 | 938781175 | 4300 | 4290 | 4300 | 4290 | 1288 |
| 331 | 20240329 | 131300 | 933255115 | 4300 | 4295 | 4300 | 4290 | 662 |
| 332 | 20240329 | 131200 | 930411835 | 4295 | 4290 | 4295 | 4290 | 3 |
| 333 | 20240329 | 131100 | 930398960 | 4295 | 4300 | 4300 | 4295 | 803 |
| 334 | 20240329 | 131000 | 926950070 | 4300 | 4290 | 4300 | 4290 | 60 |
| 335 | 20240329 | 130900 | 926692650 | 4295 | 4290 | 4300 | 4290 | 1071 |
| 336 | 20240329 | 130800 | 922092455 | 4300 | 4300 | 4300 | 4300 | 5 |
| 337 | 20240329 | 130700 | 922070955 | 4300 | 4295 | 4300 | 4290 | 777 |
| 338 | 20240329 | 130600 | 918733720 | 4295 | 4290 | 4295 | 4290 | 76 |
| 339 | 20240329 | 130500 | 918407415 | 4300 | 4295 | 4300 | 4295 | 698 |
| 340 | 20240329 | 130400 | 915409475 | 4290 | 4295 | 4295 | 4290 | 55 |
| 341 | 20240329 | 130300 | 915173260 | 4295 | 4295 | 4300 | 4295 | 1829 |
| 342 | 20240329 | 130200 | 907313890 | 4300 | 4300 | 4300 | 4300 | 1 |
| 343 | 20240329 | 130100 | 907309590 | 4295 | 4300 | 4300 | 4295 | 753 |
| 344 | 20240329 | 130000 | 904071700 | 4295 | 4300 | 4300 | 4295 | 7 |
| 345 | 20240329 | 125900 | 904041615 | 4300 | 4295 | 4300 | 4295 | 786 |
| 346 | 20240329 | 125800 | 900661825 | 4295 | 4295 | 4295 | 4295 | 2 |
| 347 | 20240329 | 125700 | 900653235 | 4295 | 4295 | 4295 | 4295 | 331 |
| 348 | 20240329 | 125600 | 899231590 | 4295 | 4295 | 4295 | 4295 | 1124 |
| 349 | 20240329 | 125500 | 894404010 | 4300 | 4300 | 4300 | 4300 | 806 |
| 350 | 20240329 | 125400 | 890938210 | 4295 | 4300 | 4300 | 4295 | 56 |
| 351 | 20240329 | 125300 | 890697425 | 4300 | 4300 | 4300 | 4295 | 719 |
| 352 | 20240329 | 125200 | 887605740 | 4300 | 4300 | 4300 | 4300 | 23 |
| 353 | 20240329 | 125100 | 887506840 | 4295 | 4295 | 4300 | 4295 | 85 |
| 354 | 20240329 | 125000 | 887141400 | 4300 | 4295 | 4300 | 4295 | 173 |
| 355 | 20240329 | 124900 | 886398015 | 4300 | 4295 | 4300 | 4295 | 653 |
| 356 | 20240329 | 124800 | 883593335 | 4290 | 4295 | 4295 | 4290 | 808 |
| 357 | 20240329 | 124700 | 880122985 | 4295 | 4300 | 4300 | 4295 | 801 |
| 358 | 20240329 | 124600 | 876678700 | 4300 | 4300 | 4300 | 4300 | 53 |
| 359 | 20240329 | 124500 | 876450800 | 4295 | 4300 | 4300 | 4295 | 668 |
| 360 | 20240329 | 124400 | 873578410 | 4295 | 4300 | 4300 | 4295 | 56 |
| 361 | 20240329 | 124300 | 873337625 | 4290 | 4290 | 4290 | 4290 | 2 |
| 362 | 20240329 | 124200 | 873329045 | 4300 | 4300 | 4300 | 4300 | 0 |
| 363 | 20240329 | 124100 | 873329045 | 4300 | 4295 | 4300 | 4290 | 2027 |
| 364 | 20240329 | 124000 | 864622825 | 4295 | 4295 | 4295 | 4295 | 3 |
| 365 | 20240329 | 123900 | 864609940 | 4300 | 4300 | 4300 | 4300 | 790 |
| 366 | 20240329 | 123800 | 861212940 | 4295 | 4295 | 4295 | 4295 | 2 |
