28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 183300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 5506 |
| 3 | 20240313 | 183200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20240313 | 183100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20240313 | 183000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20240313 | 182900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20240313 | 182800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20240313 | 182700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20240313 | 182600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20240313 | 182500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20240313 | 182400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20240313 | 182300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20240313 | 182200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20240313 | 182100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20240313 | 182000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20240313 | 181900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20240313 | 181800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20240313 | 181700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20240313 | 181600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20240313 | 181500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20240313 | 181400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20240313 | 181300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20240313 | 181200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20240313 | 181100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20240313 | 181000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20240313 | 180900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20240313 | 180800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20240313 | 180700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20240313 | 180600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20240313 | 180500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20240313 | 180400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20240313 | 180300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 5506 |
| 33 | 20240313 | 180200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20240313 | 180100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20240313 | 180000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20240313 | 175900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20240313 | 175800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20240313 | 175700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20240313 | 175600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20240313 | 175500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20240313 | 175400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20240313 | 175300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20240313 | 175200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20240313 | 175100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20240313 | 175000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20240313 | 174900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20240313 | 174800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20240313 | 174700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20240313 | 174600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20240313 | 174500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20240313 | 174400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20240313 | 174300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20240313 | 174200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20240313 | 174100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20240313 | 174000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20240313 | 173900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20240313 | 173800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20240313 | 173700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20240313 | 173600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20240313 | 173500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20240313 | 173400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20240313 | 173300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 5506 |
