28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 183100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 8944 |
| 3 | 20240327 | 183000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 4 | 20240327 | 182900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 5 | 20240327 | 182800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 6 | 20240327 | 182700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 7 | 20240327 | 182600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 8 | 20240327 | 182500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 9 | 20240327 | 182400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 10 | 20240327 | 182300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 11 | 20240327 | 182200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 12 | 20240327 | 182100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 13 | 20240327 | 182000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 14 | 20240327 | 181900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 15 | 20240327 | 181800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 16 | 20240327 | 181700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 17 | 20240327 | 181600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 18 | 20240327 | 181500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 19 | 20240327 | 181400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 20 | 20240327 | 181300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 21 | 20240327 | 181200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 22 | 20240327 | 181100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 23 | 20240327 | 181000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 24 | 20240327 | 180900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 25 | 20240327 | 180800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 26 | 20240327 | 180700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 27 | 20240327 | 180600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 28 | 20240327 | 180500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 29 | 20240327 | 180400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 30 | 20240327 | 180300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 31 | 20240327 | 180200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 32 | 20240327 | 180100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 8944 |
| 33 | 20240327 | 180000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 34 | 20240327 | 175900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 35 | 20240327 | 175800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 36 | 20240327 | 175700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 37 | 20240327 | 175600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 38 | 20240327 | 175500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 39 | 20240327 | 175400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 40 | 20240327 | 175300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 41 | 20240327 | 175200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 42 | 20240327 | 175100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 43 | 20240327 | 175000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 44 | 20240327 | 174900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 45 | 20240327 | 174800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 46 | 20240327 | 174700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 47 | 20240327 | 174600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 48 | 20240327 | 174500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 49 | 20240327 | 174400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 50 | 20240327 | 174300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 51 | 20240327 | 174200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 52 | 20240327 | 174100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 53 | 20240327 | 174000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 54 | 20240327 | 173900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 55 | 20240327 | 173800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 56 | 20240327 | 173700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 57 | 20240327 | 173600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 58 | 20240327 | 173500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 59 | 20240327 | 173400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 60 | 20240327 | 173300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 61 | 20240327 | 173200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 62 | 20240327 | 173100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 8944 |