| 367 | 20240329 | 123700 | 861204350 | 4295 | 4300 | 4300 | 4295 | 736 |
| 368 | 20240329 | 123600 | 858039565 | 4300 | 4300 | 4300 | 4300 | 63 |
| 369 | 20240329 | 123500 | 857768665 | 4295 | 4295 | 4295 | 4295 | 56 |
| 370 | 20240329 | 123400 | 857528145 | 4290 | 4295 | 4295 | 4290 | 1245 |
| 371 | 20240329 | 123300 | 852182055 | 4295 | 4300 | 4300 | 4295 | 1460 |
| 372 | 20240329 | 123200 | 845907940 | 4295 | 4295 | 4295 | 4295 | 2 |
| 373 | 20240329 | 123100 | 845899350 | 4300 | 4295 | 4300 | 4295 | 91 |
| 374 | 20240329 | 123000 | 845508220 | 4300 | 4290 | 4300 | 4290 | 6 |
| 375 | 20240329 | 122900 | 845482440 | 4300 | 4300 | 4300 | 4300 | 53 |
| 376 | 20240329 | 122800 | 845254540 | 4300 | 4295 | 4300 | 4295 | 1514 |
| 377 | 20240329 | 122700 | 838748295 | 4295 | 4295 | 4295 | 4295 | 2 |
| 378 | 20240329 | 122600 | 838739705 | 4300 | 4295 | 4300 | 4295 | 3263 |
| 379 | 20240329 | 122500 | 824712340 | 4295 | 4295 | 4295 | 4295 | 755 |
| 380 | 20240329 | 122400 | 821469615 | 4300 | 4300 | 4300 | 4295 | 735 |
| 381 | 20240329 | 122300 | 818309130 | 4300 | 4300 | 4300 | 4300 | 0 |
| 382 | 20240329 | 122200 | 818309130 | 4300 | 4295 | 4300 | 4295 | 758 |
| 383 | 20240329 | 122100 | 815049740 | 4300 | 4295 | 4300 | 4295 | 57 |
| 384 | 20240329 | 122000 | 814804655 | 4300 | 4300 | 4300 | 4300 | 820 |
| 385 | 20240329 | 121900 | 811278655 | 4295 | 4300 | 4300 | 4295 | 60 |
| 386 | 20240329 | 121800 | 811020665 | 4295 | 4295 | 4295 | 4290 | 1454 |
| 387 | 20240329 | 121700 | 804775750 | 4300 | 4300 | 4300 | 4300 | 10 |
| 388 | 20240329 | 121600 | 804732750 | 4300 | 4300 | 4300 | 4295 | 766 |
| 389 | 20240329 | 121500 | 801438960 | 4295 | 4300 | 4300 | 4295 | 4 |
| 390 | 20240329 | 121400 | 801421775 | 4300 | 4295 | 4300 | 4295 | 1699 |
| 391 | 20240329 | 121300 | 794116085 | 4300 | 4295 | 4300 | 4295 | 75 |
| 392 | 20240329 | 121200 | 793793615 | 4290 | 4290 | 4290 | 4290 | 3 |
| 393 | 20240329 | 121100 | 793780745 | 4295 | 4290 | 4295 | 4290 | 1056 |
| 394 | 20240329 | 121000 | 789245240 | 4295 | 4295 | 4295 | 4290 | 2631 |
| 395 | 20240329 | 120900 | 777952345 | 4300 | 4295 | 4300 | 4295 | 313 |
| 396 | 20240329 | 120800 | 776606490 | 4300 | 4295 | 4300 | 4295 | 247 |
| 397 | 20240329 | 120700 | 775545360 | 4300 | 4295 | 4300 | 4295 | 262 |
| 398 | 20240329 | 120600 | 774420065 | 4295 | 4295 | 4300 | 4295 | 2369 |
| 399 | 20240329 | 120500 | 764235140 | 4295 | 4295 | 4295 | 4295 | 612 |
| 400 | 20240329 | 120400 | 761606600 | 4295 | 4295 | 4295 | 4295 | 300 |
| 401 | 20240329 | 120300 | 760318100 | 4295 | 4300 | 4300 | 4290 | 1220 |
| 402 | 20240329 | 120200 | 755074895 | 4305 | 4295 | 4305 | 4295 | 347 |