| 63 | 20240313 | 173200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20240313 | 173100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20240313 | 173000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20240313 | 172900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20240313 | 172800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20240313 | 172700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20240313 | 172600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20240313 | 172500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20240313 | 172400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20240313 | 172300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20240313 | 172200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20240313 | 172100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20240313 | 172000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20240313 | 171900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20240313 | 171800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20240313 | 171700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20240313 | 171600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20240313 | 171500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20240313 | 171400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20240313 | 171300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20240313 | 171200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20240313 | 171100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20240313 | 171000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20240313 | 170900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20240313 | 170800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20240313 | 170700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20240313 | 170600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20240313 | 170500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20240313 | 170400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20240313 | 170300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 5506 |
| 93 | 20240313 | 170200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20240313 | 170100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20240313 | 170000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20240313 | 165900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20240313 | 165800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20240313 | 165700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20240313 | 165600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20240313 | 165500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20240313 | 165400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20240313 | 165300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20240313 | 165200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20240313 | 165100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20240313 | 165000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20240313 | 164900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20240313 | 164800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20240313 | 164700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20240313 | 164600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20240313 | 164500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20240313 | 164400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20240313 | 164300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20240313 | 164200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20240313 | 164100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20240313 | 164000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20240313 | 163900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20240313 | 163800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20240313 | 163700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20240313 | 163600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20240313 | 163500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20240313 | 163400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20240313 | 163300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 5506 |