| 63 | 20240327 | 173000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 64 | 20240327 | 172900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 65 | 20240327 | 172800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 66 | 20240327 | 172700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 67 | 20240327 | 172600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 68 | 20240327 | 172500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 69 | 20240327 | 172400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 70 | 20240327 | 172300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 71 | 20240327 | 172200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 72 | 20240327 | 172100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 73 | 20240327 | 172000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 74 | 20240327 | 171900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 75 | 20240327 | 171800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 76 | 20240327 | 171700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 77 | 20240327 | 171600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 78 | 20240327 | 171500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 79 | 20240327 | 171400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 80 | 20240327 | 171300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 81 | 20240327 | 171200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 82 | 20240327 | 171100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 83 | 20240327 | 171000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 84 | 20240327 | 170900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 85 | 20240327 | 170800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 86 | 20240327 | 170700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 87 | 20240327 | 170600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 88 | 20240327 | 170500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 89 | 20240327 | 170400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 90 | 20240327 | 170300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 91 | 20240327 | 170200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 92 | 20240327 | 170100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 8944 |
| 93 | 20240327 | 170000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 94 | 20240327 | 165900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 95 | 20240327 | 165800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 96 | 20240327 | 165700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 97 | 20240327 | 165600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 98 | 20240327 | 165500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 99 | 20240327 | 165400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 100 | 20240327 | 165300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 101 | 20240327 | 165200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 102 | 20240327 | 165100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 103 | 20240327 | 165000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 104 | 20240327 | 164900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 105 | 20240327 | 164800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 106 | 20240327 | 164700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 107 | 20240327 | 164600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 108 | 20240327 | 164500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 109 | 20240327 | 164400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 110 | 20240327 | 164300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 111 | 20240327 | 164200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 112 | 20240327 | 164100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 113 | 20240327 | 164000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 114 | 20240327 | 163900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 115 | 20240327 | 163800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 116 | 20240327 | 163700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 117 | 20240327 | 163600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 118 | 20240327 | 163500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 119 | 20240327 | 163400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 120 | 20240327 | 163300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 121 | 20240327 | 163200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 122 | 20240327 | 163100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 8944 |
| 123 | 20240327 | 163000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 124 | 20240327 | 162900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 125 | 20240327 | 162800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 126 | 20240327 | 162700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 127 | 20240327 | 162600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 128 | 20240327 | 162500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 129 | 20240327 | 162400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 130 | 20240327 | 162300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 131 | 20240327 | 162200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 132 | 20240327 | 162100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 133 | 20240327 | 162000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 134 | 20240327 | 161900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 135 | 20240327 | 161800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 136 | 20240327 | 161700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 137 | 20240327 | 161600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 138 | 20240327 | 161500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 139 | 20240327 | 161400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 140 | 20240327 | 161300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 141 | 20240327 | 161200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 142 | 20240327 | 161100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 143 | 20240327 | 161000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 144 | 20240327 | 160900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 145 | 20240327 | 160800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 146 | 20240327 | 160700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 147 | 20240327 | 160600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 148 | 20240327 | 160500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 149 | 20240327 | 160400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 150 | 20240327 | 160300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 151 | 20240327 | 160200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 152 | 20240327 | 160100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 8944 |
