30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 190900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 16461 |
| 3 | 20240320 | 190800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20240320 | 190700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20240320 | 190600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20240320 | 190500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20240320 | 190400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20240320 | 190300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20240320 | 190200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20240320 | 190100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20240320 | 190000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20240320 | 185900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20240320 | 185800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20240320 | 185700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20240320 | 185600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20240320 | 185500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20240320 | 185400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20240320 | 185300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20240320 | 185200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20240320 | 185100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20240320 | 185000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20240320 | 184900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20240320 | 184800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20240320 | 184700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20240320 | 184600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20240320 | 184500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20240320 | 184400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20240320 | 184300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20240320 | 184200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20240320 | 184100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20240320 | 184000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20240320 | 183900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 16461 |
| 33 | 20240320 | 183800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20240320 | 183700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20240320 | 183600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20240320 | 183500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20240320 | 183400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20240320 | 183300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20240320 | 183200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20240320 | 183100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20240320 | 183000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20240320 | 182900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20240320 | 182800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20240320 | 182700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20240320 | 182600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20240320 | 182500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20240320 | 182400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20240320 | 182300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20240320 | 182200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20240320 | 182100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20240320 | 182000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20240320 | 181900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20240320 | 181800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20240320 | 181700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20240320 | 181600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20240320 | 181500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20240320 | 181400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20240320 | 181300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20240320 | 181200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20240320 | 181100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20240320 | 181000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20240320 | 180900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 16461 |
| 63 | 20240320 | 180800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20240320 | 180700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20240320 | 180600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20240320 | 180500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20240320 | 180400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20240320 | 180300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20240320 | 180200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20240320 | 180100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20240320 | 180000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20240320 | 175900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20240320 | 175800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20240320 | 175700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20240320 | 175600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20240320 | 175500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20240320 | 175400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20240320 | 175300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20240320 | 175200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20240320 | 175100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20240320 | 175000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20240320 | 174900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20240320 | 174800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20240320 | 174700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20240320 | 174600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20240320 | 174500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20240320 | 174400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20240320 | 174300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20240320 | 174200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20240320 | 174100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20240320 | 174000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20240320 | 173900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 16461 |
| 93 | 20240320 | 173800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20240320 | 173700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20240320 | 173600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20240320 | 173500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20240320 | 173400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20240320 | 173300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20240320 | 173200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20240320 | 173100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20240320 | 173000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20240320 | 172900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20240320 | 172800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20240320 | 172700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20240320 | 172600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20240320 | 172500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20240320 | 172400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20240320 | 172300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20240320 | 172200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20240320 | 172100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20240320 | 172000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20240320 | 171900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20240320 | 171800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20240320 | 171700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20240320 | 171600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20240320 | 171500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20240320 | 171400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20240320 | 171300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20240320 | 171200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20240320 | 171100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20240320 | 171000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20240320 | 170900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 16461 |
| 123 | 20240320 | 170800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20240320 | 170700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20240320 | 170600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20240320 | 170500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20240320 | 170400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20240320 | 170300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20240320 | 170200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20240320 | 170100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20240320 | 170000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20240320 | 165900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20240320 | 165800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20240320 | 165700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20240320 | 165600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20240320 | 165500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20240320 | 165400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20240320 | 165300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20240320 | 165200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20240320 | 165100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20240320 | 165000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20240320 | 164900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20240320 | 164800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20240320 | 164700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20240320 | 164600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20240320 | 164500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20240320 | 164400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20240320 | 164300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20240320 | 164200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20240320 | 164100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20240320 | 164000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20240320 | 163900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 16461 |