| 123 | 20240313 | 163200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20240313 | 163100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20240313 | 163000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20240313 | 162900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20240313 | 162800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20240313 | 162700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20240313 | 162600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20240313 | 162500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20240313 | 162400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20240313 | 162300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20240313 | 162200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20240313 | 162100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20240313 | 162000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20240313 | 161900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20240313 | 161800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20240313 | 161700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20240313 | 161600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20240313 | 161500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20240313 | 161400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20240313 | 161300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20240313 | 161200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20240313 | 161100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20240313 | 161000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20240313 | 160900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20240313 | 160800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20240313 | 160700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20240313 | 160600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20240313 | 160500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20240313 | 160400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20240313 | 160300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 5506 |
| 153 | 20240313 | 160200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20240313 | 160100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20240313 | 160000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20240313 | 155900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20240313 | 155800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20240313 | 155700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20240313 | 155600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20240313 | 155500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20240313 | 155400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20240313 | 155300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20240313 | 155200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20240313 | 155100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20240313 | 155000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20240313 | 154900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20240313 | 154800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20240313 | 154700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20240313 | 154600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20240313 | 154500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20240313 | 154400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20240313 | 154300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20240313 | 154200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20240313 | 154100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20240313 | 154000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20240313 | 153900 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20240313 | 153800 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20240313 | 153700 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20240313 | 153600 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20240313 | 153500 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20240313 | 153400 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20240313 | 153300 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 5506 |
| 183 | 20240313 | 153200 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20240313 | 153100 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20240313 | 153000 | 5937250160 | 4425 | 4425 | 4425 | 4425 | 5506 |
| 186 | 20240313 | 152900 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20240313 | 152800 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20240313 | 152700 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20240313 | 152600 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20240313 | 152500 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20240313 | 152400 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20240313 | 152300 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20240313 | 152200 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20240313 | 152100 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20240313 | 152000 | 5912886110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20240313 | 151900 | 5912886110 | 4410 | 4410 | 4430 | 4410 | 2011 |
