30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 90560 |
| 3 | 20240329 | 190100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20240329 | 190000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20240329 | 185900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20240329 | 185800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20240329 | 185700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20240329 | 185600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20240329 | 185500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20240329 | 185400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20240329 | 185300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20240329 | 185200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20240329 | 185100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20240329 | 185000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20240329 | 184900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20240329 | 184800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20240329 | 184700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20240329 | 184600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20240329 | 184500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20240329 | 184400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20240329 | 184300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20240329 | 184200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20240329 | 184100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20240329 | 184000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20240329 | 183900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20240329 | 183800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20240329 | 183700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20240329 | 183600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20240329 | 183500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20240329 | 183400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20240329 | 183300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20240329 | 183200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 90560 |
| 33 | 20240329 | 183100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20240329 | 183000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20240329 | 182900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20240329 | 182800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20240329 | 182700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20240329 | 182600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20240329 | 182500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20240329 | 182400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20240329 | 182300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20240329 | 182200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20240329 | 182100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20240329 | 182000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20240329 | 181900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20240329 | 181800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20240329 | 181700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20240329 | 181600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20240329 | 181500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20240329 | 181400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20240329 | 181300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20240329 | 181200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20240329 | 181100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20240329 | 181000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20240329 | 180900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20240329 | 180800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20240329 | 180700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20240329 | 180600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20240329 | 180500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20240329 | 180400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20240329 | 180300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20240329 | 180200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 90560 |
| 63 | 20240329 | 180100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20240329 | 180000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20240329 | 175900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20240329 | 175800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20240329 | 175700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20240329 | 175600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20240329 | 175500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20240329 | 175400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20240329 | 175300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20240329 | 175200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20240329 | 175100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20240329 | 175000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20240329 | 174900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20240329 | 174800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20240329 | 174700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20240329 | 174600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20240329 | 174500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20240329 | 174400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20240329 | 174300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20240329 | 174200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20240329 | 174100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20240329 | 174000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20240329 | 173900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20240329 | 173800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20240329 | 173700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20240329 | 173600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20240329 | 173500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20240329 | 173400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20240329 | 173300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20240329 | 173200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 90560 |