| 153 | 20240320 | 163800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20240320 | 163700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20240320 | 163600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20240320 | 163500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20240320 | 163400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20240320 | 163300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20240320 | 163200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20240320 | 163100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20240320 | 163000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20240320 | 162900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20240320 | 162800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20240320 | 162700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20240320 | 162600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20240320 | 162500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20240320 | 162400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20240320 | 162300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20240320 | 162200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20240320 | 162100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20240320 | 162000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20240320 | 161900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20240320 | 161800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20240320 | 161700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20240320 | 161600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20240320 | 161500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20240320 | 161400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20240320 | 161300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20240320 | 161200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20240320 | 161100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20240320 | 161000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20240320 | 160900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 16461 |
| 183 | 20240320 | 160800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20240320 | 160700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20240320 | 160600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20240320 | 160500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20240320 | 160400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20240320 | 160300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20240320 | 160200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20240320 | 160100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20240320 | 160000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20240320 | 155900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20240320 | 155800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20240320 | 155700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20240320 | 155600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20240320 | 155500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20240320 | 155400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20240320 | 155300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20240320 | 155200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20240320 | 155100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20240320 | 155000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20240320 | 154900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20240320 | 154800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20240320 | 154700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20240320 | 154600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20240320 | 154500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20240320 | 154400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20240320 | 154300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20240320 | 154200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20240320 | 154100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20240320 | 154000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20240320 | 153900 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 16461 |
| 213 | 20240320 | 153800 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20240320 | 153700 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20240320 | 153600 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20240320 | 153500 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20240320 | 153400 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20240320 | 153300 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20240320 | 153200 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20240320 | 153100 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20240320 | 153000 | 5301646150 | 4420 | 4420 | 4420 | 4420 | 16461 |
| 222 | 20240320 | 152900 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20240320 | 152800 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20240320 | 152700 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20240320 | 152600 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20240320 | 152500 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20240320 | 152400 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20240320 | 152300 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 229 | 20240320 | 152200 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 230 | 20240320 | 152100 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20240320 | 152000 | 5228888530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20240320 | 151900 | 5228888530 | 4420 | 4425 | 4425 | 4420 | 1657 |
| 233 | 20240320 | 151800 | 5221562210 | 4425 | 4420 | 4425 | 4415 | 6301 |
| 234 | 20240320 | 151700 | 5193707090 | 4420 | 4415 | 4420 | 4415 | 1177 |
| 235 | 20240320 | 151600 | 5188507810 | 4420 | 4410 | 4420 | 4410 | 7493 |
| 236 | 20240320 | 151500 | 5155437425 | 4405 | 4410 | 4415 | 4405 | 955 |
| 237 | 20240320 | 151400 | 5151229075 | 4410 | 4405 | 4410 | 4400 | 12289 |
| 238 | 20240320 | 151300 | 5097088700 | 4405 | 4405 | 4405 | 4400 | 2630 |