| 197 | 20240313 | 151800 | 5904017580 | 4430 | 4410 | 4430 | 4410 | 2133 |
| 198 | 20240313 | 151700 | 5894598615 | 4410 | 4420 | 4420 | 4405 | 150 |
| 199 | 20240313 | 151600 | 5893937350 | 4425 | 4425 | 4425 | 4425 | 97 |
| 200 | 20240313 | 151500 | 5893508125 | 4430 | 4425 | 4435 | 4425 | 956 |
| 201 | 20240313 | 151400 | 5889277560 | 4435 | 4425 | 4435 | 4425 | 1968 |
| 202 | 20240313 | 151300 | 5880568810 | 4425 | 4440 | 4460 | 4420 | 20098 |
| 203 | 20240313 | 151200 | 5791321935 | 4440 | 4430 | 4460 | 4430 | 929 |
| 204 | 20240313 | 151100 | 5787202285 | 4430 | 4425 | 4440 | 4425 | 1248 |
| 205 | 20240313 | 151000 | 5781673320 | 4420 | 4425 | 4425 | 4420 | 205 |
| 206 | 20240313 | 150900 | 5780766985 | 4430 | 4420 | 4430 | 4415 | 304 |
| 207 | 20240313 | 150800 | 5779421845 | 4415 | 4425 | 4425 | 4415 | 204 |
| 208 | 20240313 | 150700 | 5778519685 | 4415 | 4425 | 4425 | 4415 | 138 |
| 209 | 20240313 | 150600 | 5777909070 | 4425 | 4405 | 4425 | 4405 | 1225 |
| 210 | 20240313 | 150500 | 5772498475 | 4415 | 4415 | 4435 | 4410 | 561 |
| 211 | 20240313 | 150400 | 5770021645 | 4440 | 4440 | 4440 | 4440 | 3 |
| 212 | 20240313 | 150300 | 5770008325 | 4410 | 4400 | 4440 | 4400 | 104 |
| 213 | 20240313 | 150200 | 5769546715 | 4440 | 4400 | 4440 | 4385 | 25719 |
| 214 | 20240313 | 150100 | 5656452125 | 4395 | 4395 | 4395 | 4395 | 1 |
| 215 | 20240313 | 150000 | 5656447730 | 4390 | 4395 | 4395 | 4375 | 12279 |
| 216 | 20240313 | 145900 | 5602577950 | 4405 | 4400 | 4405 | 4395 | 1353 |
| 217 | 20240313 | 145800 | 5596622330 | 4405 | 4390 | 4405 | 4390 | 7751 |
| 218 | 20240313 | 145700 | 5562553925 | 4395 | 4395 | 4395 | 4390 | 3011 |
| 219 | 20240313 | 145600 | 5549320585 | 4390 | 4410 | 4410 | 4390 | 4757 |
| 220 | 20240313 | 145500 | 5528392120 | 4410 | 4410 | 4415 | 4410 | 245 |
| 221 | 20240313 | 145400 | 5527310670 | 4410 | 4430 | 4430 | 4410 | 7711 |
| 222 | 20240313 | 145300 | 5493196960 | 4430 | 4430 | 4430 | 4430 | 1 |
| 223 | 20240313 | 145200 | 5493192530 | 4430 | 4430 | 4430 | 4430 | 1 |
| 224 | 20240313 | 145100 | 5493188100 | 4430 | 4445 | 4445 | 4430 | 6 |
| 225 | 20240313 | 145000 | 5493161490 | 4430 | 4430 | 4445 | 4430 | 9 |
| 226 | 20240313 | 144900 | 5493121575 | 4445 | 4430 | 4445 | 4430 | 4005 |
| 227 | 20240313 | 144800 | 5475339385 | 4440 | 4430 | 4440 | 4430 | 254 |
| 228 | 20240313 | 144700 | 5474214135 | 4440 | 4440 | 4440 | 4440 | 0 |
| 229 | 20240313 | 144600 | 5474214135 | 4440 | 4430 | 4440 | 4430 | 44 |
| 230 | 20240313 | 144500 | 5474019145 | 4440 | 4440 | 4445 | 4440 | 2917 |
| 231 | 20240313 | 144400 | 5461057925 | 4445 | 4445 | 4460 | 4425 | 2004 |
| 232 | 20240313 | 144300 | 5452145920 | 4445 | 4425 | 4445 | 4425 | 8 |
| 233 | 20240313 | 144200 | 5452110480 | 4445 | 4440 | 4445 | 4425 | 1003 |
| 234 | 20240313 | 144100 | 5447657165 | 4440 | 4440 | 4440 | 4425 | 59 |
| 235 | 20240313 | 144000 | 5447395220 | 4440 | 4440 | 4440 | 4425 | 32 |
| 236 | 20240313 | 143900 | 5447253155 | 4440 | 4440 | 4440 | 4425 | 3 |
| 237 | 20240313 | 143800 | 5447239850 | 4440 | 4420 | 4440 | 4420 | 123 |
| 238 | 20240313 | 143700 | 5446696090 | 4430 | 4430 | 4445 | 4425 | 6298 |
| 239 | 20240313 | 143600 | 5418803205 | 4445 | 4430 | 4445 | 4430 | 6 |
| 240 | 20240313 | 143500 | 5418776580 | 4445 | 4430 | 4445 | 4430 | 3 |
| 241 | 20240313 | 143400 | 5418763260 | 4430 | 4445 | 4450 | 4430 | 2008 |
| 242 | 20240313 | 143300 | 5409835630 | 4445 | 4425 | 4445 | 4425 | 86 |
| 243 | 20240313 | 143200 | 5409455040 | 4445 | 4425 | 4445 | 4425 | 11 |
| 244 | 20240313 | 143100 | 5409406165 | 4440 | 4435 | 4455 | 4425 | 10473 |
| 245 | 20240313 | 143000 | 5362782970 | 4435 | 4435 | 4435 | 4435 | 11 |
| 246 | 20240313 | 142900 | 5362734185 | 4435 | 4420 | 4435 | 4420 | 4 |
| 247 | 20240313 | 142800 | 5362716475 | 4435 | 4440 | 4440 | 4420 | 6 |
| 248 | 20240313 | 142700 | 5362689900 | 4420 | 4440 | 4440 | 4420 | 6 |
| 249 | 20240313 | 142600 | 5362663340 | 4430 | 4420 | 4430 | 4420 | 662 |
| 250 | 20240313 | 142500 | 5359730720 | 4430 | 4420 | 4430 | 4420 | 60 |
| 251 | 20240313 | 142400 | 5359464940 | 4430 | 4420 | 4430 | 4420 | 912 |
| 252 | 20240313 | 142300 | 5355428365 | 4425 | 4430 | 4430 | 4420 | 16 |
| 253 | 20240313 | 142200 | 5355357595 | 4430 | 4425 | 4430 | 4425 | 102 |
| 254 | 20240313 | 142100 | 5354905740 | 4430 | 4425 | 4430 | 4425 | 2 |