| 403 | 20240329 | 120100 | 753582805 | 4300 | 4300 | 4300 | 4300 | 67 |
| 404 | 20240329 | 120000 | 753294705 | 4295 | 4295 | 4300 | 4295 | 744 |
| 405 | 20240329 | 115900 | 750095610 | 4295 | 4300 | 4300 | 4295 | 91 |
| 406 | 20240329 | 115800 | 749704325 | 4300 | 4295 | 4300 | 4295 | 845 |
| 407 | 20240329 | 115700 | 746070840 | 4300 | 4300 | 4300 | 4300 | 1 |
| 408 | 20240329 | 115600 | 746066540 | 4295 | 4295 | 4300 | 4290 | 448 |
| 409 | 20240329 | 115500 | 744142430 | 4295 | 4295 | 4295 | 4295 | 1403 |
| 410 | 20240329 | 115400 | 738116545 | 4295 | 4295 | 4295 | 4295 | 133 |
| 411 | 20240329 | 115300 | 737545310 | 4295 | 4295 | 4300 | 4290 | 1420 |
| 412 | 20240329 | 115200 | 731446415 | 4300 | 4300 | 4300 | 4290 | 1504 |
| 413 | 20240329 | 115100 | 724979245 | 4300 | 4300 | 4300 | 4300 | 53 |
| 414 | 20240329 | 115000 | 724751345 | 4290 | 4290 | 4300 | 4290 | 2885 |
| 415 | 20240329 | 114900 | 712350385 | 4290 | 4300 | 4300 | 4290 | 107 |
| 416 | 20240329 | 114800 | 711891325 | 4300 | 4295 | 4300 | 4295 | 721 |
| 417 | 20240329 | 114700 | 708794355 | 4295 | 4300 | 4300 | 4295 | 1121 |
| 418 | 20240329 | 114600 | 703979640 | 4300 | 4300 | 4305 | 4295 | 2186 |
| 419 | 20240329 | 114500 | 694579935 | 4300 | 4295 | 4300 | 4295 | 87 |
| 420 | 20240329 | 114400 | 694206260 | 4300 | 4300 | 4300 | 4300 | 702 |
| 421 | 20240329 | 114300 | 691187660 | 4305 | 4295 | 4305 | 4295 | 77 |
| 422 | 20240329 | 114200 | 690856385 | 4305 | 4295 | 4305 | 4295 | 2455 |
| 423 | 20240329 | 114100 | 680299895 | 4300 | 4300 | 4300 | 4300 | 53 |
| 424 | 20240329 | 114000 | 680071995 | 4300 | 4295 | 4300 | 4295 | 1621 |
| 425 | 20240329 | 113900 | 673109795 | 4305 | 4295 | 4305 | 4295 | 23 |
| 426 | 20240329 | 113800 | 673011000 | 4305 | 4300 | 4305 | 4300 | 1915 |
| 427 | 20240329 | 113700 | 664776490 | 4295 | 4300 | 4300 | 4295 | 41 |
| 428 | 20240329 | 113600 | 664600355 | 4300 | 4295 | 4300 | 4295 | 834 |
| 429 | 20240329 | 113500 | 661014420 | 4300 | 4295 | 4300 | 4295 | 19 |
| 430 | 20240329 | 113400 | 660932810 | 4300 | 4300 | 4300 | 4300 | 748 |
| 431 | 20240329 | 113300 | 657716410 | 4300 | 4300 | 4300 | 4300 | 55 |
| 432 | 20240329 | 113200 | 657479910 | 4300 | 4300 | 4300 | 4300 | 812 |
| 433 | 20240329 | 113100 | 653988310 | 4310 | 4310 | 4310 | 4310 | 54 |
| 434 | 20240329 | 113000 | 653755570 | 4300 | 4305 | 4305 | 4300 | 3996 |
| 435 | 20240329 | 112900 | 636567790 | 4295 | 4300 | 4300 | 4295 | 1306 |
| 436 | 20240329 | 112800 | 630952080 | 4310 | 4300 | 4310 | 4300 | 1118 |
| 437 | 20240329 | 112700 | 626144220 | 4295 | 4300 | 4300 | 4295 | 90 |
| 438 | 20240329 | 112600 | 625757520 | 4295 | 4290 | 4295 | 4290 | 1468 |
| 439 | 20240329 | 112500 | 619452550 | 4290 | 4290 | 4290 | 4290 | 0 |