| 239 | 20240320 | 151200 | 5085516310 | 4405 | 4405 | 4410 | 4400 | 4819 |
| 240 | 20240320 | 151100 | 5064289535 | 4410 | 4405 | 4410 | 4400 | 3546 |
| 241 | 20240320 | 151000 | 5048674410 | 4400 | 4415 | 4415 | 4400 | 4857 |
| 242 | 20240320 | 150900 | 5027276950 | 4410 | 4415 | 4415 | 4410 | 1613 |
| 243 | 20240320 | 150800 | 5020163485 | 4410 | 4415 | 4415 | 4410 | 201 |
| 244 | 20240320 | 150700 | 5019276345 | 4410 | 4415 | 4415 | 4410 | 363 |
| 245 | 20240320 | 150600 | 5017674160 | 4410 | 4410 | 4415 | 4410 | 3498 |
| 246 | 20240320 | 150500 | 5002247935 | 4415 | 4415 | 4415 | 4410 | 1600 |
| 247 | 20240320 | 150400 | 4995185440 | 4415 | 4415 | 4415 | 4410 | 434 |
| 248 | 20240320 | 150300 | 4993269580 | 4410 | 4410 | 4420 | 4410 | 12471 |
| 249 | 20240320 | 150200 | 4938257935 | 4410 | 4420 | 4420 | 4410 | 2008 |
| 250 | 20240320 | 150100 | 4929402475 | 4420 | 4410 | 4420 | 4410 | 1518 |
| 251 | 20240320 | 150000 | 4922701585 | 4410 | 4415 | 4415 | 4410 | 2037 |
| 252 | 20240320 | 145900 | 4913715570 | 4420 | 4420 | 4420 | 4420 | 739 |
| 253 | 20240320 | 145800 | 4910449190 | 4415 | 4425 | 4425 | 4415 | 207 |
| 254 | 20240320 | 145700 | 4909534825 | 4425 | 4415 | 4425 | 4415 | 2284 |
| 255 | 20240320 | 145600 | 4899439155 | 4420 | 4415 | 4420 | 4415 | 396 |
| 256 | 20240320 | 145500 | 4897690680 | 4415 | 4415 | 4415 | 4415 | 593 |
| 257 | 20240320 | 145400 | 4895072585 | 4415 | 4410 | 4415 | 4405 | 554 |
| 258 | 20240320 | 145300 | 4892629090 | 4410 | 4415 | 4415 | 4405 | 1083 |
| 259 | 20240320 | 145200 | 4887852840 | 4410 | 4415 | 4415 | 4405 | 969 |
| 260 | 20240320 | 145100 | 4883581510 | 4415 | 4410 | 4415 | 4405 | 2644 |
| 261 | 20240320 | 145000 | 4871920210 | 4405 | 4410 | 4410 | 4405 | 259 |
| 262 | 20240320 | 144900 | 4870779230 | 4410 | 4410 | 4410 | 4405 | 1230 |
| 263 | 20240320 | 144800 | 4865355580 | 4405 | 4410 | 4410 | 4405 | 2024 |
| 264 | 20240320 | 144700 | 4856438745 | 4410 | 4410 | 4410 | 4410 | 330 |
| 265 | 20240320 | 144600 | 4854983445 | 4410 | 4410 | 4410 | 4400 | 13596 |
| 266 | 20240320 | 144500 | 4795116245 | 4410 | 4410 | 4410 | 4405 | 1032 |
| 267 | 20240320 | 144400 | 4790568680 | 4410 | 4415 | 4420 | 4405 | 4683 |
| 268 | 20240320 | 144300 | 4769915125 | 4415 | 4425 | 4425 | 4415 | 3646 |
| 269 | 20240320 | 144200 | 4753816805 | 4420 | 4420 | 4425 | 4415 | 2218 |
| 270 | 20240320 | 144100 | 4744015185 | 4420 | 4425 | 4425 | 4420 | 985 |
| 271 | 20240320 | 144000 | 4739661235 | 4425 | 4420 | 4425 | 4420 | 321 |
| 272 | 20240320 | 143900 | 4738242405 | 4420 | 4425 | 4425 | 4420 | 520 |
| 273 | 20240320 | 143800 | 4735943905 | 4425 | 4425 | 4425 | 4425 | 305 |
| 274 | 20240320 | 143700 | 4734594280 | 4420 | 4425 | 4425 | 4415 | 831 |
| 275 | 20240320 | 143600 | 4730922595 | 4425 | 4425 | 4425 | 4425 | 17 |
| 276 | 20240320 | 143500 | 4730847370 | 4425 | 4420 | 4425 | 4415 | 901 |
| 277 | 20240320 | 143400 | 4726866565 | 4420 | 4420 | 4420 | 4420 | 529 |
| 278 | 20240320 | 143300 | 4724528385 | 4425 | 4425 | 4425 | 4425 | 14 |
| 279 | 20240320 | 143200 | 4724466435 | 4420 | 4420 | 4425 | 4415 | 1473 |
| 280 | 20240320 | 143100 | 4717956320 | 4420 | 4425 | 4425 | 4415 | 732 |
| 281 | 20240320 | 143000 | 4714721340 | 4425 | 4420 | 4425 | 4420 | 180 |
| 282 | 20240320 | 142900 | 4713925575 | 4425 | 4425 | 4425 | 4420 | 1021 |
| 283 | 20240320 | 142800 | 4709412655 | 4425 | 4425 | 4425 | 4420 | 58 |
| 284 | 20240320 | 142700 | 4709156180 | 4420 | 4430 | 4430 | 4420 | 348 |
| 285 | 20240320 | 142600 | 4707615630 | 4430 | 4425 | 4430 | 4420 | 373 |
| 286 | 20240320 | 142500 | 4705964560 | 4425 | 4425 | 4425 | 4420 | 221 |
| 287 | 20240320 | 142400 | 4704987145 | 4425 | 4430 | 4430 | 4420 | 328 |
| 288 | 20240320 | 142300 | 4703536485 | 4425 | 4430 | 4430 | 4425 | 724 |
| 289 | 20240320 | 142200 | 4700332710 | 4430 | 4430 | 4430 | 4430 | 190 |
| 290 | 20240320 | 142100 | 4699491010 | 4430 | 4430 | 4430 | 4430 | 1587 |
| 291 | 20240320 | 142000 | 4692460600 | 4430 | 4430 | 4430 | 4430 | 34 |
| 292 | 20240320 | 141900 | 4692309980 | 4430 | 4425 | 4430 | 4425 | 2550 |
| 293 | 20240320 | 141800 | 4681025930 | 4425 | 4420 | 4425 | 4420 | 2813 |
| 294 | 20240320 | 141700 | 4668591340 | 4420 | 4425 | 4425 | 4415 | 809 |
| 295 | 20240320 | 141600 | 4665019345 | 4425 | 4425 | 4425 | 4420 | 630 |
| 296 | 20240320 | 141500 | 4662234100 | 4425 | 4430 | 4430 | 4425 | 434 |
| 297 | 20240320 | 141400 | 4660313340 | 4430 | 4425 | 4430 | 4420 | 893 |
| 298 | 20240320 | 141300 | 4656362120 | 4420 | 4420 | 4425 | 4420 | 596 |
| 299 | 20240320 | 141200 | 4653725135 | 4425 | 4425 | 4425 | 4415 | 64 |
| 300 | 20240320 | 141100 | 4653442435 | 4425 | 4430 | 4430 | 4415 | 2555 |
| 301 | 20240320 | 141000 | 4642152275 | 4430 | 4430 | 4430 | 4425 | 198 |
| 302 | 20240320 | 140900 | 4641275960 | 4430 | 4430 | 4430 | 4425 | 92 |
| 303 | 20240320 | 140800 | 4640868500 | 4430 | 4425 | 4430 | 4425 | 3179 |
| 304 | 20240320 | 140700 | 4626801185 | 4430 | 4425 | 4430 | 4425 | 57 |
| 305 | 20240320 | 140600 | 4626548775 | 4430 | 4435 | 4435 | 4425 | 928 |
| 306 | 20240320 | 140500 | 4622437755 | 4435 | 4445 | 4445 | 4435 | 1370 |
| 307 | 20240320 | 140400 | 4616353455 | 4445 | 4415 | 4445 | 4400 | 14493 |
| 308 | 20240320 | 140300 | 4552274705 | 4415 | 4415 | 4415 | 4400 | 3630 |
| 309 | 20240320 | 140200 | 4536282470 | 4415 | 4410 | 4415 | 4405 | 10314 |
| 310 | 20240320 | 140100 | 4490835725 | 4420 | 4420 | 4420 | 4420 | 29 |
| 311 | 20240320 | 140000 | 4490707545 | 4420 | 4425 | 4425 | 4420 | 23 |
| 312 | 20240320 | 135900 | 4490605800 | 4425 | 4410 | 4425 | 4410 | 257 |
| 313 | 20240320 | 135800 | 4489472175 | 4410 | 4435 | 4435 | 4410 | 11626 |