| 153 | 20240327 | 160000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 154 | 20240327 | 155900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 155 | 20240327 | 155800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 156 | 20240327 | 155700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 157 | 20240327 | 155600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 158 | 20240327 | 155500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 159 | 20240327 | 155400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 160 | 20240327 | 155300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 161 | 20240327 | 155200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 162 | 20240327 | 155100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 163 | 20240327 | 155000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 164 | 20240327 | 154900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 165 | 20240327 | 154800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 166 | 20240327 | 154700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 167 | 20240327 | 154600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 168 | 20240327 | 154500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 169 | 20240327 | 154400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 170 | 20240327 | 154300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 171 | 20240327 | 154200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 172 | 20240327 | 154100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 173 | 20240327 | 154000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 174 | 20240327 | 153900 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 175 | 20240327 | 153800 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 176 | 20240327 | 153700 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 177 | 20240327 | 153600 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 178 | 20240327 | 153500 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 179 | 20240327 | 153400 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 180 | 20240327 | 153300 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 181 | 20240327 | 153200 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 0 |
| 182 | 20240327 | 153100 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 8944 |
| 183 | 20240327 | 153000 | 5891604225 | 4305 | 4305 | 4305 | 4305 | 8944 |
| 184 | 20240327 | 152900 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20240327 | 152800 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20240327 | 152700 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20240327 | 152600 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20240327 | 152500 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20240327 | 152400 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20240327 | 152300 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20240327 | 152200 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20240327 | 152100 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20240327 | 152000 | 5853100305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20240327 | 151900 | 5853100305 | 4335 | 4320 | 4335 | 4310 | 609 |
| 195 | 20240327 | 151800 | 5850465220 | 4315 | 4310 | 4315 | 4310 | 568 |
| 196 | 20240327 | 151700 | 5848015255 | 4310 | 4315 | 4320 | 4310 | 1382 |
| 197 | 20240327 | 151600 | 5842050080 | 4315 | 4330 | 4335 | 4315 | 6443 |
| 198 | 20240327 | 151500 | 5814201185 | 4335 | 4330 | 4340 | 4330 | 624 |
| 199 | 20240327 | 151400 | 5811496555 | 4330 | 4335 | 4335 | 4330 | 349 |
| 200 | 20240327 | 151300 | 5809985090 | 4330 | 4315 | 4335 | 4315 | 1857 |
| 201 | 20240327 | 151200 | 5801961960 | 4310 | 4320 | 4320 | 4310 | 591 |
| 202 | 20240327 | 151100 | 5799414670 | 4310 | 4310 | 4315 | 4310 | 637 |
| 203 | 20240327 | 151000 | 5796667950 | 4310 | 4315 | 4315 | 4310 | 1201 |
| 204 | 20240327 | 150900 | 5791486260 | 4315 | 4290 | 4315 | 4290 | 1203 |
| 205 | 20240327 | 150800 | 5786312365 | 4290 | 4285 | 4295 | 4280 | 2099 |
| 206 | 20240327 | 150700 | 5777321300 | 4280 | 4285 | 4295 | 4280 | 2112 |
| 207 | 20240327 | 150600 | 5768273065 | 4285 | 4300 | 4315 | 4285 | 3512 |
| 208 | 20240327 | 150500 | 5753174170 | 4300 | 4315 | 4330 | 4270 | 6794 |
| 209 | 20240327 | 150400 | 5724082425 | 4305 | 4305 | 4365 | 4305 | 8333 |
| 210 | 20240327 | 150300 | 5687989860 | 4295 | 4300 | 4300 | 4280 | 6102 |
| 211 | 20240327 | 150200 | 5661807270 | 4300 | 4320 | 4325 | 4300 | 3282 |
| 212 | 20240327 | 150100 | 5647658090 | 4320 | 4325 | 4330 | 4290 | 10864 |