| 255 | 20240313 | 142000 | 5354896885 | 4430 | 4430 | 4430 | 4430 | 1808 |
| 256 | 20240313 | 141900 | 5346887445 | 4440 | 4430 | 4440 | 4430 | 303 |
| 257 | 20240313 | 141800 | 5345545135 | 4440 | 4435 | 4440 | 4430 | 8032 |
| 258 | 20240313 | 141700 | 5309933360 | 4430 | 4420 | 4435 | 4420 | 1825 |
| 259 | 20240313 | 141600 | 5301848655 | 4430 | 4430 | 4430 | 4430 | 1 |
| 260 | 20240313 | 141500 | 5301844225 | 4425 | 4425 | 4425 | 4415 | 2633 |
| 261 | 20240313 | 141400 | 5290193230 | 4430 | 4430 | 4430 | 4430 | 3383 |
| 262 | 20240313 | 141300 | 5275206540 | 4430 | 4430 | 4435 | 4430 | 58 |
| 263 | 20240313 | 141200 | 5274949320 | 4430 | 4430 | 4430 | 4430 | 0 |
| 264 | 20240313 | 141100 | 5274949320 | 4430 | 4435 | 4435 | 4430 | 287 |
| 265 | 20240313 | 141000 | 5273676480 | 4435 | 4430 | 4440 | 4430 | 5 |
| 266 | 20240313 | 140900 | 5273654310 | 4440 | 4440 | 4440 | 4430 | 170 |
| 267 | 20240313 | 140800 | 5272899970 | 4440 | 4440 | 4440 | 4430 | 2011 |
| 268 | 20240313 | 140700 | 5263971190 | 4430 | 4440 | 4440 | 4430 | 201 |
| 269 | 20240313 | 140600 | 5263080750 | 4430 | 4430 | 4430 | 4430 | 2 |
| 270 | 20240313 | 140500 | 5263071890 | 4440 | 4440 | 4440 | 4440 | 0 |
| 271 | 20240313 | 140400 | 5263071890 | 4440 | 4430 | 4440 | 4430 | 2 |
| 272 | 20240313 | 140300 | 5263063020 | 4440 | 4430 | 4440 | 4430 | 53 |
| 273 | 20240313 | 140200 | 5262827720 | 4440 | 4430 | 4440 | 4430 | 1002 |
| 274 | 20240313 | 140100 | 5258383850 | 4435 | 4430 | 4435 | 4430 | 404 |
| 275 | 20240313 | 140000 | 5256594125 | 4430 | 4440 | 4440 | 4430 | 9 |
| 276 | 20240313 | 135900 | 5256554225 | 4440 | 4430 | 4440 | 4430 | 5 |
| 277 | 20240313 | 135800 | 5256532055 | 4440 | 4430 | 4440 | 4430 | 2 |
| 278 | 20240313 | 135700 | 5256523185 | 4440 | 4430 | 4440 | 4430 | 24 |
| 279 | 20240313 | 135600 | 5256416845 | 4430 | 4440 | 4440 | 4430 | 3 |
| 280 | 20240313 | 135500 | 5256403545 | 4440 | 4425 | 4440 | 4425 | 3025 |
| 281 | 20240313 | 135400 | 5243012785 | 4425 | 4425 | 4425 | 4425 | 1 |
| 282 | 20240313 | 135300 | 5243008360 | 4430 | 4425 | 4430 | 4425 | 2 |
| 283 | 20240313 | 135200 | 5242999505 | 4430 | 4425 | 4430 | 4425 | 305 |
| 284 | 20240313 | 135100 | 5241649865 | 4430 | 4430 | 4430 | 4425 | 14 |
| 285 | 20240313 | 135000 | 5241587865 | 4440 | 4440 | 4440 | 4430 | 104 |
| 286 | 20240313 | 134900 | 5241127115 | 4445 | 4445 | 4445 | 4425 | 76 |
| 287 | 20240313 | 134800 | 5240790655 | 4435 | 4445 | 4445 | 4435 | 11 |
| 288 | 20240313 | 134700 | 5240741770 | 4445 | 4435 | 4445 | 4435 | 70 |
| 289 | 20240313 | 134600 | 5240430910 | 4435 | 4425 | 4435 | 4425 | 780 |
| 290 | 20240313 | 134500 | 5236971620 | 4435 | 4425 | 4435 | 4425 | 405 |
| 291 | 20240313 | 134400 | 5235178455 | 4435 | 4430 | 4435 | 4415 | 725 |
| 292 | 20240313 | 134300 | 5231966710 | 4430 | 4415 | 4430 | 4415 | 871 |
| 293 | 20240313 | 134200 | 5228112580 | 4425 | 4415 | 4425 | 4415 | 2 |
| 294 | 20240313 | 134100 | 5228103740 | 4425 | 4410 | 4425 | 4410 | 4678 |
| 295 | 20240313 | 134000 | 5207462845 | 4415 | 4420 | 4420 | 4415 | 2 |
| 296 | 20240313 | 133900 | 5207454010 | 4410 | 4425 | 4425 | 4400 | 257 |
| 297 | 20240313 | 133800 | 5206323095 | 4425 | 4425 | 4425 | 4400 | 18274 |
| 298 | 20240313 | 133700 | 5125742235 | 4425 | 4415 | 4425 | 4415 | 7 |
| 299 | 20240313 | 133600 | 5125711290 | 4425 | 4425 | 4425 | 4425 | 101 |
| 300 | 20240313 | 133500 | 5125264365 | 4415 | 4415 | 4425 | 4415 | 2013 |
| 301 | 20240313 | 133400 | 5116356970 | 4415 | 4415 | 4425 | 4415 | 320 |
| 302 | 20240313 | 133300 | 5114942650 | 4415 | 4415 | 4425 | 4415 | 6 |
| 303 | 20240313 | 133200 | 5114916150 | 4425 | 4425 | 4425 | 4415 | 138 |
| 304 | 20240313 | 133100 | 5114306840 | 4415 | 4415 | 4415 | 4415 | 1 |
| 305 | 20240313 | 133000 | 5114302425 | 4425 | 4425 | 4430 | 4415 | 16 |
| 306 | 20240313 | 132900 | 5114231645 | 4415 | 4435 | 4440 | 4415 | 1861 |
| 307 | 20240313 | 132800 | 5105987585 | 4440 | 4435 | 4450 | 4430 | 20 |
| 308 | 20240313 | 132700 | 5105898845 | 4420 | 4430 | 4440 | 4420 | 700 |
| 309 | 20240313 | 132600 | 5102796490 | 4435 | 4415 | 4435 | 4415 | 7 |
| 310 | 20240313 | 132500 | 5102765565 | 4425 | 4425 | 4425 | 4425 | 1024 |
| 311 | 20240313 | 132400 | 5098234365 | 4425 | 4425 | 4425 | 4425 | 1 |
| 312 | 20240313 | 132300 | 5098229940 | 4425 | 4440 | 4440 | 4425 | 31 |
| 313 | 20240313 | 132200 | 5098092315 | 4425 | 4425 | 4425 | 4425 | 6401 |
| 314 | 20240313 | 132100 | 5069767890 | 4440 | 4435 | 4445 | 4425 | 5180 |
| 315 | 20240313 | 132000 | 5046836375 | 4425 | 4430 | 4440 | 4420 | 3321 |