| 314 | 20240320 | 135700 | 4438069390 | 4435 | 4435 | 4435 | 4430 | 961 |
| 315 | 20240320 | 135600 | 4433811205 | 4435 | 4430 | 4435 | 4425 | 157 |
| 316 | 20240320 | 135500 | 4433116270 | 4430 | 4430 | 4435 | 4425 | 293 |
| 317 | 20240320 | 135400 | 4431819250 | 4435 | 4430 | 4435 | 4430 | 423 |
| 318 | 20240320 | 135300 | 4429945300 | 4435 | 4435 | 4435 | 4425 | 509 |
| 319 | 20240320 | 135200 | 4427692505 | 4435 | 4425 | 4435 | 4425 | 541 |
| 320 | 20240320 | 135100 | 4425296420 | 4425 | 4435 | 4435 | 4425 | 859 |
| 321 | 20240320 | 135000 | 4421495215 | 4435 | 4430 | 4435 | 4425 | 3381 |
| 322 | 20240320 | 134900 | 4406527170 | 4430 | 4425 | 4430 | 4425 | 3670 |
| 323 | 20240320 | 134800 | 4390287375 | 4425 | 4420 | 4425 | 4420 | 511 |
| 324 | 20240320 | 134700 | 4388028700 | 4420 | 4420 | 4420 | 4420 | 988 |
| 325 | 20240320 | 134600 | 4383661740 | 4420 | 4420 | 4420 | 4420 | 1010 |
| 326 | 20240320 | 134500 | 4379197540 | 4425 | 4425 | 4425 | 4425 | 122 |
| 327 | 20240320 | 134400 | 4378657690 | 4425 | 4420 | 4425 | 4415 | 870 |
| 328 | 20240320 | 134300 | 4374812440 | 4420 | 4410 | 4420 | 4410 | 1503 |
| 329 | 20240320 | 134200 | 4368183120 | 4420 | 4410 | 4420 | 4410 | 47 |
| 330 | 20240320 | 134100 | 4367975630 | 4420 | 4415 | 4420 | 4410 | 1754 |
| 331 | 20240320 | 134000 | 4360239825 | 4415 | 4420 | 4420 | 4415 | 227 |
| 332 | 20240320 | 133900 | 4359237615 | 4415 | 4410 | 4415 | 4410 | 442 |
| 333 | 20240320 | 133800 | 4357286610 | 4410 | 4410 | 4415 | 4410 | 665 |
| 334 | 20240320 | 133700 | 4354350870 | 4415 | 4415 | 4415 | 4410 | 166 |
| 335 | 20240320 | 133600 | 4353618030 | 4410 | 4415 | 4415 | 4410 | 2026 |
| 336 | 20240320 | 133500 | 4344683240 | 4415 | 4410 | 4420 | 4410 | 515 |
| 337 | 20240320 | 133400 | 4342412000 | 4410 | 4425 | 4425 | 4410 | 3806 |
| 338 | 20240320 | 133300 | 4325601610 | 4425 | 4420 | 4425 | 4420 | 60 |
| 339 | 20240320 | 133200 | 4325336360 | 4430 | 4430 | 4430 | 4420 | 2144 |
| 340 | 20240320 | 133100 | 4315855800 | 4430 | 4430 | 4430 | 4425 | 655 |
| 341 | 20240320 | 133000 | 4312955150 | 4430 | 4425 | 4430 | 4425 | 223 |
| 342 | 20240320 | 132900 | 4311967865 | 4430 | 4425 | 4430 | 4425 | 327 |
| 343 | 20240320 | 132800 | 4310519390 | 4430 | 4425 | 4430 | 4420 | 734 |
| 344 | 20240320 | 132700 | 4307271395 | 4420 | 4430 | 4430 | 4420 | 1057 |
| 345 | 20240320 | 132600 | 4302598855 | 4420 | 4430 | 4430 | 4420 | 226 |
| 346 | 20240320 | 132500 | 4301599245 | 4435 | 4435 | 4435 | 4435 | 1 |
| 347 | 20240320 | 132400 | 4301594810 | 4425 | 4430 | 4430 | 4425 | 454 |
| 348 | 20240320 | 132300 | 4299584970 | 4430 | 4425 | 4435 | 4425 | 1080 |
| 349 | 20240320 | 132200 | 4294800920 | 4430 | 4425 | 4430 | 4420 | 311 |
| 350 | 20240320 | 132100 | 4293424990 | 4420 | 4430 | 4430 | 4420 | 442 |
| 351 | 20240320 | 132000 | 4291469500 | 4430 | 4425 | 4430 | 4420 | 1465 |
| 352 | 20240320 | 131900 | 4284981925 | 4425 | 4425 | 4425 | 4425 | 590 |
| 353 | 20240320 | 131800 | 4282371175 | 4425 | 4425 | 4425 | 4420 | 1035 |
| 354 | 20240320 | 131700 | 4277796300 | 4425 | 4420 | 4425 | 4420 | 325 |
| 355 | 20240320 | 131600 | 4276359225 | 4420 | 4425 | 4425 | 4420 | 2863 |
| 356 | 20240320 | 131500 | 4263691950 | 4425 | 4430 | 4430 | 4425 | 6 |
| 357 | 20240320 | 131400 | 4263665395 | 4430 | 4430 | 4430 | 4430 | 71 |
| 358 | 20240320 | 131300 | 4263350865 | 4435 | 4435 | 4435 | 4430 | 1409 |
| 359 | 20240320 | 131200 | 4257108985 | 4435 | 4425 | 4435 | 4420 | 2953 |
| 360 | 20240320 | 131100 | 4244039180 | 4425 | 4425 | 4425 | 4425 | 1564 |
| 361 | 20240320 | 131000 | 4237118480 | 4425 | 4420 | 4425 | 4420 | 78 |
| 362 | 20240320 | 130900 | 4236773485 | 4415 | 4425 | 4430 | 4415 | 1950 |
| 363 | 20240320 | 130800 | 4228145185 | 4425 | 4425 | 4425 | 4420 | 603 |
| 364 | 20240320 | 130700 | 4225479410 | 4430 | 4420 | 4430 | 4420 | 1305 |
| 365 | 20240320 | 130600 | 4219704920 | 4420 | 4420 | 4425 | 4415 | 3464 |
| 366 | 20240320 | 130500 | 4204399675 | 4425 | 4425 | 4425 | 4425 | 255 |
| 367 | 20240320 | 130400 | 4203271300 | 4430 | 4435 | 4435 | 4430 | 1748 |
| 368 | 20240320 | 130300 | 4195526500 | 4430 | 4425 | 4435 | 4425 | 3326 |
| 369 | 20240320 | 130200 | 4180793155 | 4430 | 4425 | 4430 | 4425 | 1317 |
| 370 | 20240320 | 130100 | 4174965410 | 4425 | 4425 | 4425 | 4420 | 882 |
| 371 | 20240320 | 130000 | 4171065135 | 4425 | 4425 | 4425 | 4425 | 1 |
| 372 | 20240320 | 125900 | 4171060710 | 4430 | 4430 | 4430 | 4430 | 1 |
| 373 | 20240320 | 125800 | 4171056280 | 4425 | 4435 | 4435 | 4415 | 3424 |
| 374 | 20240320 | 125700 | 4155925900 | 4435 | 4425 | 4435 | 4425 | 2323 |
| 375 | 20240320 | 125600 | 4145641640 | 4430 | 4440 | 4440 | 4425 | 1568 |
| 376 | 20240320 | 125500 | 4138702065 | 4440 | 4430 | 4440 | 4425 | 1730 |
| 377 | 20240320 | 125400 | 4131034795 | 4425 | 4425 | 4430 | 4425 | 539 |
| 378 | 20240320 | 125300 | 4128649420 | 4425 | 4425 | 4430 | 4425 | 753 |
| 379 | 20240320 | 125200 | 4125317390 | 4430 | 4430 | 4430 | 4425 | 543 |
| 380 | 20240320 | 125100 | 4122914500 | 4430 | 4425 | 4430 | 4420 | 1325 |
| 381 | 20240320 | 125000 | 4117057525 | 4425 | 4425 | 4435 | 4425 | 1988 |
| 382 | 20240320 | 124900 | 4108253885 | 4425 | 4425 | 4430 | 4425 | 610 |
| 383 | 20240320 | 124800 | 4105554620 | 4425 | 4425 | 4425 | 4420 | 221 |
| 384 | 20240320 | 124700 | 4104576700 | 4425 | 4425 | 4430 | 4425 | 426 |
| 385 | 20240320 | 124600 | 4102691600 | 4415 | 4420 | 4420 | 4415 | 1104 |
| 386 | 20240320 | 124500 | 4097817430 | 4420 | 4430 | 4430 | 4420 | 852 |
| 387 | 20240320 | 124400 | 4094046125 | 4430 | 4435 | 4435 | 4405 | 1756 |
| 388 | 20240320 | 124300 | 4086268485 | 4435 | 4405 | 4440 | 4405 | 16378 |