| 93 | 20240329 | 173100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20240329 | 173000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20240329 | 172900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20240329 | 172800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20240329 | 172700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20240329 | 172600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20240329 | 172500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20240329 | 172400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20240329 | 172300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20240329 | 172200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20240329 | 172100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20240329 | 172000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20240329 | 171900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20240329 | 171800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20240329 | 171700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20240329 | 171600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20240329 | 171500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20240329 | 171400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20240329 | 171300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20240329 | 171200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20240329 | 171100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20240329 | 171000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20240329 | 170900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20240329 | 170800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20240329 | 170700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20240329 | 170600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20240329 | 170500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20240329 | 170400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20240329 | 170300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20240329 | 170200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 90560 |
| 123 | 20240329 | 170100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20240329 | 170000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20240329 | 165900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20240329 | 165800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20240329 | 165700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20240329 | 165600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20240329 | 165500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20240329 | 165400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20240329 | 165300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20240329 | 165200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20240329 | 165100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20240329 | 165000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20240329 | 164900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20240329 | 164800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20240329 | 164700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20240329 | 164600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20240329 | 164500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20240329 | 164400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20240329 | 164300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20240329 | 164200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20240329 | 164100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20240329 | 164000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20240329 | 163900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20240329 | 163800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20240329 | 163700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20240329 | 163600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20240329 | 163500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20240329 | 163400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20240329 | 163300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20240329 | 163200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 90560 |