| 440 | 20240329 | 112400 | 619452550 | 4290 | 4290 | 4290 | 4290 | 21 |
| 441 | 20240329 | 112300 | 619362460 | 4300 | 4285 | 4300 | 4285 | 1026 |
| 442 | 20240329 | 112200 | 614962810 | 4285 | 4300 | 4300 | 4280 | 8041 |
| 443 | 20240329 | 112100 | 580500970 | 4310 | 4310 | 4310 | 4310 | 54 |
| 444 | 20240329 | 112000 | 580268230 | 4310 | 4300 | 4310 | 4300 | 101 |
| 445 | 20240329 | 111900 | 579833920 | 4310 | 4300 | 4310 | 4300 | 136 |
| 446 | 20240329 | 111800 | 579249100 | 4310 | 4305 | 4310 | 4300 | 939 |
| 447 | 20240329 | 111700 | 575206720 | 4310 | 4315 | 4315 | 4305 | 152 |
| 448 | 20240329 | 111600 | 574552310 | 4305 | 4315 | 4315 | 4305 | 1287 |
| 449 | 20240329 | 111500 | 569007535 | 4305 | 4305 | 4305 | 4305 | 18 |
| 450 | 20240329 | 111400 | 568930045 | 4315 | 4305 | 4315 | 4305 | 2299 |
| 451 | 20240329 | 111300 | 559026470 | 4305 | 4300 | 4305 | 4300 | 2998 |
| 452 | 20240329 | 111200 | 546134790 | 4300 | 4300 | 4300 | 4295 | 836 |
| 453 | 20240329 | 111100 | 542544135 | 4295 | 4295 | 4295 | 4295 | 660 |
| 454 | 20240329 | 111000 | 539709435 | 4295 | 4295 | 4295 | 4295 | 1099 |
| 455 | 20240329 | 110900 | 534989230 | 4300 | 4285 | 4300 | 4285 | 1500 |
| 456 | 20240329 | 110800 | 528546910 | 4295 | 4295 | 4300 | 4290 | 3475 |
| 457 | 20240329 | 110700 | 513627545 | 4295 | 4290 | 4295 | 4290 | 7 |
| 458 | 20240329 | 110600 | 513597505 | 4295 | 4295 | 4295 | 4295 | 54 |
| 459 | 20240329 | 110500 | 513365575 | 4295 | 4295 | 4295 | 4285 | 24 |
| 460 | 20240329 | 110400 | 513262675 | 4295 | 4295 | 4295 | 4290 | 504 |
| 461 | 20240329 | 110300 | 511100495 | 4290 | 4290 | 4290 | 4290 | 1460 |
| 462 | 20240329 | 110200 | 504837095 | 4290 | 4295 | 4295 | 4285 | 21 |
| 463 | 20240329 | 110100 | 504747085 | 4290 | 4285 | 4290 | 4285 | 10436 |
| 464 | 20240329 | 110000 | 460028360 | 4285 | 4285 | 4285 | 4280 | 1797 |
| 465 | 20240329 | 105900 | 452332965 | 4290 | 4290 | 4290 | 4280 | 3 |
| 466 | 20240329 | 105800 | 452320105 | 4280 | 4290 | 4290 | 4280 | 756 |
| 467 | 20240329 | 105700 | 449084120 | 4285 | 4285 | 4285 | 4285 | 1482 |
| 468 | 20240329 | 105600 | 442733750 | 4290 | 4290 | 4290 | 4285 | 471 |
| 469 | 20240329 | 105500 | 440715505 | 4295 | 4290 | 4295 | 4285 | 777 |
| 470 | 20240329 | 105400 | 437381990 | 4290 | 4295 | 4295 | 4290 | 762 |
| 471 | 20240329 | 105300 | 434113000 | 4295 | 4290 | 4295 | 4290 | 1024 |
| 472 | 20240329 | 105200 | 429719910 | 4295 | 4290 | 4295 | 4290 | 27 |
| 473 | 20240329 | 105100 | 429604040 | 4295 | 4295 | 4295 | 4295 | 719 |
| 474 | 20240329 | 105000 | 426515935 | 4295 | 4290 | 4295 | 4290 | 69 |