| 389 | 20240320 | 124200 | 4013864515 | 4415 | 4405 | 4415 | 4405 | 767 |
| 390 | 20240320 | 124100 | 4010484355 | 4400 | 4410 | 4410 | 4400 | 1544 |
| 391 | 20240320 | 124000 | 4003683625 | 4410 | 4415 | 4415 | 4410 | 315 |
| 392 | 20240320 | 123900 | 4002293410 | 4405 | 4410 | 4415 | 4405 | 1748 |
| 393 | 20240320 | 123800 | 3994584815 | 4410 | 4415 | 4415 | 4410 | 902 |
| 394 | 20240320 | 123700 | 3990603735 | 4415 | 4410 | 4415 | 4410 | 199 |
| 395 | 20240320 | 123600 | 3989726140 | 4415 | 4415 | 4415 | 4405 | 38 |
| 396 | 20240320 | 123500 | 3989558380 | 4415 | 4415 | 4415 | 4415 | 154 |
| 397 | 20240320 | 123400 | 3988878470 | 4415 | 4415 | 4415 | 4415 | 250 |
| 398 | 20240320 | 123300 | 3987774720 | 4415 | 4415 | 4415 | 4415 | 158 |
| 399 | 20240320 | 123200 | 3987077150 | 4415 | 4415 | 4415 | 4415 | 74 |
| 400 | 20240320 | 123100 | 3986750440 | 4415 | 4405 | 4415 | 4400 | 722 |
| 401 | 20240320 | 123000 | 3983571180 | 4400 | 4425 | 4425 | 4400 | 8070 |
| 402 | 20240320 | 122900 | 3947964490 | 4425 | 4425 | 4425 | 4425 | 267 |
| 403 | 20240320 | 122800 | 3946783015 | 4420 | 4420 | 4420 | 4420 | 72 |
| 404 | 20240320 | 122700 | 3946464775 | 4425 | 4420 | 4425 | 4420 | 13 |
| 405 | 20240320 | 122600 | 3946407280 | 4425 | 4420 | 4425 | 4420 | 657 |
| 406 | 20240320 | 122500 | 3943503335 | 4420 | 4420 | 4425 | 4420 | 235 |
| 407 | 20240320 | 122400 | 3942464630 | 4420 | 4420 | 4425 | 4415 | 281 |
| 408 | 20240320 | 122300 | 3941223155 | 4420 | 4410 | 4420 | 4410 | 2474 |
| 409 | 20240320 | 122200 | 3930294450 | 4415 | 4410 | 4415 | 4410 | 1543 |
| 410 | 20240320 | 122100 | 3923485695 | 4410 | 4415 | 4420 | 4410 | 876 |
| 411 | 20240320 | 122000 | 3919617165 | 4420 | 4420 | 4420 | 4415 | 327 |
| 412 | 20240320 | 121900 | 3918171830 | 4420 | 4415 | 4420 | 4415 | 1445 |
| 413 | 20240320 | 121800 | 3911787080 | 4415 | 4410 | 4420 | 4410 | 1165 |
| 414 | 20240320 | 121700 | 3906645595 | 4410 | 4420 | 4420 | 4410 | 11 |
| 415 | 20240320 | 121600 | 3906596985 | 4420 | 4415 | 4425 | 4410 | 356 |
| 416 | 20240320 | 121500 | 3905025725 | 4410 | 4415 | 4415 | 4405 | 883 |
| 417 | 20240320 | 121400 | 3901132090 | 4415 | 4410 | 4420 | 4410 | 2149 |
| 418 | 20240320 | 121300 | 3891634390 | 4410 | 4420 | 4420 | 4410 | 227 |
| 419 | 20240320 | 121200 | 3890631060 | 4410 | 4420 | 4420 | 4405 | 2045 |
| 420 | 20240320 | 121100 | 3881622175 | 4420 | 4410 | 4420 | 4410 | 709 |
| 421 | 20240320 | 121000 | 3878493260 | 4420 | 4410 | 4420 | 4410 | 692 |
| 422 | 20240320 | 120900 | 3875438745 | 4410 | 4415 | 4415 | 4410 | 94 |
| 423 | 20240320 | 120800 | 3875024140 | 4405 | 4420 | 4420 | 4405 | 60 |
| 424 | 20240320 | 120700 | 3874759260 | 4420 | 4405 | 4420 | 4400 | 3493 |
| 425 | 20240320 | 120600 | 3859367240 | 4405 | 4415 | 4415 | 4405 | 534 |
| 426 | 20240320 | 120500 | 3857013825 | 4415 | 4420 | 4420 | 4405 | 5895 |
| 427 | 20240320 | 120400 | 3831013270 | 4420 | 4415 | 4420 | 4415 | 2098 |
| 428 | 20240320 | 120300 | 3821749355 | 4415 | 4415 | 4420 | 4410 | 1054 |
| 429 | 20240320 | 120200 | 3817099040 | 4415 | 4410 | 4425 | 4410 | 435 |
| 430 | 20240320 | 120100 | 3815176570 | 4405 | 4415 | 4435 | 4405 | 8523 |
| 431 | 20240320 | 120000 | 3777560075 | 4415 | 4475 | 4475 | 4415 | 16458 |
| 432 | 20240320 | 115900 | 3704421895 | 4475 | 4405 | 4490 | 4405 | 35902 |
| 433 | 20240320 | 115800 | 3544439800 | 4405 | 4420 | 4430 | 4405 | 6254 |
| 434 | 20240320 | 115700 | 3516798240 | 4420 | 4400 | 4430 | 4400 | 13978 |
| 435 | 20240320 | 115600 | 3455115915 | 4395 | 4400 | 4400 | 4395 | 1553 |
| 436 | 20240320 | 115500 | 3448288405 | 4395 | 4395 | 4395 | 4395 | 386 |
| 437 | 20240320 | 115400 | 3446591935 | 4390 | 4395 | 4395 | 4390 | 976 |
| 438 | 20240320 | 115300 | 3442306790 | 4390 | 4400 | 4400 | 4390 | 2733 |
| 439 | 20240320 | 115200 | 3430308885 | 4400 | 4390 | 4400 | 4390 | 522 |
| 440 | 20240320 | 115100 | 3428014960 | 4390 | 4395 | 4395 | 4390 | 662 |
| 441 | 20240320 | 115000 | 3425106245 | 4395 | 4390 | 4395 | 4385 | 2611 |
| 442 | 20240320 | 114900 | 3413637630 | 4390 | 4390 | 4395 | 4385 | 1562 |
| 443 | 20240320 | 114800 | 3406781515 | 4395 | 4395 | 4395 | 4395 | 167 |
| 444 | 20240320 | 114700 | 3406047550 | 4395 | 4390 | 4395 | 4390 | 531 |
| 445 | 20240320 | 114600 | 3403716305 | 4390 | 4390 | 4395 | 4385 | 344 |
| 446 | 20240320 | 114500 | 3402206280 | 4395 | 4385 | 4395 | 4385 | 2437 |
| 447 | 20240320 | 114400 | 3391501130 | 4390 | 4390 | 4395 | 4390 | 670 |
| 448 | 20240320 | 114300 | 3388559825 | 4395 | 4385 | 4395 | 4385 | 1527 |
| 449 | 20240320 | 114200 | 3381857730 | 4385 | 4385 | 4385 | 4380 | 52 |
| 450 | 20240320 | 114100 | 3381629955 | 4385 | 4380 | 4385 | 4380 | 571 |
| 451 | 20240320 | 114000 | 3379126970 | 4380 | 4385 | 4390 | 4380 | 4206 |
| 452 | 20240320 | 113900 | 3360703070 | 4390 | 4385 | 4390 | 4385 | 1528 |
| 453 | 20240320 | 113800 | 3353996125 | 4380 | 4380 | 4385 | 4380 | 207 |
| 454 | 20240320 | 113700 | 3353089455 | 4380 | 4375 | 4380 | 4370 | 427 |
| 455 | 20240320 | 113600 | 3351220695 | 4380 | 4375 | 4380 | 4375 | 113 |
| 456 | 20240320 | 113500 | 3350726270 | 4370 | 4365 | 4370 | 4365 | 1451 |
| 457 | 20240320 | 113400 | 3344385565 | 4370 | 4370 | 4370 | 4365 | 786 |
| 458 | 20240320 | 113300 | 3340954515 | 4380 | 4375 | 4380 | 4360 | 10168 |
| 459 | 20240320 | 113200 | 3296528640 | 4370 | 4375 | 4375 | 4370 | 5311 |
| 460 | 20240320 | 113100 | 3273304245 | 4380 | 4395 | 4395 | 4380 | 1654 |
| 461 | 20240320 | 113000 | 3266059635 | 4380 | 4385 | 4395 | 4380 | 586 |
| 462 | 20240320 | 112900 | 3263491390 | 4395 | 4395 | 4395 | 4380 | 1506 |