| 153 | 20240329 | 163100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20240329 | 163000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20240329 | 162900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20240329 | 162800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20240329 | 162700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20240329 | 162600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20240329 | 162500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20240329 | 162400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20240329 | 162300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20240329 | 162200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20240329 | 162100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20240329 | 162000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20240329 | 161900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20240329 | 161800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20240329 | 161700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20240329 | 161600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20240329 | 161500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20240329 | 161400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20240329 | 161300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20240329 | 161200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20240329 | 161100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20240329 | 161000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20240329 | 160900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20240329 | 160800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20240329 | 160700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20240329 | 160600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20240329 | 160500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20240329 | 160400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20240329 | 160300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20240329 | 160200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 90560 |
| 183 | 20240329 | 160100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20240329 | 160000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20240329 | 155900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20240329 | 155800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20240329 | 155700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20240329 | 155600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20240329 | 155500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20240329 | 155400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20240329 | 155300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20240329 | 155200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20240329 | 155100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20240329 | 155000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20240329 | 154900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20240329 | 154800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20240329 | 154700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20240329 | 154600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20240329 | 154500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20240329 | 154400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20240329 | 154300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20240329 | 154200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20240329 | 154100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20240329 | 154000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20240329 | 153900 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20240329 | 153800 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 207 | 20240329 | 153700 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 208 | 20240329 | 153600 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 209 | 20240329 | 153500 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 210 | 20240329 | 153400 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 211 | 20240329 | 153300 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 212 | 20240329 | 153200 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 90560 |
| 213 | 20240329 | 153100 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 214 | 20240329 | 153000 | 11400864985 | 4555 | 4555 | 4555 | 4555 | 90560 |
| 215 | 20240329 | 152900 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 216 | 20240329 | 152800 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20240329 | 152700 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 218 | 20240329 | 152600 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 219 | 20240329 | 152500 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 220 | 20240329 | 152400 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 221 | 20240329 | 152300 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 222 | 20240329 | 152200 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 223 | 20240329 | 152100 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 224 | 20240329 | 152000 | 10988364185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20240329 | 151900 | 10988364185 | 4555 | 4530 | 4560 | 4530 | 34089 |
| 226 | 20240329 | 151800 | 10833375965 | 4530 | 4545 | 4545 | 4530 | 39692 |
| 227 | 20240329 | 151700 | 10653301110 | 4545 | 4545 | 4560 | 4535 | 15366 |
| 228 | 20240329 | 151600 | 10583469315 | 4560 | 4555 | 4560 | 4545 | 13853 |
| 229 | 20240329 | 151500 | 10520432230 | 4555 | 4540 | 4575 | 4540 | 38858 |
| 230 | 20240329 | 151400 | 10343282010 | 4540 | 4555 | 4555 | 4525 | 43491 |
| 231 | 20240329 | 151300 | 10145949300 | 4550 | 4550 | 4560 | 4550 | 17250 |
| 232 | 20240329 | 151200 | 10067417315 | 4550 | 4560 | 4560 | 4550 | 32063 |
| 233 | 20240329 | 151100 | 9921362910 | 4555 | 4570 | 4570 | 4550 | 32296 |
| 234 | 20240329 | 151000 | 9773990485 | 4570 | 4560 | 4580 | 4555 | 59583 |
| 235 | 20240329 | 150900 | 9501704790 | 4560 | 4555 | 4575 | 4540 | 100572 |