| 475 | 20240329 | 104900 | 426219610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 476 | 20240329 | 104800 | 426219610 | 4295 | 4290 | 4295 | 4285 | 79 |
| 477 | 20240329 | 104700 | 425880755 | 4290 | 4295 | 4300 | 4290 | 1447 |
| 478 | 20240329 | 104600 | 419672590 | 4305 | 4305 | 4305 | 4305 | 0 |
| 479 | 20240329 | 104500 | 419672590 | 4305 | 4285 | 4305 | 4285 | 4806 |
| 480 | 20240329 | 104400 | 399054055 | 4290 | 4290 | 4290 | 4290 | 310 |
| 481 | 20240329 | 104300 | 397724155 | 4290 | 4285 | 4290 | 4285 | 57 |
| 482 | 20240329 | 104200 | 397479895 | 4285 | 4285 | 4285 | 4285 | 1 |
| 483 | 20240329 | 104100 | 397475610 | 4275 | 4280 | 4285 | 4275 | 2024 |
| 484 | 20240329 | 104000 | 388807970 | 4280 | 4270 | 4280 | 4265 | 2289 |
| 485 | 20240329 | 103900 | 379034320 | 4265 | 4270 | 4275 | 4265 | 1860 |
| 486 | 20240329 | 103800 | 371093960 | 4270 | 4275 | 4275 | 4270 | 97 |
| 487 | 20240329 | 103700 | 370679375 | 4275 | 4275 | 4275 | 4275 | 7 |
| 488 | 20240329 | 103600 | 370649450 | 4280 | 4280 | 4280 | 4280 | 1 |
| 489 | 20240329 | 103500 | 370645170 | 4270 | 4275 | 4280 | 4270 | 692 |
| 490 | 20240329 | 103400 | 367686750 | 4280 | 4280 | 4280 | 4280 | 0 |
| 491 | 20240329 | 103300 | 367686750 | 4280 | 4275 | 4280 | 4275 | 1548 |
| 492 | 20240329 | 103200 | 361068770 | 4275 | 4275 | 4275 | 4275 | 552 |
| 493 | 20240329 | 103100 | 358708970 | 4275 | 4280 | 4280 | 4275 | 33 |
| 494 | 20240329 | 103000 | 358567845 | 4280 | 4280 | 4280 | 4270 | 630 |
| 495 | 20240329 | 102900 | 355873205 | 4270 | 4285 | 4285 | 4270 | 1101 |
| 496 | 20240329 | 102800 | 351171405 | 4275 | 4270 | 4285 | 4270 | 1004 |
| 497 | 20240329 | 102700 | 346883770 | 4275 | 4285 | 4285 | 4270 | 4654 |
| 498 | 20240329 | 102600 | 326975195 | 4285 | 4285 | 4285 | 4285 | 0 |
| 499 | 20240329 | 102500 | 326975195 | 4285 | 4280 | 4285 | 4280 | 149 |
| 500 | 20240329 | 102400 | 326337195 | 4285 | 4290 | 4290 | 4280 | 1488 |
| 501 | 20240329 | 102300 | 319961520 | 4285 | 4290 | 4290 | 4285 | 84 |
| 502 | 20240329 | 102200 | 319601295 | 4290 | 4285 | 4290 | 4285 | 696 |
| 503 | 20240329 | 102100 | 316618925 | 4280 | 4285 | 4285 | 4280 | 506 |
| 504 | 20240329 | 102000 | 314450805 | 4290 | 4280 | 4290 | 4280 | 1871 |
| 505 | 20240329 | 101900 | 306433715 | 4280 | 4280 | 4280 | 4280 | 1440 |
| 506 | 20240329 | 101800 | 300270515 | 4285 | 4285 | 4285 | 4280 | 297 |
| 507 | 20240329 | 101700 | 298997975 | 4285 | 4290 | 4290 | 4285 | 1000 |
| 508 | 20240329 | 101600 | 294712580 | 4295 | 4295 | 4295 | 4295 | 100 |
| 509 | 20240329 | 101500 | 294283080 | 4295 | 4290 | 4295 | 4290 | 723 |
| 510 | 20240329 | 101400 | 291181140 | 4290 | 4300 | 4300 | 4290 | 3201 |
| 511 | 20240329 | 101300 | 277440285 | 4300 | 4295 | 4300 | 4295 | 97 |