| 463 | 20240320 | 112800 | 3256884850 | 4395 | 4395 | 4400 | 4395 | 231 |
| 464 | 20240320 | 112700 | 3255868845 | 4400 | 4390 | 4400 | 4385 | 963 |
| 465 | 20240320 | 112600 | 3251640810 | 4400 | 4390 | 4400 | 4385 | 425 |
| 466 | 20240320 | 112500 | 3249776580 | 4390 | 4390 | 4390 | 4385 | 1790 |
| 467 | 20240320 | 112400 | 3241927100 | 4400 | 4395 | 4405 | 4385 | 3671 |
| 468 | 20240320 | 112300 | 3225778400 | 4395 | 4395 | 4395 | 4395 | 107 |
| 469 | 20240320 | 112200 | 3225308135 | 4395 | 4385 | 4395 | 4380 | 364 |
| 470 | 20240320 | 112100 | 3223712280 | 4380 | 4400 | 4400 | 4380 | 4592 |
| 471 | 20240320 | 112000 | 3203572360 | 4400 | 4385 | 4400 | 4385 | 9598 |
| 472 | 20240320 | 111900 | 3161417055 | 4385 | 4375 | 4385 | 4370 | 635 |
| 473 | 20240320 | 111800 | 3158639370 | 4385 | 4380 | 4385 | 4375 | 331 |
| 474 | 20240320 | 111700 | 3157190475 | 4375 | 4380 | 4380 | 4375 | 1617 |
| 475 | 20240320 | 111600 | 3150108795 | 4375 | 4380 | 4380 | 4375 | 66 |
| 476 | 20240320 | 111500 | 3149819980 | 4380 | 4380 | 4380 | 4380 | 216 |
| 477 | 20240320 | 111400 | 3148873900 | 4375 | 4370 | 4375 | 4370 | 2382 |
| 478 | 20240320 | 111300 | 3138455150 | 4370 | 4370 | 4370 | 4365 | 1555 |
| 479 | 20240320 | 111200 | 3131660010 | 4375 | 4375 | 4375 | 4375 | 11 |
| 480 | 20240320 | 111100 | 3131611885 | 4375 | 4375 | 4375 | 4370 | 396 |
| 481 | 20240320 | 111000 | 3129880080 | 4375 | 4375 | 4375 | 4375 | 1041 |
| 482 | 20240320 | 110900 | 3125325705 | 4380 | 4380 | 4380 | 4375 | 20 |
| 483 | 20240320 | 110800 | 3125238110 | 4380 | 4375 | 4380 | 4375 | 1513 |
| 484 | 20240320 | 110700 | 3118618500 | 4375 | 4375 | 4375 | 4375 | 5 |
| 485 | 20240320 | 110600 | 3118596625 | 4365 | 4370 | 4370 | 4365 | 2740 |
| 486 | 20240320 | 110500 | 3106624015 | 4375 | 4370 | 4375 | 4365 | 280 |
| 487 | 20240320 | 110400 | 3105401235 | 4365 | 4370 | 4370 | 4365 | 1767 |
| 488 | 20240320 | 110300 | 3097682750 | 4370 | 4360 | 4370 | 4360 | 232 |
| 489 | 20240320 | 110200 | 3096670860 | 4370 | 4370 | 4375 | 4360 | 1943 |
| 490 | 20240320 | 110100 | 3088190185 | 4370 | 4370 | 4370 | 4360 | 871 |
| 491 | 20240320 | 110000 | 3084387995 | 4370 | 4375 | 4380 | 4370 | 470 |
| 492 | 20240320 | 105900 | 3082333000 | 4370 | 4370 | 4375 | 4370 | 881 |
| 493 | 20240320 | 105800 | 3078480530 | 4375 | 4365 | 4375 | 4365 | 41 |
| 494 | 20240320 | 105700 | 3078301405 | 4365 | 4380 | 4380 | 4365 | 112 |
| 495 | 20240320 | 105600 | 3077811655 | 4365 | 4380 | 4380 | 4360 | 6587 |
| 496 | 20240320 | 105500 | 3049022770 | 4375 | 4380 | 4380 | 4375 | 210 |
| 497 | 20240320 | 105400 | 3048103175 | 4380 | 4380 | 4390 | 4380 | 2357 |
| 498 | 20240320 | 105300 | 3037771775 | 4385 | 4385 | 4385 | 4380 | 180 |
| 499 | 20240320 | 105200 | 3036982925 | 4390 | 4390 | 4390 | 4380 | 29 |
| 500 | 20240320 | 105100 | 3036855790 | 4390 | 4390 | 4390 | 4390 | 460 |
| 501 | 20240320 | 105000 | 3034836390 | 4375 | 4390 | 4395 | 4375 | 1659 |
| 502 | 20240320 | 104900 | 3027559920 | 4390 | 4375 | 4390 | 4375 | 5212 |
| 503 | 20240320 | 104800 | 3004738465 | 4375 | 4375 | 4375 | 4375 | 593 |
| 504 | 20240320 | 104700 | 3002144090 | 4380 | 4380 | 4380 | 4375 | 79 |
| 505 | 20240320 | 104600 | 3001798170 | 4375 | 4375 | 4375 | 4375 | 58 |
| 506 | 20240320 | 104500 | 3001544420 | 4375 | 4375 | 4375 | 4370 | 359 |
| 507 | 20240320 | 104400 | 2999974070 | 4370 | 4370 | 4370 | 4365 | 289 |
| 508 | 20240320 | 104300 | 2998711465 | 4365 | 4370 | 4370 | 4365 | 391 |
| 509 | 20240320 | 104200 | 2997004370 | 4365 | 4365 | 4375 | 4355 | 15073 |
| 510 | 20240320 | 104100 | 2931270850 | 4365 | 4365 | 4375 | 4365 | 2610 |
| 511 | 20240320 | 104000 | 2919870600 | 4365 | 4375 | 4375 | 4365 | 3694 |
| 512 | 20240320 | 103900 | 2903720680 | 4375 | 4375 | 4380 | 4375 | 182 |
| 513 | 20240320 | 103800 | 2902924425 | 4380 | 4375 | 4380 | 4370 | 458 |
| 514 | 20240320 | 103700 | 2900920590 | 4380 | 4370 | 4380 | 4370 | 1171 |
| 515 | 20240320 | 103600 | 2895797105 | 4375 | 4365 | 4375 | 4365 | 41 |
| 516 | 20240320 | 103500 | 2895617795 | 4370 | 4380 | 4385 | 4365 | 17244 |
| 517 | 20240320 | 103400 | 2820314715 | 4375 | 4370 | 4375 | 4370 | 2490 |
| 518 | 20240320 | 103300 | 2809424960 | 4370 | 4375 | 4375 | 4370 | 1101 |
| 519 | 20240320 | 103200 | 2804612055 | 4375 | 4375 | 4375 | 4370 | 1416 |
| 520 | 20240320 | 103100 | 2798421935 | 4370 | 4375 | 4375 | 4370 | 1098 |
| 521 | 20240320 | 103000 | 2793620815 | 4375 | 4365 | 4375 | 4365 | 2809 |
| 522 | 20240320 | 102900 | 2781345330 | 4365 | 4365 | 4370 | 4365 | 2074 |
| 523 | 20240320 | 102800 | 2772290885 | 4365 | 4370 | 4380 | 4365 | 1589 |
| 524 | 20240320 | 102700 | 2765347050 | 4370 | 4370 | 4390 | 4370 | 3168 |
| 525 | 20240320 | 102600 | 2751491660 | 4370 | 4370 | 4375 | 4365 | 18457 |
| 526 | 20240320 | 102500 | 2670886185 | 4375 | 4380 | 4380 | 4370 | 22389 |
| 527 | 20240320 | 102400 | 2572872475 | 4385 | 4405 | 4405 | 4385 | 16364 |
| 528 | 20240320 | 102300 | 2501017380 | 4405 | 4405 | 4405 | 4400 | 562 |
| 529 | 20240320 | 102200 | 2498542855 | 4410 | 4405 | 4410 | 4400 | 7678 |
| 530 | 20240320 | 102100 | 2464712825 | 4405 | 4400 | 4405 | 4400 | 808 |
| 531 | 20240320 | 102000 | 2461155005 | 4400 | 4400 | 4405 | 4400 | 2169 |
| 532 | 20240320 | 101900 | 2451611355 | 4395 | 4390 | 4395 | 4390 | 1168 |
| 533 | 20240320 | 101800 | 2446478425 | 4390 | 4395 | 4395 | 4390 | 1443 |
| 534 | 20240320 | 101700 | 2440143315 | 4400 | 4390 | 4400 | 4390 | 862 |
| 535 | 20240320 | 101600 | 2436359045 | 4400 | 4395 | 4400 | 4385 | 3363 |
| 536 | 20240320 | 101500 | 2421595365 | 4390 | 4390 | 4395 | 4390 | 2545 |
| 537 | 20240320 | 101400 | 2410422705 | 4390 | 4390 | 4395 | 4390 | 774 |