| 236 | 20240329 | 150800 | 9043184205 | 4555 | 4540 | 4555 | 4540 | 57512 |
| 237 | 20240329 | 150700 | 8781551335 | 4540 | 4560 | 4560 | 4535 | 58240 |
| 238 | 20240329 | 150600 | 8516634205 | 4560 | 4520 | 4565 | 4515 | 97191 |
| 239 | 20240329 | 150500 | 8074816575 | 4525 | 4530 | 4530 | 4525 | 10355 |
| 240 | 20240329 | 150400 | 8027957305 | 4530 | 4530 | 4535 | 4520 | 10569 |
| 241 | 20240329 | 150300 | 7980133670 | 4535 | 4540 | 4540 | 4520 | 6195 |
| 242 | 20240329 | 150200 | 7952075215 | 4540 | 4530 | 4540 | 4525 | 29413 |
| 243 | 20240329 | 150100 | 7818700845 | 4530 | 4520 | 4530 | 4520 | 5754 |
| 244 | 20240329 | 150000 | 7792652490 | 4530 | 4535 | 4535 | 4515 | 25600 |
| 245 | 20240329 | 145900 | 7676843290 | 4540 | 4520 | 4540 | 4520 | 18561 |
| 246 | 20240329 | 145800 | 7592742315 | 4525 | 4535 | 4540 | 4505 | 24936 |
| 247 | 20240329 | 145700 | 7479848960 | 4535 | 4520 | 4545 | 4515 | 82925 |
| 248 | 20240329 | 145600 | 7103929750 | 4515 | 4500 | 4520 | 4495 | 33394 |
| 249 | 20240329 | 145500 | 6953324370 | 4500 | 4475 | 4500 | 4475 | 13644 |
| 250 | 20240329 | 145400 | 6892037505 | 4480 | 4480 | 4480 | 4480 | 1567 |
| 251 | 20240329 | 145300 | 6885017345 | 4480 | 4470 | 4490 | 4465 | 2363 |
| 252 | 20240329 | 145200 | 6874450365 | 4470 | 4470 | 4470 | 4470 | 650 |
| 253 | 20240329 | 145100 | 6871544865 | 4465 | 4480 | 4480 | 4465 | 405 |
| 254 | 20240329 | 145000 | 6869736525 | 4460 | 4480 | 4485 | 4460 | 1806 |
| 255 | 20240329 | 144900 | 6861664195 | 4480 | 4490 | 4490 | 4480 | 3078 |
| 256 | 20240329 | 144800 | 6847863065 | 4485 | 4480 | 4485 | 4480 | 3057 |
| 257 | 20240329 | 144700 | 6834158490 | 4480 | 4470 | 4480 | 4465 | 599 |
| 258 | 20240329 | 144600 | 6831476095 | 4460 | 4445 | 4460 | 4445 | 2447 |
| 259 | 20240329 | 144500 | 6820567690 | 4440 | 4435 | 4455 | 4435 | 2811 |
| 260 | 20240329 | 144400 | 6808062215 | 4440 | 4440 | 4440 | 4440 | 2382 |
| 261 | 20240329 | 144300 | 6797486135 | 4435 | 4455 | 4455 | 4435 | 11121 |
| 262 | 20240329 | 144200 | 6748095400 | 4455 | 4465 | 4465 | 4455 | 244 |
| 263 | 20240329 | 144100 | 6747006930 | 4450 | 4460 | 4460 | 4445 | 21176 |
| 264 | 20240329 | 144000 | 6652745835 | 4455 | 4465 | 4465 | 4455 | 11003 |
| 265 | 20240329 | 143900 | 6603686980 | 4465 | 4470 | 4475 | 4465 | 3246 |
| 266 | 20240329 | 143800 | 6589182605 | 4470 | 4480 | 4480 | 4470 | 8939 |
| 267 | 20240329 | 143700 | 6549173600 | 4485 | 4485 | 4485 | 4480 | 8408 |
| 268 | 20240329 | 143600 | 6511499800 | 4490 | 4490 | 4490 | 4485 | 720 |
| 269 | 20240329 | 143500 | 6508270200 | 4485 | 4485 | 4490 | 4485 | 1777 |
| 270 | 20240329 | 143400 | 6500297880 | 4485 | 4485 | 4490 | 4485 | 4441 |
| 271 | 20240329 | 143300 | 6480379990 | 4485 | 4495 | 4495 | 4485 | 5129 |
| 272 | 20240329 | 143200 | 6457356665 | 4495 | 4495 | 4500 | 4495 | 4691 |
| 273 | 20240329 | 143100 | 6436270610 | 4500 | 4495 | 4500 | 4495 | 384 |
| 274 | 20240329 | 143000 | 6434543125 | 4500 | 4500 | 4505 | 4495 | 1664 |
| 275 | 20240329 | 142900 | 6427054530 | 4500 | 4500 | 4500 | 4490 | 3688 |
| 276 | 20240329 | 142800 | 6410474415 | 4500 | 4505 | 4505 | 4500 | 2134 |
| 277 | 20240329 | 142700 | 6400866560 | 4500 | 4515 | 4520 | 4500 | 8390 |
| 278 | 20240329 | 142600 | 6363058230 | 4515 | 4525 | 4525 | 4510 | 3988 |
| 279 | 20240329 | 142500 | 6345039490 | 4520 | 4510 | 4525 | 4510 | 23399 |
| 280 | 20240329 | 142400 | 6239423510 | 4510 | 4495 | 4510 | 4495 | 15214 |
| 281 | 20240329 | 142300 | 6170936585 | 4495 | 4495 | 4495 | 4490 | 2016 |
| 282 | 20240329 | 142200 | 6161875580 | 4490 | 4495 | 4495 | 4490 | 1206 |
| 283 | 20240329 | 142100 | 6156460010 | 4495 | 4490 | 4495 | 4490 | 3365 |
| 284 | 20240329 | 142000 | 6141347980 | 4490 | 4495 | 4495 | 4490 | 2147 |
| 285 | 20240329 | 141900 | 6131699925 | 4495 | 4505 | 4505 | 4495 | 6165 |
| 286 | 20240329 | 141800 | 6103954070 | 4505 | 4495 | 4505 | 4490 | 5126 |
| 287 | 20240329 | 141700 | 6080900135 | 4495 | 4510 | 4510 | 4495 | 5009 |
| 288 | 20240329 | 141600 | 6058320580 | 4505 | 4490 | 4510 | 4490 | 23321 |
| 289 | 20240329 | 141500 | 5953396850 | 4485 | 4480 | 4490 | 4480 | 987 |
| 290 | 20240329 | 141400 | 5948970270 | 4480 | 4480 | 4485 | 4480 | 171 |
| 291 | 20240329 | 141300 | 5948204005 | 4485 | 4480 | 4485 | 4480 | 1380 |
| 292 | 20240329 | 141200 | 5942018450 | 4480 | 4495 | 4495 | 4480 | 7119 |
| 293 | 20240329 | 141100 | 5910094940 | 4495 | 4495 | 4495 | 4490 | 1270 |
| 294 | 20240329 | 141000 | 5904386450 | 4485 | 4485 | 4500 | 4480 | 14191 |
| 295 | 20240329 | 140900 | 5840655505 | 4485 | 4490 | 4495 | 4480 | 6874 |
| 296 | 20240329 | 140800 | 5809793890 | 4480 | 4465 | 4495 | 4465 | 18316 |
| 297 | 20240329 | 140700 | 5727680415 | 4465 | 4450 | 4470 | 4450 | 11026 |
| 298 | 20240329 | 140600 | 5678484680 | 4445 | 4420 | 4445 | 4420 | 9268 |
| 299 | 20240329 | 140500 | 5637356720 | 4435 | 4410 | 4435 | 4410 | 12357 |
| 300 | 20240329 | 140400 | 5582687625 | 4405 | 4410 | 4415 | 4405 | 2513 |
| 301 | 20240329 | 140300 | 5571604410 | 4415 | 4405 | 4415 | 4405 | 673 |
| 302 | 20240329 | 140200 | 5568635590 | 4405 | 4410 | 4410 | 4405 | 1191 |
| 303 | 20240329 | 140100 | 5563384035 | 4410 | 4420 | 4420 | 4410 | 2138 |
| 304 | 20240329 | 140000 | 5553955355 | 4420 | 4420 | 4420 | 4420 | 206 |
| 305 | 20240329 | 135900 | 5553044835 | 4420 | 4410 | 4420 | 4410 | 54 |
| 306 | 20240329 | 135800 | 5552806195 | 4420 | 4415 | 4420 | 4410 | 1567 |
| 307 | 20240329 | 135700 | 5545889630 | 4410 | 4410 | 4410 | 4410 | 60 |
| 308 | 20240329 | 135600 | 5545625030 | 4410 | 4410 | 4410 | 4410 | 397 |
| 309 | 20240329 | 135500 | 5543874260 | 4410 | 4410 | 4410 | 4410 | 2025 |