| 213 | 20240327 | 150000 | 5600934650 | 4345 | 4355 | 4370 | 4310 | 10157 |
| 214 | 20240327 | 145900 | 5556911040 | 4360 | 4375 | 4375 | 4330 | 8051 |
| 215 | 20240327 | 145800 | 5521927335 | 4360 | 4385 | 4385 | 4360 | 4675 |
| 216 | 20240327 | 145700 | 5501516315 | 4395 | 4370 | 4400 | 4370 | 2595 |
| 217 | 20240327 | 145600 | 5490153360 | 4375 | 4375 | 4380 | 4370 | 529 |
| 218 | 20240327 | 145500 | 5487839980 | 4380 | 4380 | 4380 | 4375 | 506 |
| 219 | 20240327 | 145400 | 5485626160 | 4385 | 4375 | 4385 | 4370 | 739 |
| 220 | 20240327 | 145300 | 5482388970 | 4380 | 4385 | 4385 | 4375 | 801 |
| 221 | 20240327 | 145200 | 5478882510 | 4380 | 4410 | 4410 | 4380 | 6635 |
| 222 | 20240327 | 145100 | 5449741245 | 4405 | 4420 | 4425 | 4400 | 2688 |
| 223 | 20240327 | 145000 | 5437881540 | 4425 | 4420 | 4425 | 4405 | 928 |
| 224 | 20240327 | 144900 | 5433783245 | 4425 | 4415 | 4425 | 4415 | 565 |
| 225 | 20240327 | 144800 | 5431285370 | 4415 | 4410 | 4415 | 4410 | 1259 |
| 226 | 20240327 | 144700 | 5425732815 | 4410 | 4400 | 4410 | 4395 | 274 |
| 227 | 20240327 | 144600 | 5424526340 | 4410 | 4410 | 4410 | 4400 | 310 |
| 228 | 20240327 | 144500 | 5423160190 | 4425 | 4430 | 4435 | 4410 | 1196 |
| 229 | 20240327 | 144400 | 5417867175 | 4435 | 4420 | 4435 | 4410 | 9741 |
| 230 | 20240327 | 144300 | 5374791295 | 4425 | 4400 | 4425 | 4395 | 2945 |
| 231 | 20240327 | 144200 | 5361795740 | 4405 | 4380 | 4405 | 4380 | 587 |
| 232 | 20240327 | 144100 | 5359214780 | 4385 | 4385 | 4385 | 4380 | 1782 |
| 233 | 20240327 | 144000 | 5351404975 | 4385 | 4385 | 4395 | 4385 | 1690 |
| 234 | 20240327 | 143900 | 5343993070 | 4390 | 4405 | 4405 | 4385 | 1505 |
| 235 | 20240327 | 143800 | 5337379070 | 4425 | 4385 | 4425 | 4380 | 6647 |
| 236 | 20240327 | 143700 | 5308120175 | 4395 | 4395 | 4395 | 4395 | 120 |
| 237 | 20240327 | 143600 | 5307592775 | 4370 | 4420 | 4420 | 4370 | 5651 |
| 238 | 20240327 | 143500 | 5282800850 | 4440 | 4370 | 4440 | 4365 | 3510 |
| 239 | 20240327 | 143400 | 5267384530 | 4370 | 4355 | 4370 | 4350 | 4021 |
| 240 | 20240327 | 143300 | 5249848795 | 4360 | 4360 | 4360 | 4360 | 470 |
| 241 | 20240327 | 143200 | 5247799595 | 4355 | 4365 | 4375 | 4350 | 5289 |
| 242 | 20240327 | 143100 | 5224736925 | 4370 | 4345 | 4370 | 4315 | 2398 |
| 243 | 20240327 | 143000 | 5214337365 | 4355 | 4365 | 4365 | 4340 | 1024 |
| 244 | 20240327 | 142900 | 5209880055 | 4370 | 4340 | 4370 | 4340 | 2643 |
| 245 | 20240327 | 142800 | 5198385945 | 4345 | 4310 | 4345 | 4305 | 1358 |
| 246 | 20240327 | 142700 | 5192519435 | 4305 | 4320 | 4345 | 4305 | 1724 |
| 247 | 20240327 | 142600 | 5185075505 | 4325 | 4345 | 4350 | 4305 | 8573 |
| 248 | 20240327 | 142500 | 5147924500 | 4350 | 4355 | 4355 | 4350 | 2016 |
| 249 | 20240327 | 142400 | 5139151880 | 4355 | 4330 | 4360 | 4325 | 2973 |
| 250 | 20240327 | 142300 | 5126217135 | 4320 | 4330 | 4330 | 4310 | 5826 |
| 251 | 20240327 | 142200 | 5101051945 | 4335 | 4340 | 4345 | 4335 | 2502 |
| 252 | 20240327 | 142100 | 5090193800 | 4340 | 4360 | 4360 | 4340 | 3074 |
| 253 | 20240327 | 142000 | 5076819615 | 4350 | 4355 | 4370 | 4350 | 5525 |
| 254 | 20240327 | 141900 | 5052765695 | 4360 | 4355 | 4400 | 4350 | 8638 |
| 255 | 20240327 | 141800 | 5015121740 | 4355 | 4365 | 4365 | 4355 | 5654 |
| 256 | 20240327 | 141700 | 4990481060 | 4365 | 4360 | 4380 | 4355 | 7365 |
| 257 | 20240327 | 141600 | 4958375365 | 4360 | 4385 | 4385 | 4360 | 2380 |
| 258 | 20240327 | 141500 | 4947977510 | 4395 | 4395 | 4395 | 4375 | 3052 |
| 259 | 20240327 | 141400 | 4934618810 | 4375 | 4415 | 4415 | 4370 | 6383 |
| 260 | 20240327 | 141300 | 4906633185 | 4415 | 4420 | 4470 | 4415 | 5965 |
| 261 | 20240327 | 141200 | 4880208905 | 4420 | 4435 | 4470 | 4385 | 14995 |
| 262 | 20240327 | 141100 | 4813885170 | 4435 | 4425 | 4440 | 4420 | 3910 |
| 263 | 20240327 | 141000 | 4796579075 | 4430 | 4470 | 4480 | 4425 | 12423 |
| 264 | 20240327 | 140900 | 4741113085 | 4475 | 4525 | 4530 | 4475 | 23126 |
| 265 | 20240327 | 140800 | 4636955600 | 4530 | 4520 | 4535 | 4520 | 9063 |
| 266 | 20240327 | 140700 | 4595918350 | 4510 | 4510 | 4535 | 4495 | 5776 |
| 267 | 20240327 | 140600 | 4569854475 | 4510 | 4540 | 4540 | 4485 | 13575 |
| 268 | 20240327 | 140500 | 4508717235 | 4540 | 4535 | 4560 | 4505 | 18684 |
| 269 | 20240327 | 140400 | 4424064950 | 4540 | 4505 | 4545 | 4495 | 6387 |
| 270 | 20240327 | 140300 | 4395251110 | 4485 | 4500 | 4515 | 4470 | 15644 |
| 271 | 20240327 | 140200 | 4324923670 | 4500 | 4530 | 4570 | 4485 | 37551 |
| 272 | 20240327 | 140100 | 4154582530 | 4535 | 4450 | 4550 | 4450 | 71004 |
| 273 | 20240327 | 140000 | 3834792530 | 4455 | 4465 | 4470 | 4415 | 13736 |
| 274 | 20240327 | 135900 | 3773706125 | 4465 | 4425 | 4470 | 4415 | 15712 |
| 275 | 20240327 | 135800 | 3703900700 | 4430 | 4390 | 4430 | 4385 | 5656 |
| 276 | 20240327 | 135700 | 3678975515 | 4400 | 4385 | 4405 | 4375 | 2335 |
| 277 | 20240327 | 135600 | 3668727350 | 4405 | 4405 | 4410 | 4375 | 4066 |
| 278 | 20240327 | 135500 | 3650872865 | 4410 | 4415 | 4415 | 4390 | 3160 |
| 279 | 20240327 | 135400 | 3636964045 | 4400 | 4395 | 4420 | 4380 | 5058 |
| 280 | 20240327 | 135300 | 3614712915 | 4400 | 4385 | 4400 | 4355 | 4204 |
| 281 | 20240327 | 135200 | 3596316290 | 4380 | 4380 | 4380 | 4360 | 6747 |
| 282 | 20240327 | 135100 | 3566813145 | 4385 | 4385 | 4385 | 4375 | 5065 |
| 283 | 20240327 | 135000 | 3544638465 | 4400 | 4405 | 4410 | 4380 | 3724 |
| 284 | 20240327 | 134900 | 3528246025 | 4420 | 4455 | 4455 | 4400 | 6393 |