| 538 | 20240320 | 101300 | 2407024820 | 4395 | 4395 | 4395 | 4390 | 6464 |
| 539 | 20240320 | 101200 | 2378615590 | 4400 | 4395 | 4405 | 4395 | 514 |
| 540 | 20240320 | 101100 | 2376355905 | 4395 | 4405 | 4405 | 4395 | 127 |
| 541 | 20240320 | 101000 | 2375796970 | 4405 | 4400 | 4405 | 4395 | 7155 |
| 542 | 20240320 | 100900 | 2344312675 | 4405 | 4405 | 4405 | 4400 | 741 |
| 543 | 20240320 | 100800 | 2341049755 | 4405 | 4405 | 4405 | 4400 | 749 |
| 544 | 20240320 | 100700 | 2337751410 | 4400 | 4400 | 4405 | 4400 | 3338 |
| 545 | 20240320 | 100600 | 2323059270 | 4400 | 4405 | 4405 | 4400 | 522 |
| 546 | 20240320 | 100500 | 2320761705 | 4400 | 4405 | 4410 | 4400 | 3261 |
| 547 | 20240320 | 100400 | 2306403865 | 4405 | 4400 | 4405 | 4400 | 1576 |
| 548 | 20240320 | 100300 | 2299464565 | 4400 | 4400 | 4400 | 4395 | 318 |
| 549 | 20240320 | 100200 | 2298065695 | 4400 | 4400 | 4405 | 4400 | 1356 |
| 550 | 20240320 | 100100 | 2292099290 | 4400 | 4395 | 4405 | 4395 | 1328 |
| 551 | 20240320 | 100000 | 2286256355 | 4400 | 4395 | 4400 | 4390 | 3360 |
| 552 | 20240320 | 095900 | 2271485930 | 4395 | 4390 | 4395 | 4390 | 55 |
| 553 | 20240320 | 095800 | 2271244340 | 4390 | 4390 | 4390 | 4390 | 2236 |
| 554 | 20240320 | 095700 | 2261428300 | 4390 | 4385 | 4390 | 4380 | 5929 |
| 555 | 20240320 | 095600 | 2235430905 | 4390 | 4385 | 4390 | 4380 | 1760 |
| 556 | 20240320 | 095500 | 2227716970 | 4385 | 4390 | 4390 | 4385 | 1316 |
| 557 | 20240320 | 095400 | 2221946225 | 4390 | 4390 | 4390 | 4385 | 3542 |
| 558 | 20240320 | 095300 | 2206409305 | 4390 | 4395 | 4395 | 4390 | 1552 |
| 559 | 20240320 | 095200 | 2199589980 | 4385 | 4385 | 4395 | 4385 | 1883 |
| 560 | 20240320 | 095100 | 2191333015 | 4385 | 4390 | 4390 | 4380 | 9090 |
| 561 | 20240320 | 095000 | 2151468915 | 4390 | 4390 | 4390 | 4390 | 1119 |
| 562 | 20240320 | 094900 | 2146556505 | 4390 | 4400 | 4400 | 4390 | 13169 |
| 563 | 20240320 | 094800 | 2088723930 | 4400 | 4405 | 4405 | 4400 | 3492 |
| 564 | 20240320 | 094700 | 2073358185 | 4400 | 4405 | 4415 | 4400 | 1765 |
| 565 | 20240320 | 094600 | 2065583245 | 4405 | 4420 | 4420 | 4400 | 6119 |
| 566 | 20240320 | 094500 | 2038632820 | 4415 | 4420 | 4425 | 4415 | 684 |
| 567 | 20240320 | 094400 | 2035610465 | 4420 | 4415 | 4420 | 4415 | 271 |
| 568 | 20240320 | 094300 | 2034413740 | 4415 | 4415 | 4425 | 4415 | 189 |
| 569 | 20240320 | 094200 | 2033579150 | 4420 | 4405 | 4420 | 4400 | 9955 |
| 570 | 20240320 | 094100 | 1989713355 | 4405 | 4405 | 4410 | 4400 | 3431 |
| 571 | 20240320 | 094000 | 1974601915 | 4405 | 4400 | 4405 | 4395 | 2869 |
| 572 | 20240320 | 093900 | 1961985170 | 4400 | 4390 | 4400 | 4390 | 6609 |
| 573 | 20240320 | 093800 | 1932928305 | 4390 | 4395 | 4395 | 4390 | 2242 |
| 574 | 20240320 | 093700 | 1923085310 | 4390 | 4400 | 4400 | 4390 | 6288 |
| 575 | 20240320 | 093600 | 1895446130 | 4395 | 4395 | 4400 | 4395 | 2586 |
| 576 | 20240320 | 093500 | 1884070560 | 4395 | 4405 | 4405 | 4395 | 5526 |
| 577 | 20240320 | 093400 | 1859766460 | 4405 | 4415 | 4415 | 4405 | 722 |
| 578 | 20240320 | 093300 | 1856585350 | 4405 | 4400 | 4415 | 4400 | 2124 |
| 579 | 20240320 | 093200 | 1847224350 | 4400 | 4400 | 4405 | 4395 | 5884 |
| 580 | 20240320 | 093100 | 1821332190 | 4400 | 4410 | 4410 | 4395 | 11618 |
| 581 | 20240320 | 093000 | 1770201345 | 4410 | 4415 | 4420 | 4410 | 1677 |
| 582 | 20240320 | 092900 | 1762804415 | 4415 | 4425 | 4425 | 4410 | 3097 |
| 583 | 20240320 | 092800 | 1749113930 | 4440 | 4435 | 4440 | 4425 | 1618 |
| 584 | 20240320 | 092700 | 1741938145 | 4430 | 4435 | 4440 | 4430 | 1271 |
| 585 | 20240320 | 092600 | 1736301360 | 4440 | 4430 | 4440 | 4420 | 4044 |
| 586 | 20240320 | 092500 | 1718381330 | 4430 | 4405 | 4430 | 4405 | 10607 |
| 587 | 20240320 | 092400 | 1671583600 | 4400 | 4405 | 4405 | 4400 | 2276 |
| 588 | 20240320 | 092300 | 1661568280 | 4400 | 4405 | 4405 | 4400 | 2234 |
| 589 | 20240320 | 092200 | 1651738405 | 4400 | 4410 | 4410 | 4400 | 1621 |
| 590 | 20240320 | 092100 | 1644600020 | 4410 | 4405 | 4410 | 4395 | 5940 |
| 591 | 20240320 | 092000 | 1618443000 | 4410 | 4400 | 4410 | 4390 | 7580 |
| 592 | 20240320 | 091900 | 1585099750 | 4400 | 4400 | 4405 | 4400 | 4774 |
| 593 | 20240320 | 091800 | 1564087950 | 4405 | 4410 | 4410 | 4400 | 2491 |
| 594 | 20240320 | 091700 | 1553113680 | 4415 | 4420 | 4420 | 4400 | 3951 |
| 595 | 20240320 | 091600 | 1535719385 | 4415 | 4410 | 4425 | 4395 | 8956 |
| 596 | 20240320 | 091500 | 1496277070 | 4410 | 4425 | 4425 | 4405 | 8943 |
| 597 | 20240320 | 091400 | 1456815575 | 4425 | 4430 | 4430 | 4415 | 2377 |
| 598 | 20240320 | 091300 | 1446293295 | 4430 | 4415 | 4435 | 4405 | 13615 |
| 599 | 20240320 | 091200 | 1386114300 | 4415 | 4425 | 4425 | 4410 | 6288 |
| 600 | 20240320 | 091100 | 1358349040 | 4425 | 4425 | 4430 | 4420 | 6835 |
| 601 | 20240320 | 091000 | 1328128265 | 4425 | 4455 | 4455 | 4425 | 12118 |
| 602 | 20240320 | 090900 | 1274437300 | 4455 | 4435 | 4455 | 4435 | 3788 |
| 603 | 20240320 | 090800 | 1257610045 | 4435 | 4445 | 4460 | 4435 | 10373 |
| 604 | 20240320 | 090700 | 1211530935 | 4440 | 4460 | 4460 | 4430 | 11054 |
| 605 | 20240320 | 090600 | 1162463545 | 4460 | 4430 | 4465 | 4425 | 15666 |
| 606 | 20240320 | 090500 | 1092841340 | 4425 | 4420 | 4435 | 4410 | 18584 |
| 607 | 20240320 | 090400 | 1010567670 | 4425 | 4405 | 4425 | 4370 | 37637 |
| 608 | 20240320 | 090300 | 845218440 | 4405 | 4415 | 4415 | 4395 | 19850 |
| 609 | 20240320 | 090200 | 757851285 | 4395 | 4395 | 4415 | 4385 | 30923 |
| 610 | 20240320 | 090100 | 621768785 | 4395 | 4420 | 4420 | 4385 | 11396 |
| 611 | 20240320 | 090000 | 571601365 | 4420 | 4475 | 4480 | 4350 | 123823 |