| 310 | 20240329 | 135400 | 5534944010 | 4410 | 4415 | 4415 | 4410 | 900 |
| 311 | 20240329 | 135300 | 5530972370 | 4415 | 4410 | 4415 | 4410 | 860 |
| 312 | 20240329 | 135200 | 5527175570 | 4410 | 4415 | 4420 | 4410 | 402 |
| 313 | 20240329 | 135100 | 5525400595 | 4410 | 4410 | 4410 | 4410 | 299 |
| 314 | 20240329 | 135000 | 5524082005 | 4410 | 4420 | 4420 | 4410 | 5378 |
| 315 | 20240329 | 134900 | 5500337185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 316 | 20240329 | 134800 | 5500337185 | 4420 | 4420 | 4420 | 4420 | 891 |
| 317 | 20240329 | 134700 | 5496398965 | 4430 | 4420 | 4430 | 4420 | 505 |
| 318 | 20240329 | 134600 | 5494164160 | 4425 | 4425 | 4425 | 4420 | 1898 |
| 319 | 20240329 | 134500 | 5485770260 | 4425 | 4425 | 4425 | 4425 | 110 |
| 320 | 20240329 | 134400 | 5485283510 | 4425 | 4425 | 4430 | 4425 | 356 |
| 321 | 20240329 | 134300 | 5483707660 | 4430 | 4430 | 4430 | 4430 | 0 |
| 322 | 20240329 | 134200 | 5483707660 | 4430 | 4430 | 4430 | 4430 | 76 |
| 323 | 20240329 | 134100 | 5483370980 | 4430 | 4430 | 4430 | 4430 | 1787 |
| 324 | 20240329 | 134000 | 5475454570 | 4420 | 4425 | 4425 | 4420 | 990 |
| 325 | 20240329 | 133900 | 5471076175 | 4420 | 4420 | 4420 | 4420 | 956 |
| 326 | 20240329 | 133800 | 5466850655 | 4425 | 4435 | 4435 | 4425 | 1103 |
| 327 | 20240329 | 133700 | 5461965010 | 4435 | 4440 | 4440 | 4435 | 809 |
| 328 | 20240329 | 133600 | 5458373580 | 4440 | 4440 | 4440 | 4440 | 1 |
| 329 | 20240329 | 133500 | 5458369140 | 4440 | 4425 | 4440 | 4420 | 1067 |
| 330 | 20240329 | 133400 | 5453646790 | 4425 | 4425 | 4425 | 4425 | 642 |
| 331 | 20240329 | 133300 | 5450805940 | 4425 | 4425 | 4425 | 4425 | 448 |
| 332 | 20240329 | 133200 | 5448823540 | 4425 | 4425 | 4425 | 4425 | 100 |
| 333 | 20240329 | 133100 | 5448381040 | 4420 | 4435 | 4435 | 4420 | 235 |
| 334 | 20240329 | 133000 | 5447340690 | 4440 | 4435 | 4440 | 4435 | 807 |
| 335 | 20240329 | 132900 | 5443761165 | 4435 | 4435 | 4435 | 4435 | 147 |
| 336 | 20240329 | 132800 | 5443109220 | 4435 | 4430 | 4435 | 4430 | 130 |
| 337 | 20240329 | 132700 | 5442532675 | 4435 | 4435 | 4435 | 4435 | 85 |
| 338 | 20240329 | 132600 | 5442155700 | 4420 | 4420 | 4420 | 4420 | 447 |
| 339 | 20240329 | 132500 | 5440179960 | 4420 | 4420 | 4420 | 4420 | 969 |
| 340 | 20240329 | 132400 | 5435896980 | 4420 | 4420 | 4420 | 4420 | 477 |
| 341 | 20240329 | 132300 | 5433788640 | 4420 | 4425 | 4425 | 4420 | 453 |
| 342 | 20240329 | 132200 | 5431786085 | 4425 | 4435 | 4435 | 4425 | 1001 |
| 343 | 20240329 | 132100 | 5427355445 | 4435 | 4435 | 4435 | 4435 | 143 |
| 344 | 20240329 | 132000 | 5426721240 | 4435 | 4435 | 4435 | 4435 | 0 |
| 345 | 20240329 | 131900 | 5426721240 | 4435 | 4430 | 4435 | 4430 | 120 |
| 346 | 20240329 | 131800 | 5426189595 | 4425 | 4425 | 4425 | 4425 | 501 |
| 347 | 20240329 | 131700 | 5423972670 | 4425 | 4425 | 4425 | 4425 | 120 |
| 348 | 20240329 | 131600 | 5423441670 | 4425 | 4430 | 4430 | 4425 | 406 |
| 349 | 20240329 | 131500 | 5421644115 | 4435 | 4435 | 4435 | 4435 | 32 |
| 350 | 20240329 | 131400 | 5421502195 | 4435 | 4435 | 4435 | 4435 | 0 |
| 351 | 20240329 | 131300 | 5421502195 | 4435 | 4435 | 4435 | 4420 | 4056 |
| 352 | 20240329 | 131200 | 5403559940 | 4435 | 4435 | 4435 | 4435 | 5 |
| 353 | 20240329 | 131100 | 5403537765 | 4435 | 4435 | 4435 | 4435 | 55 |
| 354 | 20240329 | 131000 | 5403293840 | 4435 | 4430 | 4435 | 4430 | 629 |
| 355 | 20240329 | 130900 | 5400506875 | 4430 | 4430 | 4430 | 4430 | 480 |
| 356 | 20240329 | 130800 | 5398380475 | 4440 | 4440 | 4440 | 4435 | 510 |
| 357 | 20240329 | 130700 | 5396118075 | 4440 | 4440 | 4440 | 4440 | 109 |
| 358 | 20240329 | 130600 | 5395634115 | 4430 | 4430 | 4430 | 4430 | 1 |
| 359 | 20240329 | 130500 | 5395629685 | 4445 | 4445 | 4445 | 4430 | 2426 |
| 360 | 20240329 | 130400 | 5384872020 | 4445 | 4430 | 4445 | 4430 | 2524 |
| 361 | 20240329 | 130300 | 5373682610 | 4425 | 4415 | 4425 | 4415 | 5895 |
| 362 | 20240329 | 130200 | 5347648890 | 4415 | 4415 | 4415 | 4415 | 2440 |
| 363 | 20240329 | 130100 | 5336876290 | 4420 | 4420 | 4425 | 4420 | 2140 |
| 364 | 20240329 | 130000 | 5327417480 | 4425 | 4425 | 4425 | 4425 | 30 |
| 365 | 20240329 | 125900 | 5327284730 | 4425 | 4425 | 4425 | 4425 | 102 |
| 366 | 20240329 | 125800 | 5326833380 | 4425 | 4425 | 4425 | 4425 | 131 |
| 367 | 20240329 | 125700 | 5326253705 | 4425 | 4420 | 4425 | 4420 | 145 |
| 368 | 20240329 | 125600 | 5325612755 | 4420 | 4425 | 4425 | 4420 | 1976 |
| 369 | 20240329 | 125500 | 5316877110 | 4420 | 4420 | 4420 | 4420 | 879 |
| 370 | 20240329 | 125400 | 5312991930 | 4420 | 4430 | 4430 | 4420 | 301 |
| 371 | 20240329 | 125300 | 5311661195 | 4425 | 4425 | 4425 | 4425 | 1583 |
| 372 | 20240329 | 125200 | 5304656420 | 4425 | 4425 | 4425 | 4425 | 744 |
| 373 | 20240329 | 125100 | 5301364220 | 4430 | 4425 | 4430 | 4425 | 439 |
| 374 | 20240329 | 125000 | 5299421325 | 4425 | 4430 | 4430 | 4425 | 220 |
| 375 | 20240329 | 124900 | 5298447245 | 4430 | 4430 | 4430 | 4430 | 4232 |
| 376 | 20240329 | 124800 | 5279699485 | 4430 | 4430 | 4430 | 4430 | 297 |
| 377 | 20240329 | 124700 | 5278383775 | 4435 | 4440 | 4440 | 4435 | 523 |
| 378 | 20240329 | 124600 | 5276061690 | 4440 | 4435 | 4440 | 4435 | 951 |
| 379 | 20240329 | 124500 | 5271843840 | 4430 | 4435 | 4435 | 4430 | 134 |
| 380 | 20240329 | 124400 | 5271249825 | 4435 | 4435 | 4435 | 4435 | 685 |
| 381 | 20240329 | 124300 | 5268211850 | 4435 | 4435 | 4435 | 4435 | 409 |
| 382 | 20240329 | 124200 | 5266397935 | 4435 | 4435 | 4435 | 4435 | 2758 |
| 383 | 20240329 | 124100 | 5254166205 | 4440 | 4435 | 4440 | 4435 | 1397 |