| 285 | 20240327 | 134800 | 3499936465 | 4460 | 4400 | 4475 | 4400 | 10692 |
| 286 | 20240327 | 134700 | 3452505925 | 4400 | 4360 | 4400 | 4350 | 11637 |
| 287 | 20240327 | 134600 | 3401653440 | 4360 | 4410 | 4410 | 4340 | 18960 |
| 288 | 20240327 | 134500 | 3318653895 | 4425 | 4400 | 4435 | 4380 | 14205 |
| 289 | 20240327 | 134400 | 3256132205 | 4400 | 4400 | 4460 | 4375 | 25076 |
| 290 | 20240327 | 134300 | 3145208005 | 4390 | 4485 | 4485 | 4375 | 83586 |
| 291 | 20240327 | 134200 | 2772714585 | 4450 | 4450 | 4450 | 4450 | 0 |
| 292 | 20240327 | 134100 | 2772714585 | 4450 | 4450 | 4450 | 4430 | 10442 |
| 293 | 20240327 | 134000 | 2726285925 | 4450 | 4380 | 4450 | 4350 | 47363 |
| 294 | 20240327 | 133900 | 2516837105 | 4380 | 4325 | 4385 | 4325 | 7090 |
| 295 | 20240327 | 133800 | 2485951065 | 4325 | 4330 | 4405 | 4310 | 34809 |
| 296 | 20240327 | 133700 | 2333820750 | 4325 | 4315 | 4330 | 4310 | 2237 |
| 297 | 20240327 | 133600 | 2324165545 | 4315 | 4315 | 4335 | 4305 | 8852 |
| 298 | 20240327 | 133500 | 2285882350 | 4330 | 4285 | 4330 | 4260 | 13052 |
| 299 | 20240327 | 133400 | 2229922115 | 4300 | 4405 | 4415 | 4280 | 35734 |
| 300 | 20240327 | 133300 | 2074923925 | 4375 | 4265 | 4450 | 4255 | 63463 |
| 301 | 20240327 | 133200 | 1797647980 | 4265 | 4250 | 4280 | 4250 | 5692 |
| 302 | 20240327 | 133100 | 1773382905 | 4250 | 4255 | 4260 | 4245 | 2454 |
| 303 | 20240327 | 133000 | 1762954105 | 4255 | 4210 | 4255 | 4205 | 12021 |
| 304 | 20240327 | 132900 | 1712000600 | 4205 | 4210 | 4210 | 4205 | 1100 |
| 305 | 20240327 | 132800 | 1707373005 | 4225 | 4235 | 4245 | 4205 | 5537 |
| 306 | 20240327 | 132700 | 1683985150 | 4245 | 4245 | 4250 | 4245 | 38 |
| 307 | 20240327 | 132600 | 1683823835 | 4250 | 4245 | 4250 | 4245 | 287 |
| 308 | 20240327 | 132500 | 1682605390 | 4245 | 4245 | 4245 | 4245 | 1 |
| 309 | 20240327 | 132400 | 1682601145 | 4230 | 4230 | 4240 | 4230 | 1209 |
| 310 | 20240327 | 132300 | 1677475105 | 4240 | 4240 | 4240 | 4230 | 2258 |
| 311 | 20240327 | 132200 | 1667912455 | 4240 | 4235 | 4255 | 4235 | 3260 |
| 312 | 20240327 | 132100 | 1654068675 | 4230 | 4230 | 4230 | 4230 | 1000 |
| 313 | 20240327 | 132000 | 1649838675 | 4235 | 4245 | 4245 | 4230 | 6469 |
| 314 | 20240327 | 131900 | 1622399095 | 4250 | 4225 | 4255 | 4220 | 2091 |
| 315 | 20240327 | 131800 | 1613548785 | 4230 | 4230 | 4255 | 4220 | 6610 |
| 316 | 20240327 | 131700 | 1585495400 | 4225 | 4200 | 4240 | 4200 | 5140 |
| 317 | 20240327 | 131600 | 1563739560 | 4200 | 4200 | 4200 | 4200 | 197 |
| 318 | 20240327 | 131500 | 1562912160 | 4205 | 4205 | 4205 | 4205 | 6 |
| 319 | 20240327 | 131400 | 1562886930 | 4195 | 4195 | 4195 | 4195 | 0 |
| 320 | 20240327 | 131300 | 1562886930 | 4195 | 4200 | 4200 | 4180 | 1405 |
| 321 | 20240327 | 131200 | 1557000290 | 4210 | 4210 | 4210 | 4210 | 93 |
| 322 | 20240327 | 131100 | 1556608760 | 4210 | 4205 | 4210 | 4200 | 909 |
| 323 | 20240327 | 131000 | 1552788840 | 4210 | 4220 | 4220 | 4210 | 873 |
| 324 | 20240327 | 130900 | 1549109860 | 4225 | 4225 | 4225 | 4225 | 315 |
| 325 | 20240327 | 130800 | 1547778985 | 4220 | 4235 | 4235 | 4220 | 768 |
| 326 | 20240327 | 130700 | 1544530745 | 4235 | 4230 | 4235 | 4225 | 1506 |
| 327 | 20240327 | 130600 | 1538160410 | 4230 | 4225 | 4230 | 4225 | 378 |
| 328 | 20240327 | 130500 | 1536563220 | 4225 | 4215 | 4225 | 4215 | 1509 |
| 329 | 20240327 | 130400 | 1530198945 | 4210 | 4210 | 4210 | 4210 | 675 |
| 330 | 20240327 | 130300 | 1527357195 | 4210 | 4210 | 4210 | 4210 | 556 |
| 331 | 20240327 | 130200 | 1525016435 | 4200 | 4215 | 4215 | 4200 | 1089 |
| 332 | 20240327 | 130100 | 1520432415 | 4230 | 4215 | 4230 | 4210 | 1390 |
| 333 | 20240327 | 130000 | 1514567065 | 4215 | 4175 | 4215 | 4175 | 4031 |
| 334 | 20240327 | 125900 | 1497643195 | 4175 | 4155 | 4175 | 4150 | 7278 |
| 335 | 20240327 | 125800 | 1467388855 | 4160 | 4160 | 4160 | 4155 | 3072 |
| 336 | 20240327 | 125700 | 1454618035 | 4155 | 4155 | 4155 | 4155 | 0 |
| 337 | 20240327 | 125600 | 1454618035 | 4155 | 4160 | 4165 | 4155 | 5125 |
| 338 | 20240327 | 125500 | 1433297095 | 4165 | 4180 | 4195 | 4165 | 4039 |
| 339 | 20240327 | 125400 | 1416440275 | 4205 | 4170 | 4205 | 4170 | 1540 |
| 340 | 20240327 | 125300 | 1410003840 | 4180 | 4180 | 4180 | 4180 | 10 |
| 341 | 20240327 | 125200 | 1409962040 | 4180 | 4175 | 4180 | 4165 | 7017 |
| 342 | 20240327 | 125100 | 1380687575 | 4190 | 4180 | 4225 | 4180 | 6386 |
| 343 | 20240327 | 125000 | 1353889095 | 4180 | 4190 | 4190 | 4180 | 1354 |
| 344 | 20240327 | 124900 | 1348227730 | 4185 | 4195 | 4195 | 4185 | 640 |
| 345 | 20240327 | 124800 | 1345547950 | 4200 | 4200 | 4200 | 4200 | 716 |
| 346 | 20240327 | 124700 | 1342540750 | 4200 | 4210 | 4215 | 4200 | 3014 |
| 347 | 20240327 | 124600 | 1329867635 | 4210 | 4210 | 4210 | 4210 | 595 |
| 348 | 20240327 | 124500 | 1327362685 | 4210 | 4220 | 4220 | 4210 | 1174 |
| 349 | 20240327 | 124400 | 1322410775 | 4225 | 4225 | 4225 | 4225 | 1 |
| 350 | 20240327 | 124300 | 1322406550 | 4225 | 4240 | 4240 | 4210 | 4618 |
| 351 | 20240327 | 124200 | 1302889455 | 4240 | 4240 | 4240 | 4240 | 442 |
| 352 | 20240327 | 124100 | 1301015375 | 4245 | 4235 | 4250 | 4230 | 2969 |
| 353 | 20240327 | 124000 | 1288425525 | 4235 | 4240 | 4280 | 4235 | 6949 |
| 354 | 20240327 | 123900 | 1258840200 | 4240 | 4235 | 4240 | 4230 | 643 |
| 355 | 20240327 | 123800 | 1256115325 | 4235 | 4230 | 4245 | 4230 | 1630 |