| 512 | 20240329 | 101200 | 277023200 | 4295 | 4300 | 4300 | 4295 | 696 |
| 513 | 20240329 | 101100 | 274030405 | 4305 | 4305 | 4305 | 4300 | 5628 |
| 514 | 20240329 | 101000 | 249829055 | 4305 | 4310 | 4315 | 4305 | 6106 |
| 515 | 20240329 | 100900 | 223525670 | 4315 | 4320 | 4320 | 4305 | 921 |
| 516 | 20240329 | 100800 | 219556060 | 4320 | 4315 | 4320 | 4315 | 1078 |
| 517 | 20240329 | 100700 | 214904000 | 4320 | 4320 | 4320 | 4320 | 901 |
| 518 | 20240329 | 100600 | 211011680 | 4325 | 4325 | 4325 | 4325 | 46 |
| 519 | 20240329 | 100500 | 210812730 | 4330 | 4330 | 4330 | 4330 | 54 |
| 520 | 20240329 | 100400 | 210578910 | 4330 | 4335 | 4335 | 4325 | 1037 |
| 521 | 20240329 | 100300 | 206093800 | 4330 | 4335 | 4335 | 4330 | 1045 |
| 522 | 20240329 | 100200 | 201568625 | 4340 | 4340 | 4340 | 4340 | 0 |
| 523 | 20240329 | 100100 | 201568625 | 4340 | 4330 | 4340 | 4330 | 20 |
| 524 | 20240329 | 100000 | 201482015 | 4340 | 4335 | 4340 | 4335 | 2319 |
| 525 | 20240329 | 095900 | 191428870 | 4335 | 4335 | 4335 | 4335 | 0 |
| 526 | 20240329 | 095800 | 191428870 | 4335 | 4335 | 4335 | 4335 | 54 |
| 527 | 20240329 | 095700 | 191194780 | 4330 | 4330 | 4330 | 4330 | 18 |
| 528 | 20240329 | 095600 | 191116840 | 4335 | 4330 | 4335 | 4330 | 1142 |
| 529 | 20240329 | 095500 | 186171970 | 4335 | 4330 | 4335 | 4330 | 366 |
| 530 | 20240329 | 095400 | 184586910 | 4335 | 4335 | 4335 | 4330 | 54 |
| 531 | 20240329 | 095300 | 184353055 | 4340 | 4345 | 4345 | 4340 | 879 |
| 532 | 20240329 | 095200 | 180537910 | 4350 | 4350 | 4350 | 4340 | 217 |
| 533 | 20240329 | 095100 | 179595075 | 4345 | 4345 | 4350 | 4345 | 620 |
| 534 | 20240329 | 095000 | 176901170 | 4350 | 4350 | 4350 | 4350 | 61 |
| 535 | 20240329 | 094900 | 176635820 | 4350 | 4350 | 4350 | 4350 | 980 |
| 536 | 20240329 | 094800 | 172372820 | 4360 | 4360 | 4360 | 4360 | 283 |
| 537 | 20240329 | 094700 | 171138940 | 4350 | 4350 | 4350 | 4350 | 26 |
| 538 | 20240329 | 094600 | 171025840 | 4360 | 4360 | 4365 | 4360 | 2101 |
| 539 | 20240329 | 094500 | 161864560 | 4360 | 4355 | 4360 | 4355 | 656 |
| 540 | 20240329 | 094400 | 159004900 | 4350 | 4340 | 4350 | 4340 | 99 |
| 541 | 20240329 | 094300 | 158574430 | 4350 | 4350 | 4350 | 4350 | 11 |
| 542 | 20240329 | 094200 | 158526580 | 4350 | 4325 | 4350 | 4325 | 7622 |
| 543 | 20240329 | 094100 | 125522840 | 4330 | 4325 | 4330 | 4325 | 959 |
| 544 | 20240329 | 094000 | 121370625 | 4325 | 4330 | 4330 | 4325 | 192 |
| 545 | 20240329 | 093900 | 120539355 | 4330 | 4325 | 4330 | 4325 | 1451 |
| 546 | 20240329 | 093800 | 114263775 | 4330 | 4330 | 4330 | 4330 | 1 |
| 547 | 20240329 | 093700 | 114259445 | 4330 | 4325 | 4330 | 4325 | 574 |