| 384 | 20240329 | 124000 | 5247968210 | 4435 | 4435 | 4440 | 4435 | 3256 |
| 385 | 20240329 | 123900 | 5233527700 | 4435 | 4435 | 4440 | 4430 | 1831 |
| 386 | 20240329 | 123800 | 5225409120 | 4435 | 4440 | 4440 | 4435 | 395 |
| 387 | 20240329 | 123700 | 5223657050 | 4440 | 4440 | 4440 | 4440 | 28 |
| 388 | 20240329 | 123600 | 5223532730 | 4435 | 4435 | 4435 | 4435 | 736 |
| 389 | 20240329 | 123500 | 5220268570 | 4435 | 4435 | 4435 | 4435 | 433 |
| 390 | 20240329 | 123400 | 5218348215 | 4435 | 4435 | 4435 | 4435 | 2552 |
| 391 | 20240329 | 123300 | 5207030095 | 4440 | 4435 | 4440 | 4435 | 1675 |
| 392 | 20240329 | 123200 | 5199596695 | 4435 | 4440 | 4440 | 4435 | 400 |
| 393 | 20240329 | 123100 | 5197821550 | 4440 | 4450 | 4450 | 4440 | 241 |
| 394 | 20240329 | 123000 | 5196751100 | 4445 | 4445 | 4445 | 4445 | 88 |
| 395 | 20240329 | 122900 | 5196359940 | 4445 | 4440 | 4445 | 4440 | 601 |
| 396 | 20240329 | 122800 | 5193691470 | 4440 | 4440 | 4440 | 4440 | 41 |
| 397 | 20240329 | 122700 | 5193509430 | 4440 | 4435 | 4440 | 4435 | 970 |
| 398 | 20240329 | 122600 | 5189203970 | 4435 | 4440 | 4440 | 4435 | 505 |
| 399 | 20240329 | 122500 | 5186961790 | 4440 | 4435 | 4440 | 4430 | 394 |
| 400 | 20240329 | 122400 | 5185214655 | 4440 | 4435 | 4440 | 4430 | 622 |
| 401 | 20240329 | 122300 | 5182454170 | 4440 | 4440 | 4440 | 4430 | 119 |
| 402 | 20240329 | 122200 | 5181926530 | 4435 | 4430 | 4440 | 4430 | 767 |
| 403 | 20240329 | 122100 | 5178527110 | 4430 | 4425 | 4430 | 4425 | 21 |
| 404 | 20240329 | 122000 | 5178434180 | 4430 | 4430 | 4430 | 4430 | 145 |
| 405 | 20240329 | 121900 | 5177791830 | 4430 | 4430 | 4430 | 4430 | 555 |
| 406 | 20240329 | 121800 | 5175333180 | 4430 | 4430 | 4430 | 4430 | 208 |
| 407 | 20240329 | 121700 | 5174411740 | 4430 | 4430 | 4430 | 4420 | 4504 |
| 408 | 20240329 | 121600 | 5154500540 | 4430 | 4425 | 4430 | 4425 | 787 |
| 409 | 20240329 | 121500 | 5151018010 | 4425 | 4425 | 4425 | 4420 | 322 |
| 410 | 20240329 | 121400 | 5149593270 | 4425 | 4420 | 4425 | 4420 | 693 |
| 411 | 20240329 | 121300 | 5146529895 | 4420 | 4425 | 4425 | 4420 | 4920 |
| 412 | 20240329 | 121200 | 5124770560 | 4430 | 4425 | 4430 | 4425 | 101 |
| 413 | 20240329 | 121100 | 5124323320 | 4430 | 4430 | 4440 | 4430 | 348 |
| 414 | 20240329 | 121000 | 5122781670 | 4430 | 4440 | 4440 | 4425 | 7953 |
| 415 | 20240329 | 120900 | 5087559245 | 4435 | 4440 | 4440 | 4435 | 1809 |
| 416 | 20240329 | 120800 | 5079530785 | 4445 | 4445 | 4445 | 4445 | 752 |
| 417 | 20240329 | 120700 | 5076188145 | 4450 | 4450 | 4450 | 4445 | 322 |
| 418 | 20240329 | 120600 | 5074756825 | 4450 | 4450 | 4450 | 4450 | 453 |
| 419 | 20240329 | 120500 | 5072740975 | 4460 | 4450 | 4460 | 4445 | 290 |
| 420 | 20240329 | 120400 | 5071450230 | 4450 | 4460 | 4460 | 4450 | 620 |
| 421 | 20240329 | 120300 | 5068685740 | 4460 | 4450 | 4460 | 4450 | 1844 |
| 422 | 20240329 | 120200 | 5060476865 | 4450 | 4450 | 4450 | 4450 | 420 |
| 423 | 20240329 | 120100 | 5058607865 | 4440 | 4440 | 4450 | 4440 | 665 |
| 424 | 20240329 | 120000 | 5055654165 | 4440 | 4450 | 4450 | 4440 | 719 |
| 425 | 20240329 | 115900 | 5052459250 | 4450 | 4450 | 4455 | 4450 | 714 |
| 426 | 20240329 | 115800 | 5049281695 | 4450 | 4460 | 4460 | 4450 | 167 |
| 427 | 20240329 | 115700 | 5048536925 | 4465 | 4465 | 4470 | 4435 | 6204 |
| 428 | 20240329 | 115600 | 5020983940 | 4470 | 4455 | 4470 | 4455 | 1885 |
| 429 | 20240329 | 115500 | 5012563735 | 4460 | 4470 | 4470 | 4460 | 3595 |
| 430 | 20240329 | 115400 | 4996505295 | 4470 | 4465 | 4470 | 4455 | 1819 |
| 431 | 20240329 | 115300 | 4988387250 | 4465 | 4465 | 4465 | 4460 | 1287 |
| 432 | 20240329 | 115200 | 4982645355 | 4465 | 4455 | 4470 | 4440 | 1311 |
| 433 | 20240329 | 115100 | 4976795560 | 4465 | 4460 | 4465 | 4455 | 1509 |
| 434 | 20240329 | 115000 | 4970067450 | 4460 | 4465 | 4470 | 4455 | 2270 |
| 435 | 20240329 | 114900 | 4959935170 | 4470 | 4460 | 4470 | 4455 | 3954 |
| 436 | 20240329 | 114800 | 4942304755 | 4455 | 4450 | 4460 | 4450 | 2046 |
| 437 | 20240329 | 114700 | 4933192090 | 4450 | 4450 | 4450 | 4445 | 977 |
| 438 | 20240329 | 114600 | 4928846570 | 4455 | 4450 | 4455 | 4450 | 800 |
| 439 | 20240329 | 114500 | 4925286560 | 4450 | 4440 | 4455 | 4425 | 16895 |
| 440 | 20240329 | 114400 | 4850259550 | 4440 | 4425 | 4440 | 4425 | 6739 |
| 441 | 20240329 | 114300 | 4820370840 | 4425 | 4430 | 4430 | 4425 | 364 |
| 442 | 20240329 | 114200 | 4818759765 | 4430 | 4425 | 4435 | 4420 | 1355 |
| 443 | 20240329 | 114100 | 4812759915 | 4425 | 4425 | 4425 | 4415 | 749 |
| 444 | 20240329 | 114000 | 4809445700 | 4425 | 4420 | 4425 | 4410 | 9432 |
| 445 | 20240329 | 113900 | 4767804185 | 4420 | 4425 | 4425 | 4420 | 1966 |
| 446 | 20240329 | 113800 | 4759107730 | 4430 | 4435 | 4435 | 4425 | 5426 |
| 447 | 20240329 | 113700 | 4735062000 | 4435 | 4435 | 4440 | 4430 | 3543 |
| 448 | 20240329 | 113600 | 4719345000 | 4435 | 4425 | 4435 | 4425 | 816 |
| 449 | 20240329 | 113500 | 4715730030 | 4430 | 4430 | 4430 | 4430 | 309 |
| 450 | 20240329 | 113400 | 4714361160 | 4430 | 4430 | 4435 | 4430 | 112 |
| 451 | 20240329 | 113300 | 4713864910 | 4435 | 4430 | 4435 | 4430 | 1051 |
| 452 | 20240329 | 113200 | 4709207695 | 4430 | 4425 | 4430 | 4425 | 2398 |
| 453 | 20240329 | 113100 | 4698594950 | 4425 | 4425 | 4425 | 4420 | 560 |
| 454 | 20240329 | 113000 | 4696116975 | 4425 | 4425 | 4430 | 4420 | 5211 |
| 455 | 20240329 | 112900 | 4673076735 | 4425 | 4435 | 4435 | 4425 | 1108 |
| 456 | 20240329 | 112800 | 4668173025 | 4435 | 4435 | 4435 | 4425 | 1156 |
| 457 | 20240329 | 112700 | 4663053295 | 4435 | 4435 | 4435 | 4435 | 269 |