| 356 | 20240327 | 123700 | 1249213085 | 4235 | 4235 | 4235 | 4220 | 341 |
| 357 | 20240327 | 123600 | 1247772100 | 4230 | 4245 | 4250 | 4230 | 2241 |
| 358 | 20240327 | 123500 | 1238279020 | 4245 | 4235 | 4260 | 4235 | 4031 |
| 359 | 20240327 | 123400 | 1221165755 | 4235 | 4215 | 4235 | 4215 | 2440 |
| 360 | 20240327 | 123300 | 1210858980 | 4220 | 4210 | 4220 | 4210 | 758 |
| 361 | 20240327 | 123200 | 1207661680 | 4210 | 4220 | 4235 | 4205 | 1978 |
| 362 | 20240327 | 123100 | 1199316150 | 4220 | 4205 | 4250 | 4200 | 8796 |
| 363 | 20240327 | 123000 | 1162150020 | 4205 | 4195 | 4205 | 4190 | 2583 |
| 364 | 20240327 | 122900 | 1151309880 | 4195 | 4190 | 4195 | 4190 | 1201 |
| 365 | 20240327 | 122800 | 1146271690 | 4190 | 4190 | 4190 | 4190 | 60 |
| 366 | 20240327 | 122700 | 1146020290 | 4195 | 4195 | 4195 | 4195 | 1 |
| 367 | 20240327 | 122600 | 1146016095 | 4190 | 4190 | 4190 | 4190 | 50 |
| 368 | 20240327 | 122500 | 1145806595 | 4195 | 4195 | 4195 | 4195 | 148 |
| 369 | 20240327 | 122400 | 1145185735 | 4195 | 4195 | 4195 | 4195 | 23 |
| 370 | 20240327 | 122300 | 1145089250 | 4195 | 4195 | 4195 | 4195 | 1 |
| 371 | 20240327 | 122200 | 1145085055 | 4190 | 4190 | 4190 | 4190 | 100 |
| 372 | 20240327 | 122100 | 1144666055 | 4190 | 4190 | 4190 | 4190 | 1 |
| 373 | 20240327 | 122000 | 1144661865 | 4190 | 4190 | 4190 | 4190 | 61 |
| 374 | 20240327 | 121900 | 1144406275 | 4190 | 4190 | 4190 | 4190 | 2 |
| 375 | 20240327 | 121800 | 1144397895 | 4190 | 4190 | 4190 | 4190 | 24 |
| 376 | 20240327 | 121700 | 1144297335 | 4185 | 4185 | 4185 | 4185 | 34 |
| 377 | 20240327 | 121600 | 1144155045 | 4195 | 4195 | 4195 | 4195 | 1 |
| 378 | 20240327 | 121500 | 1144150850 | 4195 | 4195 | 4195 | 4195 | 123 |
| 379 | 20240327 | 121400 | 1143634865 | 4200 | 4200 | 4200 | 4200 | 0 |
| 380 | 20240327 | 121300 | 1143634865 | 4200 | 4190 | 4200 | 4190 | 600 |
| 381 | 20240327 | 121200 | 1141115845 | 4190 | 4190 | 4190 | 4190 | 1 |
| 382 | 20240327 | 121100 | 1141111655 | 4175 | 4185 | 4185 | 4175 | 320 |
| 383 | 20240327 | 121000 | 1139774245 | 4190 | 4190 | 4190 | 4190 | 7 |
| 384 | 20240327 | 120900 | 1139744915 | 4190 | 4190 | 4190 | 4190 | 0 |
| 385 | 20240327 | 120800 | 1139744915 | 4190 | 4190 | 4200 | 4190 | 1136 |
| 386 | 20240327 | 120700 | 1134984605 | 4190 | 4200 | 4200 | 4190 | 31 |
| 387 | 20240327 | 120600 | 1134854435 | 4200 | 4200 | 4200 | 4200 | 12 |
| 388 | 20240327 | 120500 | 1134804035 | 4190 | 4190 | 4190 | 4190 | 36 |
| 389 | 20240327 | 120400 | 1134653195 | 4190 | 4190 | 4190 | 4190 | 0 |
| 390 | 20240327 | 120300 | 1134653195 | 4190 | 4190 | 4190 | 4190 | 265 |
| 391 | 20240327 | 120200 | 1133542845 | 4195 | 4200 | 4200 | 4195 | 692 |
| 392 | 20240327 | 120100 | 1130636760 | 4205 | 4205 | 4205 | 4205 | 209 |
| 393 | 20240327 | 120000 | 1129757915 | 4205 | 4190 | 4205 | 4190 | 1660 |
| 394 | 20240327 | 115900 | 1122790450 | 4190 | 4185 | 4190 | 4185 | 1195 |
| 395 | 20240327 | 115800 | 1117783940 | 4185 | 4185 | 4185 | 4185 | 0 |
| 396 | 20240327 | 115700 | 1117783940 | 4185 | 4185 | 4185 | 4185 | 0 |
| 397 | 20240327 | 115600 | 1117783940 | 4185 | 4185 | 4185 | 4185 | 2 |
| 398 | 20240327 | 115500 | 1117775570 | 4185 | 4185 | 4185 | 4185 | 78 |
| 399 | 20240327 | 115400 | 1117449140 | 4175 | 4175 | 4175 | 4175 | 27 |
| 400 | 20240327 | 115300 | 1117336415 | 4180 | 4180 | 4180 | 4180 | 0 |
| 401 | 20240327 | 115200 | 1117336415 | 4180 | 4185 | 4185 | 4180 | 1830 |
| 402 | 20240327 | 115100 | 1109686795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 403 | 20240327 | 115000 | 1109686795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 404 | 20240327 | 114900 | 1109686795 | 4185 | 4185 | 4185 | 4185 | 0 |
| 405 | 20240327 | 114800 | 1109686795 | 4185 | 4185 | 4190 | 4185 | 158 |
| 406 | 20240327 | 114700 | 1109025560 | 4185 | 4185 | 4185 | 4185 | 31 |
| 407 | 20240327 | 114600 | 1108895825 | 4185 | 4180 | 4190 | 4180 | 1581 |
| 408 | 20240327 | 114500 | 1102279570 | 4175 | 4175 | 4175 | 4175 | 0 |
| 409 | 20240327 | 114400 | 1102279570 | 4175 | 4175 | 4175 | 4175 | 0 |
| 410 | 20240327 | 114300 | 1102279570 | 4175 | 4175 | 4175 | 4175 | 0 |
| 411 | 20240327 | 114200 | 1102279570 | 4175 | 4175 | 4175 | 4175 | 0 |
| 412 | 20240327 | 114100 | 1102279570 | 4175 | 4185 | 4185 | 4175 | 2500 |
| 413 | 20240327 | 114000 | 1091829370 | 4190 | 4190 | 4190 | 4190 | 1 |
| 414 | 20240327 | 113900 | 1091825180 | 4185 | 4185 | 4185 | 4185 | 0 |
| 415 | 20240327 | 113800 | 1091825180 | 4185 | 4185 | 4185 | 4185 | 0 |
| 416 | 20240327 | 113700 | 1091825180 | 4185 | 4185 | 4185 | 4185 | 157 |
| 417 | 20240327 | 113600 | 1091168135 | 4185 | 4185 | 4185 | 4185 | 0 |
| 418 | 20240327 | 113500 | 1091168135 | 4185 | 4185 | 4185 | 4185 | 1000 |
| 419 | 20240327 | 113400 | 1086983135 | 4180 | 4190 | 4190 | 4180 | 992 |
| 420 | 20240327 | 113300 | 1082832370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 421 | 20240327 | 113200 | 1082832370 | 4180 | 4180 | 4180 | 4180 | 578 |
| 422 | 20240327 | 113100 | 1080416330 | 4185 | 4195 | 4195 | 4185 | 6623 |
| 423 | 20240327 | 113000 | 1052695130 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 424 | 20240327 | 112900 | 1047340130 | 4210 | 4210 | 4210 | 4210 | 76 |
| 425 | 20240327 | 112800 | 1047020170 | 4210 | 4205 | 4210 | 4205 | 847 |
| 426 | 20240327 | 112700 | 1043458370 | 4205 | 4205 | 4205 | 4205 | 1 |
| 427 | 20240327 | 112600 | 1043454165 | 4205 | 4200 | 4205 | 4195 | 13 |