| 548 | 20240329 | 093600 | 111776615 | 4330 | 4325 | 4330 | 4325 | 1644 |
| 549 | 20240329 | 093500 | 104664810 | 4325 | 4325 | 4325 | 4325 | 154 |
| 550 | 20240329 | 093400 | 103998760 | 4320 | 4320 | 4320 | 4320 | 1469 |
| 551 | 20240329 | 093300 | 97652680 | 4320 | 4320 | 4320 | 4320 | 26 |
| 552 | 20240329 | 093200 | 97540360 | 4320 | 4320 | 4320 | 4315 | 312 |
| 553 | 20240329 | 093100 | 96193020 | 4315 | 4315 | 4315 | 4315 | 1450 |
| 554 | 20240329 | 093000 | 89936270 | 4320 | 4315 | 4320 | 4315 | 1838 |
| 555 | 20240329 | 092900 | 82004945 | 4315 | 4315 | 4315 | 4315 | 0 |
| 556 | 20240329 | 092800 | 82004945 | 4315 | 4320 | 4325 | 4315 | 976 |
| 557 | 20240329 | 092700 | 77792290 | 4315 | 4315 | 4315 | 4315 | 19 |
| 558 | 20240329 | 092600 | 77710305 | 4315 | 4320 | 4320 | 4315 | 1075 |
| 559 | 20240329 | 092500 | 73069270 | 4320 | 4325 | 4325 | 4320 | 2713 |
| 560 | 20240329 | 092400 | 61344845 | 4325 | 4325 | 4325 | 4325 | 56 |
| 561 | 20240329 | 092300 | 61102645 | 4325 | 4335 | 4345 | 4325 | 2544 |
| 562 | 20240329 | 092200 | 50081820 | 4330 | 4330 | 4330 | 4330 | 42 |
| 563 | 20240329 | 092100 | 49899960 | 4330 | 4330 | 4330 | 4330 | 1 |
| 564 | 20240329 | 092000 | 49895630 | 4345 | 4345 | 4345 | 4335 | 36 |
| 565 | 20240329 | 091900 | 49739385 | 4350 | 4350 | 4350 | 4350 | 1 |
| 566 | 20240329 | 091800 | 49735035 | 4335 | 4345 | 4345 | 4335 | 1658 |
| 567 | 20240329 | 091700 | 42538035 | 4340 | 4335 | 4340 | 4335 | 909 |
| 568 | 20240329 | 091600 | 38593065 | 4335 | 4340 | 4340 | 4335 | 635 |
| 569 | 20240329 | 091500 | 35837535 | 4345 | 4345 | 4345 | 4340 | 179 |
| 570 | 20240329 | 091400 | 35059785 | 4345 | 4345 | 4345 | 4345 | 11 |
| 571 | 20240329 | 091300 | 35011990 | 4340 | 4340 | 4345 | 4340 | 175 |
| 572 | 20240329 | 091200 | 34252485 | 4345 | 4340 | 4345 | 4340 | 361 |
| 573 | 20240329 | 091100 | 32685740 | 4335 | 4335 | 4335 | 4335 | 252 |
| 574 | 20240329 | 091000 | 31593320 | 4335 | 4335 | 4335 | 4335 | 0 |
| 575 | 20240329 | 090900 | 31593320 | 4335 | 4345 | 4345 | 4335 | 723 |
| 576 | 20240329 | 090800 | 28454915 | 4355 | 4355 | 4355 | 4355 | 1 |
| 577 | 20240329 | 090700 | 28450560 | 4355 | 4355 | 4355 | 4350 | 3499 |
| 578 | 20240329 | 090600 | 13221155 | 4355 | 4355 | 4360 | 4355 | 207 |
| 579 | 20240329 | 090500 | 12318670 | 4355 | 4355 | 4355 | 4355 | 251 |
| 580 | 20240329 | 090400 | 11225565 | 4355 | 4355 | 4355 | 4355 | 50 |
| 581 | 20240329 | 090300 | 11007815 | 4355 | 4350 | 4360 | 4350 | 1506 |
| 582 | 20240329 | 090200 | 4449805 | 4355 | 4350 | 4355 | 4350 | 546 |
| 583 | 20240329 | 090100 | 2074650 | 4355 | 4375 | 4375 | 4355 | 271 |
| 584 | 20240329 | 090000 | 894280 | 4380 | 4385 | 4385 | 4380 | 204 |