| 458 | 20240329 | 112600 | 4661860280 | 4435 | 4435 | 4435 | 4430 | 465 |
| 459 | 20240329 | 112500 | 4659798290 | 4435 | 4435 | 4435 | 4430 | 446 |
| 460 | 20240329 | 112400 | 4657821430 | 4435 | 4425 | 4435 | 4425 | 197 |
| 461 | 20240329 | 112300 | 4656948120 | 4430 | 4435 | 4435 | 4425 | 1591 |
| 462 | 20240329 | 112200 | 4649901370 | 4435 | 4425 | 4435 | 4425 | 808 |
| 463 | 20240329 | 112100 | 4646322415 | 4425 | 4425 | 4425 | 4425 | 996 |
| 464 | 20240329 | 112000 | 4641915115 | 4425 | 4425 | 4435 | 4420 | 3181 |
| 465 | 20240329 | 111900 | 4627844785 | 4425 | 4440 | 4440 | 4425 | 914 |
| 466 | 20240329 | 111800 | 4623799890 | 4425 | 4450 | 4450 | 4425 | 13328 |
| 467 | 20240329 | 111700 | 4564659980 | 4445 | 4445 | 4450 | 4440 | 3711 |
| 468 | 20240329 | 111600 | 4548165900 | 4450 | 4455 | 4460 | 4450 | 2452 |
| 469 | 20240329 | 111500 | 4537252340 | 4460 | 4460 | 4460 | 4455 | 1386 |
| 470 | 20240329 | 111400 | 4531074890 | 4460 | 4460 | 4460 | 4455 | 1400 |
| 471 | 20240329 | 111300 | 4524837845 | 4460 | 4460 | 4460 | 4455 | 309 |
| 472 | 20240329 | 111200 | 4523460910 | 4460 | 4460 | 4460 | 4455 | 2096 |
| 473 | 20240329 | 111100 | 4514123140 | 4455 | 4470 | 4470 | 4455 | 1825 |
| 474 | 20240329 | 111000 | 4505984585 | 4470 | 4465 | 4470 | 4465 | 732 |
| 475 | 20240329 | 110900 | 4502716195 | 4470 | 4470 | 4475 | 4460 | 462 |
| 476 | 20240329 | 110800 | 4500652950 | 4475 | 4480 | 4480 | 4460 | 2118 |
| 477 | 20240329 | 110700 | 4491183645 | 4480 | 4475 | 4480 | 4475 | 2307 |
| 478 | 20240329 | 110600 | 4480854225 | 4475 | 4475 | 4475 | 4475 | 1392 |
| 479 | 20240329 | 110500 | 4474625025 | 4475 | 4470 | 4475 | 4465 | 1597 |
| 480 | 20240329 | 110400 | 4467484775 | 4475 | 4475 | 4475 | 4470 | 1685 |
| 481 | 20240329 | 110300 | 4459951420 | 4475 | 4475 | 4475 | 4470 | 635 |
| 482 | 20240329 | 110200 | 4457109800 | 4475 | 4475 | 4480 | 4475 | 3366 |
| 483 | 20240329 | 110100 | 4442045750 | 4475 | 4465 | 4475 | 4455 | 5866 |
| 484 | 20240329 | 110000 | 4415837220 | 4465 | 4460 | 4465 | 4460 | 2313 |
| 485 | 20240329 | 105900 | 4405521210 | 4460 | 4450 | 4460 | 4445 | 1581 |
| 486 | 20240329 | 105800 | 4398488330 | 4460 | 4460 | 4460 | 4440 | 2192 |
| 487 | 20240329 | 105700 | 4388746290 | 4460 | 4460 | 4460 | 4450 | 119 |
| 488 | 20240329 | 105600 | 4388216060 | 4450 | 4460 | 4460 | 4440 | 7997 |
| 489 | 20240329 | 105500 | 4352646320 | 4450 | 4455 | 4460 | 4450 | 674 |
| 490 | 20240329 | 105400 | 4349645000 | 4460 | 4455 | 4460 | 4450 | 232 |
| 491 | 20240329 | 105300 | 4348610935 | 4455 | 4455 | 4460 | 4450 | 32 |
| 492 | 20240329 | 105200 | 4348468475 | 4460 | 4460 | 4465 | 4450 | 1399 |
| 493 | 20240329 | 105100 | 4342236570 | 4465 | 4465 | 4465 | 4460 | 413 |
| 494 | 20240329 | 105000 | 4340393525 | 4465 | 4460 | 4465 | 4455 | 2172 |
| 495 | 20240329 | 104900 | 4330706420 | 4460 | 4455 | 4460 | 4450 | 1349 |
| 496 | 20240329 | 104800 | 4324698585 | 4460 | 4460 | 4460 | 4455 | 437 |
| 497 | 20240329 | 104700 | 4322749615 | 4455 | 4460 | 4460 | 4455 | 248 |
| 498 | 20240329 | 104600 | 4321644680 | 4460 | 4465 | 4465 | 4460 | 850 |
| 499 | 20240329 | 104500 | 4317853640 | 4470 | 4470 | 4470 | 4460 | 821 |
| 500 | 20240329 | 104400 | 4314188045 | 4470 | 4470 | 4470 | 4460 | 738 |
| 501 | 20240329 | 104300 | 4310894370 | 4470 | 4450 | 4470 | 4445 | 8601 |
| 502 | 20240329 | 104200 | 4272620820 | 4450 | 4450 | 4450 | 4445 | 3724 |
| 503 | 20240329 | 104100 | 4256051945 | 4450 | 4450 | 4455 | 4450 | 1949 |
| 504 | 20240329 | 104000 | 4247377775 | 4450 | 4455 | 4455 | 4450 | 4362 |
| 505 | 20240329 | 103900 | 4227964825 | 4455 | 4465 | 4465 | 4455 | 1492 |
| 506 | 20240329 | 103800 | 4221315640 | 4460 | 4460 | 4470 | 4460 | 197 |
| 507 | 20240329 | 103700 | 4220437000 | 4460 | 4465 | 4470 | 4460 | 2960 |
| 508 | 20240329 | 103600 | 4207229225 | 4470 | 4475 | 4475 | 4470 | 225 |
| 509 | 20240329 | 103500 | 4206223465 | 4475 | 4475 | 4480 | 4470 | 4224 |
| 510 | 20240329 | 103400 | 4187330150 | 4475 | 4475 | 4475 | 4470 | 394 |
| 511 | 20240329 | 103300 | 4185568015 | 4475 | 4455 | 4475 | 4455 | 1923 |
| 512 | 20240329 | 103200 | 4176979350 | 4455 | 4450 | 4460 | 4450 | 6274 |
| 513 | 20240329 | 103100 | 4149029450 | 4450 | 4450 | 4455 | 4445 | 2914 |
| 514 | 20240329 | 103000 | 4136060885 | 4450 | 4445 | 4460 | 4440 | 3491 |
| 515 | 20240329 | 102900 | 4120531795 | 4450 | 4455 | 4455 | 4440 | 17616 |
| 516 | 20240329 | 102800 | 4042206705 | 4455 | 4455 | 4460 | 4450 | 1892 |
| 517 | 20240329 | 102700 | 4033778050 | 4455 | 4465 | 4470 | 4450 | 8801 |
| 518 | 20240329 | 102600 | 3994545950 | 4465 | 4480 | 4480 | 4465 | 7035 |
| 519 | 20240329 | 102500 | 3963129330 | 4480 | 4490 | 4490 | 4475 | 11310 |
| 520 | 20240329 | 102400 | 3912350875 | 4490 | 4470 | 4495 | 4465 | 5160 |
| 521 | 20240329 | 102300 | 3889215330 | 4465 | 4490 | 4490 | 4465 | 12840 |
| 522 | 20240329 | 102200 | 3831730785 | 4490 | 4485 | 4490 | 4480 | 3348 |
| 523 | 20240329 | 102100 | 3816725950 | 4485 | 4500 | 4500 | 4480 | 12092 |
| 524 | 20240329 | 102000 | 3762404675 | 4500 | 4500 | 4510 | 4495 | 13920 |
| 525 | 20240329 | 101900 | 3699733025 | 4500 | 4495 | 4500 | 4495 | 15720 |
| 526 | 20240329 | 101800 | 3629007440 | 4495 | 4495 | 4500 | 4490 | 6762 |
| 527 | 20240329 | 101700 | 3598613690 | 4495 | 4485 | 4495 | 4480 | 9016 |
| 528 | 20240329 | 101600 | 3558162085 | 4485 | 4480 | 4485 | 4475 | 3568 |
| 529 | 20240329 | 101500 | 3542178480 | 4480 | 4475 | 4480 | 4470 | 2046 |
| 530 | 20240329 | 101400 | 3533016990 | 4470 | 4475 | 4480 | 4470 | 3677 |
| 531 | 20240329 | 101300 | 3516575925 | 4475 | 4485 | 4485 | 4470 | 13517 |