| 428 | 20240327 | 112500 | 1043399580 | 4200 | 4200 | 4200 | 4200 | 1 |
| 429 | 20240327 | 112400 | 1043395380 | 4200 | 4200 | 4205 | 4195 | 549 |
| 430 | 20240327 | 112300 | 1041089400 | 4205 | 4195 | 4205 | 4195 | 2163 |
| 431 | 20240327 | 112200 | 1032004530 | 4190 | 4190 | 4190 | 4190 | 185 |
| 432 | 20240327 | 112100 | 1031229380 | 4175 | 4165 | 4190 | 4165 | 2839 |
| 433 | 20240327 | 112000 | 1019348595 | 4160 | 4180 | 4180 | 4160 | 4495 |
| 434 | 20240327 | 111900 | 1000611320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 435 | 20240327 | 111800 | 1000611320 | 4185 | 4185 | 4185 | 4185 | 12 |
| 436 | 20240327 | 111700 | 1000561100 | 4185 | 4180 | 4185 | 4180 | 580 |
| 437 | 20240327 | 111600 | 998133875 | 4180 | 4175 | 4180 | 4175 | 272 |
| 438 | 20240327 | 111500 | 996998155 | 4175 | 4180 | 4180 | 4175 | 7 |
| 439 | 20240327 | 111400 | 996968900 | 4180 | 4175 | 4180 | 4170 | 1065 |
| 440 | 20240327 | 111300 | 992520195 | 4170 | 4170 | 4170 | 4170 | 0 |
| 441 | 20240327 | 111200 | 992520195 | 4170 | 4185 | 4185 | 4170 | 3253 |
| 442 | 20240327 | 111100 | 978949035 | 4190 | 4190 | 4190 | 4190 | 0 |
| 443 | 20240327 | 111000 | 978949035 | 4190 | 4190 | 4190 | 4190 | 0 |
| 444 | 20240327 | 110900 | 978949035 | 4190 | 4190 | 4190 | 4190 | 395 |
| 445 | 20240327 | 110800 | 977293985 | 4200 | 4200 | 4200 | 4200 | 52 |
| 446 | 20240327 | 110700 | 977075585 | 4200 | 4200 | 4200 | 4200 | 400 |
| 447 | 20240327 | 110600 | 975395585 | 4185 | 4195 | 4195 | 4185 | 51 |
| 448 | 20240327 | 110500 | 975182075 | 4195 | 4190 | 4195 | 4185 | 2466 |
| 449 | 20240327 | 110400 | 964858200 | 4190 | 4185 | 4190 | 4185 | 1817 |
| 450 | 20240327 | 110300 | 957247610 | 4180 | 4190 | 4190 | 4180 | 2 |
| 451 | 20240327 | 110200 | 957239240 | 4195 | 4210 | 4220 | 4190 | 2567 |
| 452 | 20240327 | 110100 | 946452300 | 4225 | 4170 | 4230 | 4170 | 5742 |
| 453 | 20240327 | 110000 | 922304350 | 4170 | 4180 | 4180 | 4170 | 1337 |
| 454 | 20240327 | 105900 | 916718100 | 4170 | 4180 | 4185 | 4170 | 479 |
| 455 | 20240327 | 105800 | 914717035 | 4190 | 4185 | 4190 | 4185 | 673 |
| 456 | 20240327 | 105700 | 911900520 | 4180 | 4175 | 4185 | 4175 | 1599 |
| 457 | 20240327 | 105600 | 905212220 | 4175 | 4195 | 4195 | 4175 | 974 |
| 458 | 20240327 | 105500 | 901145235 | 4165 | 4205 | 4205 | 4165 | 7865 |
| 459 | 20240327 | 105400 | 868302510 | 4195 | 4225 | 4230 | 4195 | 3126 |
| 460 | 20240327 | 105300 | 855143880 | 4215 | 4195 | 4220 | 4190 | 3220 |
| 461 | 20240327 | 105200 | 841567435 | 4205 | 4220 | 4230 | 4190 | 3359 |
| 462 | 20240327 | 105100 | 827434010 | 4235 | 4215 | 4240 | 4215 | 6988 |
| 463 | 20240327 | 105000 | 797914580 | 4200 | 4205 | 4215 | 4200 | 4352 |
| 464 | 20240327 | 104900 | 779604820 | 4190 | 4215 | 4220 | 4190 | 8322 |
| 465 | 20240327 | 104800 | 744640460 | 4220 | 4230 | 4235 | 4220 | 1636 |
| 466 | 20240327 | 104700 | 737718200 | 4230 | 4280 | 4285 | 4225 | 8988 |
| 467 | 20240327 | 104600 | 699574065 | 4265 | 4260 | 4290 | 4255 | 19943 |
| 468 | 20240327 | 104500 | 614248185 | 4250 | 4270 | 4285 | 4250 | 5284 |
| 469 | 20240327 | 104400 | 591697330 | 4270 | 4220 | 4270 | 4220 | 8867 |
| 470 | 20240327 | 104300 | 554059765 | 4230 | 4230 | 4245 | 4215 | 6937 |
| 471 | 20240327 | 104200 | 524694480 | 4235 | 4230 | 4245 | 4200 | 8772 |
| 472 | 20240327 | 104100 | 487670925 | 4230 | 4225 | 4230 | 4210 | 2243 |
| 473 | 20240327 | 104000 | 478202320 | 4225 | 4190 | 4225 | 4190 | 3775 |
| 474 | 20240327 | 103900 | 462324995 | 4195 | 4190 | 4195 | 4190 | 1274 |
| 475 | 20240327 | 103800 | 456985685 | 4190 | 4180 | 4195 | 4180 | 2952 |
| 476 | 20240327 | 103700 | 444622135 | 4180 | 4170 | 4180 | 4160 | 3239 |
| 477 | 20240327 | 103600 | 431125925 | 4160 | 4210 | 4215 | 4160 | 4395 |
| 478 | 20240327 | 103500 | 412792855 | 4190 | 4175 | 4220 | 4175 | 7126 |
| 479 | 20240327 | 103400 | 382849560 | 4185 | 4180 | 4185 | 4180 | 433 |
| 480 | 20240327 | 103300 | 381037985 | 4175 | 4170 | 4175 | 4170 | 1935 |
| 481 | 20240327 | 103200 | 372965470 | 4160 | 4170 | 4170 | 4160 | 730 |
| 482 | 20240327 | 103100 | 369928650 | 4155 | 4170 | 4170 | 4155 | 810 |
| 483 | 20240327 | 103000 | 366558745 | 4170 | 4180 | 4180 | 4165 | 4758 |
| 484 | 20240327 | 102900 | 346714505 | 4180 | 4175 | 4180 | 4175 | 153 |
| 485 | 20240327 | 102800 | 346075660 | 4175 | 4180 | 4180 | 4175 | 80 |
| 486 | 20240327 | 102700 | 345741265 | 4180 | 4180 | 4180 | 4180 | 64 |
| 487 | 20240327 | 102600 | 345473745 | 4180 | 4180 | 4180 | 4180 | 19 |
| 488 | 20240327 | 102500 | 345394325 | 4180 | 4180 | 4180 | 4180 | 1 |
| 489 | 20240327 | 102400 | 345390145 | 4175 | 4175 | 4180 | 4175 | 91 |
| 490 | 20240327 | 102300 | 345010195 | 4175 | 4170 | 4175 | 4165 | 1532 |
| 491 | 20240327 | 102200 | 338620890 | 4170 | 4165 | 4170 | 4165 | 691 |
| 492 | 20240327 | 102100 | 335740970 | 4170 | 4180 | 4180 | 4160 | 1080 |
| 493 | 20240327 | 102000 | 331239090 | 4160 | 4165 | 4165 | 4160 | 424 |
| 494 | 20240327 | 101900 | 329473135 | 4180 | 4160 | 4180 | 4160 | 5043 |
| 495 | 20240327 | 101800 | 308482065 | 4165 | 4160 | 4165 | 4160 | 1048 |
| 496 | 20240327 | 101700 | 304120200 | 4160 | 4140 | 4160 | 4140 | 4709 |
| 497 | 20240327 | 101600 | 284579075 | 4140 | 4140 | 4145 | 4140 | 1246 |
| 498 | 20240327 | 101500 | 279416920 | 4140 | 4140 | 4140 | 4140 | 15 |
| 499 | 20240327 | 101400 | 279354820 | 4145 | 4145 | 4145 | 4145 | 72 |
| 500 | 20240327 | 101300 | 279056380 | 4140 | 4135 | 4140 | 4135 | 135 |