| 532 | 20240329 | 101200 | 3456053750 | 4485 | 4470 | 4485 | 4465 | 11365 |
| 533 | 20240329 | 101100 | 3405182765 | 4475 | 4470 | 4475 | 4455 | 14465 |
| 534 | 20240329 | 101000 | 3340622025 | 4470 | 4500 | 4500 | 4470 | 36939 |
| 535 | 20240329 | 100900 | 3174860835 | 4500 | 4490 | 4500 | 4485 | 26163 |
| 536 | 20240329 | 100800 | 3057191020 | 4490 | 4485 | 4500 | 4480 | 35371 |
| 537 | 20240329 | 100700 | 2898341890 | 4490 | 4480 | 4495 | 4475 | 36843 |
| 538 | 20240329 | 100600 | 2733054025 | 4475 | 4465 | 4480 | 4460 | 29254 |
| 539 | 20240329 | 100500 | 2602314905 | 4445 | 4445 | 4465 | 4435 | 49020 |
| 540 | 20240329 | 100400 | 2384066210 | 4445 | 4435 | 4445 | 4430 | 6932 |
| 541 | 20240329 | 100300 | 2353296900 | 4435 | 4425 | 4440 | 4425 | 7227 |
| 542 | 20240329 | 100200 | 2321270665 | 4430 | 4435 | 4435 | 4430 | 2250 |
| 543 | 20240329 | 100100 | 2311297250 | 4435 | 4435 | 4435 | 4430 | 3620 |
| 544 | 20240329 | 100000 | 2295243480 | 4435 | 4440 | 4440 | 4435 | 1514 |
| 545 | 20240329 | 095900 | 2288526140 | 4440 | 4435 | 4445 | 4430 | 8059 |
| 546 | 20240329 | 095800 | 2252742790 | 4435 | 4425 | 4435 | 4425 | 3666 |
| 547 | 20240329 | 095700 | 2236487430 | 4430 | 4430 | 4435 | 4425 | 3196 |
| 548 | 20240329 | 095600 | 2222331180 | 4430 | 4425 | 4440 | 4420 | 18029 |
| 549 | 20240329 | 095500 | 2142437890 | 4425 | 4390 | 4425 | 4390 | 9203 |
| 550 | 20240329 | 095400 | 2101785405 | 4385 | 4380 | 4390 | 4380 | 805 |
| 551 | 20240329 | 095300 | 2098252900 | 4385 | 4370 | 4385 | 4370 | 2731 |
| 552 | 20240329 | 095200 | 2086280720 | 4385 | 4375 | 4385 | 4370 | 7041 |
| 553 | 20240329 | 095100 | 2055486865 | 4375 | 4390 | 4390 | 4375 | 962 |
| 554 | 20240329 | 095000 | 2051274185 | 4380 | 4390 | 4390 | 4380 | 436 |
| 555 | 20240329 | 094900 | 2049364145 | 4380 | 4380 | 4380 | 4380 | 917 |
| 556 | 20240329 | 094800 | 2045347685 | 4380 | 4390 | 4390 | 4380 | 1936 |
| 557 | 20240329 | 094700 | 2036855375 | 4395 | 4385 | 4395 | 4385 | 1078 |
| 558 | 20240329 | 094600 | 2032117835 | 4395 | 4405 | 4405 | 4380 | 8404 |
| 559 | 20240329 | 094500 | 1995199080 | 4405 | 4405 | 4410 | 4400 | 4886 |
| 560 | 20240329 | 094400 | 1973684225 | 4410 | 4410 | 4415 | 4410 | 1782 |
| 561 | 20240329 | 094300 | 1965823035 | 4410 | 4415 | 4415 | 4410 | 796 |
| 562 | 20240329 | 094200 | 1962310610 | 4415 | 4425 | 4425 | 4405 | 2961 |
| 563 | 20240329 | 094100 | 1949236600 | 4425 | 4430 | 4430 | 4420 | 2920 |
| 564 | 20240329 | 094000 | 1936314325 | 4435 | 4425 | 4435 | 4405 | 7827 |
| 565 | 20240329 | 093900 | 1901673600 | 4420 | 4405 | 4420 | 4400 | 2477 |
| 566 | 20240329 | 093800 | 1890742210 | 4415 | 4410 | 4415 | 4395 | 10898 |
| 567 | 20240329 | 093700 | 1842727705 | 4410 | 4410 | 4410 | 4410 | 1322 |
| 568 | 20240329 | 093600 | 1836897685 | 4405 | 4400 | 4410 | 4400 | 5779 |
| 569 | 20240329 | 093500 | 1811434165 | 4405 | 4405 | 4410 | 4405 | 3025 |
| 570 | 20240329 | 093400 | 1798105545 | 4405 | 4410 | 4410 | 4405 | 1237 |
| 571 | 20240329 | 093300 | 1792655475 | 4405 | 4405 | 4410 | 4405 | 1600 |
| 572 | 20240329 | 093200 | 1785607470 | 4410 | 4395 | 4410 | 4385 | 6123 |
| 573 | 20240329 | 093100 | 1758689485 | 4395 | 4410 | 4410 | 4395 | 4919 |
| 574 | 20240329 | 093000 | 1737028905 | 4410 | 4400 | 4410 | 4400 | 2597 |
| 575 | 20240329 | 092900 | 1725577945 | 4400 | 4410 | 4410 | 4400 | 4883 |
| 576 | 20240329 | 092800 | 1704075675 | 4405 | 4405 | 4420 | 4405 | 4899 |
| 577 | 20240329 | 092700 | 1682444885 | 4420 | 4410 | 4420 | 4400 | 4294 |
| 578 | 20240329 | 092600 | 1663524345 | 4415 | 4420 | 4430 | 4415 | 7418 |
| 579 | 20240329 | 092500 | 1630724990 | 4420 | 4435 | 4440 | 4415 | 11213 |
| 580 | 20240329 | 092400 | 1581065730 | 4430 | 4425 | 4440 | 4410 | 22541 |
| 581 | 20240329 | 092300 | 1481260760 | 4430 | 4380 | 4430 | 4370 | 54841 |
| 582 | 20240329 | 092200 | 1239559910 | 4380 | 4385 | 4385 | 4380 | 1188 |
| 583 | 20240329 | 092100 | 1234351765 | 4385 | 4385 | 4400 | 4380 | 4478 |
| 584 | 20240329 | 092000 | 1214685765 | 4380 | 4375 | 4380 | 4360 | 4895 |
| 585 | 20240329 | 091900 | 1193297565 | 4370 | 4365 | 4370 | 4360 | 916 |
| 586 | 20240329 | 091800 | 1189296995 | 4365 | 4350 | 4365 | 4350 | 1499 |
| 587 | 20240329 | 091700 | 1182768815 | 4350 | 4350 | 4360 | 4350 | 1246 |
| 588 | 20240329 | 091600 | 1177342455 | 4355 | 4345 | 4365 | 4345 | 1439 |
| 589 | 20240329 | 091500 | 1171083195 | 4345 | 4355 | 4360 | 4340 | 6097 |
| 590 | 20240329 | 091400 | 1144575865 | 4360 | 4370 | 4370 | 4355 | 5570 |
| 591 | 20240329 | 091300 | 1120298070 | 4365 | 4375 | 4375 | 4360 | 5565 |
| 592 | 20240329 | 091200 | 1096009495 | 4370 | 4375 | 4390 | 4365 | 8756 |
| 593 | 20240329 | 091100 | 1057747470 | 4375 | 4395 | 4395 | 4370 | 14663 |
| 594 | 20240329 | 091000 | 993534980 | 4395 | 4400 | 4400 | 4390 | 6546 |
| 595 | 20240329 | 090900 | 964769690 | 4395 | 4400 | 4410 | 4395 | 7322 |
| 596 | 20240329 | 090800 | 932543650 | 4400 | 4415 | 4425 | 4400 | 6096 |
| 597 | 20240329 | 090700 | 905650990 | 4425 | 4410 | 4430 | 4410 | 16038 |
| 598 | 20240329 | 090600 | 834768340 | 4410 | 4385 | 4415 | 4380 | 8497 |
| 599 | 20240329 | 090500 | 797388250 | 4385 | 4380 | 4390 | 4380 | 8090 |
| 600 | 20240329 | 090400 | 761909290 | 4380 | 4390 | 4400 | 4375 | 9189 |
| 601 | 20240329 | 090300 | 721588895 | 4390 | 4375 | 4400 | 4370 | 8463 |
| 602 | 20240329 | 090200 | 684478680 | 4370 | 4385 | 4400 | 4370 | 14354 |
| 603 | 20240329 | 090100 | 621518975 | 4390 | 4400 | 4425 | 4380 | 35492 |
| 604 | 20240329 | 090000 | 465269535 | 4400 | 4420 | 4465 | 4400 | 96214 |