| 501 | 20240327 | 101200 | 278498080 | 4140 | 4140 | 4140 | 4140 | 91 |
| 502 | 20240327 | 101100 | 278121340 | 4145 | 4130 | 4145 | 4130 | 3281 |
| 503 | 20240327 | 101000 | 264521915 | 4140 | 4140 | 4145 | 4125 | 147 |
| 504 | 20240327 | 100900 | 263913350 | 4145 | 4140 | 4145 | 4125 | 247 |
| 505 | 20240327 | 100800 | 262890600 | 4140 | 4150 | 4150 | 4135 | 2793 |
| 506 | 20240327 | 100700 | 251332150 | 4150 | 4150 | 4150 | 4150 | 0 |
| 507 | 20240327 | 100600 | 251332150 | 4150 | 4150 | 4150 | 4150 | 33 |
| 508 | 20240327 | 100500 | 251195200 | 4150 | 4150 | 4150 | 4150 | 13 |
| 509 | 20240327 | 100400 | 251141250 | 4145 | 4150 | 4150 | 4145 | 96 |
| 510 | 20240327 | 100300 | 250743120 | 4150 | 4130 | 4150 | 4130 | 1903 |
| 511 | 20240327 | 100200 | 242860645 | 4135 | 4135 | 4135 | 4135 | 1000 |
| 512 | 20240327 | 100100 | 238725645 | 4135 | 4140 | 4140 | 4135 | 158 |
| 513 | 20240327 | 100000 | 238071625 | 4140 | 4130 | 4140 | 4130 | 1730 |
| 514 | 20240327 | 095900 | 230919885 | 4130 | 4125 | 4130 | 4125 | 1008 |
| 515 | 20240327 | 095800 | 226761540 | 4125 | 4110 | 4125 | 4110 | 1417 |
| 516 | 20240327 | 095700 | 220931430 | 4110 | 4110 | 4110 | 4110 | 1 |
| 517 | 20240327 | 095600 | 220927320 | 4100 | 4115 | 4115 | 4100 | 11 |
| 518 | 20240327 | 095500 | 220882205 | 4105 | 4120 | 4120 | 4105 | 2873 |
| 519 | 20240327 | 095400 | 209087040 | 4120 | 4120 | 4120 | 4120 | 0 |
| 520 | 20240327 | 095300 | 209087040 | 4120 | 4120 | 4120 | 4120 | 109 |
| 521 | 20240327 | 095200 | 208637960 | 4110 | 4115 | 4115 | 4110 | 1046 |
| 522 | 20240327 | 095100 | 204334510 | 4125 | 4130 | 4130 | 4120 | 233 |
| 523 | 20240327 | 095000 | 203374430 | 4130 | 4135 | 4135 | 4130 | 58 |
| 524 | 20240327 | 094900 | 203134845 | 4135 | 4130 | 4135 | 4130 | 564 |
| 525 | 20240327 | 094800 | 200805225 | 4130 | 4130 | 4130 | 4115 | 496 |
| 526 | 20240327 | 094700 | 198756760 | 4120 | 4115 | 4120 | 4110 | 830 |
| 527 | 20240327 | 094600 | 195340835 | 4115 | 4125 | 4125 | 4110 | 2718 |
| 528 | 20240327 | 094500 | 184150530 | 4135 | 4130 | 4140 | 4125 | 464 |
| 529 | 20240327 | 094400 | 182235525 | 4135 | 4135 | 4140 | 4135 | 3195 |
| 530 | 20240327 | 094300 | 169008995 | 4135 | 4115 | 4135 | 4115 | 1326 |
| 531 | 20240327 | 094200 | 163537450 | 4115 | 4115 | 4115 | 4115 | 42 |
| 532 | 20240327 | 094100 | 163364620 | 4110 | 4095 | 4110 | 4095 | 3530 |
| 533 | 20240327 | 094000 | 148889365 | 4095 | 4095 | 4095 | 4095 | 50 |
| 534 | 20240327 | 093900 | 148684615 | 4095 | 4085 | 4095 | 4085 | 9 |
| 535 | 20240327 | 093800 | 148647840 | 4080 | 4090 | 4090 | 4080 | 955 |
| 536 | 20240327 | 093700 | 144749680 | 4095 | 4095 | 4095 | 4095 | 22 |
| 537 | 20240327 | 093600 | 144659590 | 4095 | 4095 | 4095 | 4085 | 480 |
| 538 | 20240327 | 093500 | 142698595 | 4095 | 4085 | 4095 | 4085 | 308 |
| 539 | 20240327 | 093400 | 141440335 | 4095 | 4090 | 4095 | 4090 | 877 |
| 540 | 20240327 | 093300 | 137849235 | 4090 | 4085 | 4090 | 4085 | 840 |
| 541 | 20240327 | 093200 | 134416150 | 4085 | 4090 | 4090 | 4085 | 397 |
| 542 | 20240327 | 093100 | 132792570 | 4100 | 4100 | 4100 | 4100 | 1 |
| 543 | 20240327 | 093000 | 132788470 | 4090 | 4090 | 4090 | 4090 | 65 |
| 544 | 20240327 | 092900 | 132522620 | 4100 | 4100 | 4100 | 4100 | 5 |
| 545 | 20240327 | 092800 | 132502120 | 4100 | 4100 | 4100 | 4100 | 157 |
| 546 | 20240327 | 092700 | 131858420 | 4100 | 4100 | 4100 | 4100 | 0 |
| 547 | 20240327 | 092600 | 131858420 | 4100 | 4100 | 4100 | 4100 | 1 |
| 548 | 20240327 | 092500 | 131854320 | 4100 | 4100 | 4100 | 4100 | 293 |
| 549 | 20240327 | 092400 | 130653020 | 4100 | 4100 | 4100 | 4100 | 30 |
| 550 | 20240327 | 092300 | 130530020 | 4105 | 4105 | 4105 | 4105 | 11 |
| 551 | 20240327 | 092200 | 130484865 | 4105 | 4105 | 4105 | 4105 | 1 |
| 552 | 20240327 | 092100 | 130480760 | 4085 | 4085 | 4085 | 4085 | 307 |
| 553 | 20240327 | 092000 | 129226665 | 4085 | 4085 | 4085 | 4085 | 597 |
| 554 | 20240327 | 091900 | 126787920 | 4085 | 4085 | 4085 | 4085 | 0 |
| 555 | 20240327 | 091800 | 126787920 | 4085 | 4070 | 4085 | 4070 | 160 |
| 556 | 20240327 | 091700 | 126136360 | 4075 | 4075 | 4075 | 4065 | 2390 |
| 557 | 20240327 | 091600 | 116415060 | 4065 | 4095 | 4095 | 4065 | 186 |
| 558 | 20240327 | 091500 | 115658690 | 4090 | 4120 | 4120 | 4090 | 8724 |
| 559 | 20240327 | 091400 | 79858520 | 4125 | 4125 | 4125 | 4125 | 0 |
| 560 | 20240327 | 091300 | 79858520 | 4125 | 4110 | 4125 | 4110 | 183 |
| 561 | 20240327 | 091200 | 79106270 | 4125 | 4135 | 4135 | 4110 | 481 |
| 562 | 20240327 | 091100 | 77129270 | 4120 | 4140 | 4140 | 4120 | 3154 |
| 563 | 20240327 | 091000 | 64134270 | 4120 | 4140 | 4155 | 4120 | 3033 |
| 564 | 20240327 | 090900 | 51612530 | 4140 | 4130 | 4140 | 4130 | 1710 |
| 565 | 20240327 | 090800 | 44546955 | 4130 | 4125 | 4130 | 4125 | 124 |
| 566 | 20240327 | 090700 | 44035450 | 4125 | 4120 | 4130 | 4120 | 120 |
| 567 | 20240327 | 090600 | 43540475 | 4125 | 4110 | 4125 | 4110 | 156 |
| 568 | 20240327 | 090500 | 42897565 | 4115 | 4115 | 4115 | 4115 | 1984 |
| 569 | 20240327 | 090400 | 34733405 | 4115 | 4105 | 4115 | 4105 | 242 |
| 570 | 20240327 | 090300 | 33738895 | 4095 | 4115 | 4115 | 4095 | 783 |
| 571 | 20240327 | 090200 | 30517840 | 4115 | 4095 | 4120 | 4095 | 1223 |
| 572 | 20240327 | 090100 | 25496785 | 4090 | 4085 | 4090 | 4085 | 178 |
| 573 | 20240327 | 090000 | 24769520 | 4080 | 4050 | 4080 | 4050 | 6107 |