| 316 | 20240313 | 131900 | 5032123075 | 4445 | 4435 | 4445 | 4435 | 1598 |
| 317 | 20240313 | 131800 | 5025030350 | 4445 | 4420 | 4445 | 4420 | 1031 |
| 318 | 20240313 | 131700 | 5020448330 | 4425 | 4455 | 4455 | 4410 | 12062 |
| 319 | 20240313 | 131600 | 4967131360 | 4430 | 4430 | 4435 | 4430 | 7387 |
| 320 | 20240313 | 131500 | 4934390695 | 4435 | 4435 | 4440 | 4435 | 2592 |
| 321 | 20240313 | 131400 | 4922886855 | 4415 | 4415 | 4425 | 4415 | 7772 |
| 322 | 20240313 | 131300 | 4888509155 | 4415 | 4425 | 4425 | 4415 | 13165 |
| 323 | 20240313 | 131200 | 4830272610 | 4425 | 4430 | 4430 | 4425 | 331 |
| 324 | 20240313 | 131100 | 4828806335 | 4430 | 4440 | 4440 | 4430 | 575 |
| 325 | 20240313 | 131000 | 4826258985 | 4430 | 4435 | 4440 | 4430 | 1502 |
| 326 | 20240313 | 130900 | 4819601010 | 4440 | 4440 | 4440 | 4440 | 194 |
| 327 | 20240313 | 130800 | 4818739650 | 4440 | 4440 | 4440 | 4440 | 6 |
| 328 | 20240313 | 130700 | 4818713010 | 4435 | 4430 | 4435 | 4430 | 660 |
| 329 | 20240313 | 130600 | 4815786450 | 4430 | 4435 | 4435 | 4430 | 83 |
| 330 | 20240313 | 130500 | 4815418755 | 4435 | 4440 | 4440 | 4430 | 6149 |
| 331 | 20240313 | 130400 | 4788155890 | 4440 | 4440 | 4440 | 4440 | 2 |
| 332 | 20240313 | 130300 | 4788147010 | 4440 | 4435 | 4440 | 4435 | 2 |
| 333 | 20240313 | 130200 | 4788138135 | 4450 | 4435 | 4450 | 4435 | 13 |
| 334 | 20240313 | 130100 | 4788080330 | 4435 | 4440 | 4440 | 4435 | 5042 |
| 335 | 20240313 | 130000 | 4765696040 | 4440 | 4455 | 4455 | 4440 | 30 |
| 336 | 20240313 | 125900 | 4765562605 | 4440 | 4460 | 4460 | 4440 | 169 |
| 337 | 20240313 | 125800 | 4764810660 | 4450 | 4445 | 4450 | 4445 | 49 |
| 338 | 20240313 | 125700 | 4764592660 | 4440 | 4440 | 4440 | 4440 | 1 |
| 339 | 20240313 | 125600 | 4764588220 | 4440 | 4440 | 4440 | 4440 | 101 |
| 340 | 20240313 | 125500 | 4764139780 | 4440 | 4450 | 4455 | 4440 | 10002 |
| 341 | 20240313 | 125400 | 4719682530 | 4450 | 4455 | 4455 | 4450 | 119 |
| 342 | 20240313 | 125300 | 4719152930 | 4450 | 4455 | 4455 | 4450 | 955 |
| 343 | 20240313 | 125200 | 4714898410 | 4460 | 4455 | 4460 | 4455 | 3102 |
| 344 | 20240313 | 125100 | 4701063990 | 4455 | 4460 | 4460 | 4455 | 162 |
| 345 | 20240313 | 125000 | 4700341500 | 4460 | 4460 | 4460 | 4460 | 10 |
| 346 | 20240313 | 124900 | 4700296900 | 4455 | 4455 | 4455 | 4455 | 2 |
| 347 | 20240313 | 124800 | 4700287990 | 4460 | 4460 | 4460 | 4460 | 231 |
| 348 | 20240313 | 124700 | 4699257730 | 4455 | 4455 | 4460 | 4455 | 1005 |
| 349 | 20240313 | 124600 | 4694780405 | 4450 | 4450 | 4450 | 4450 | 16 |
| 350 | 20240313 | 124500 | 4694709205 | 4450 | 4450 | 4455 | 4450 | 54 |
| 351 | 20240313 | 124400 | 4694468705 | 4450 | 4450 | 4450 | 4450 | 250 |
| 352 | 20240313 | 124300 | 4693356205 | 4450 | 4450 | 4455 | 4450 | 78 |
| 353 | 20240313 | 124200 | 4693008745 | 4450 | 4450 | 4450 | 4450 | 118 |
| 354 | 20240313 | 124100 | 4692483645 | 4450 | 4445 | 4450 | 4445 | 117 |
| 355 | 20240313 | 124000 | 4691963555 | 4445 | 4450 | 4455 | 4445 | 3047 |
| 356 | 20240313 | 123900 | 4678399620 | 4445 | 4445 | 4445 | 4445 | 15 |
| 357 | 20240313 | 123800 | 4678332945 | 4445 | 4445 | 4445 | 4445 | 39 |
| 358 | 20240313 | 123700 | 4678159590 | 4445 | 4445 | 4445 | 4445 | 378 |
| 359 | 20240313 | 123600 | 4676479380 | 4445 | 4450 | 4450 | 4445 | 650 |
| 360 | 20240313 | 123500 | 4673586990 | 4450 | 4450 | 4450 | 4450 | 19 |
| 361 | 20240313 | 123400 | 4673502440 | 4450 | 4450 | 4450 | 4450 | 477 |
| 362 | 20240313 | 123300 | 4671379790 | 4450 | 4450 | 4450 | 4450 | 30 |
| 363 | 20240313 | 123200 | 4671246290 | 4450 | 4450 | 4450 | 4450 | 42 |
| 364 | 20240313 | 123100 | 4671059390 | 4450 | 4450 | 4450 | 4450 | 706 |
| 365 | 20240313 | 123000 | 4667917690 | 4450 | 4450 | 4450 | 4450 | 295 |
| 366 | 20240313 | 122900 | 4666604940 | 4450 | 4450 | 4450 | 4450 | 519 |
| 367 | 20240313 | 122800 | 4664295390 | 4450 | 4450 | 4450 | 4450 | 102 |
| 368 | 20240313 | 122700 | 4663841490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 369 | 20240313 | 122600 | 4663841490 | 4450 | 4450 | 4455 | 4450 | 1006 |
| 370 | 20240313 | 122500 | 4659359790 | 4460 | 4460 | 4460 | 4460 | 40 |
| 371 | 20240313 | 122400 | 4659181390 | 4445 | 4460 | 4460 | 4445 | 15 |
| 372 | 20240313 | 122300 | 4659114565 | 4450 | 4450 | 4460 | 4450 | 135 |
| 373 | 20240313 | 122200 | 4658512815 | 4450 | 4445 | 4450 | 4445 | 1957 |
| 374 | 20240313 | 122100 | 4649804170 | 4445 | 4445 | 4445 | 4445 | 1 |
| 375 | 20240313 | 122000 | 4649799725 | 4445 | 4450 | 4450 | 4445 | 588 |
| 376 | 20240313 | 121900 | 4647185965 | 4445 | 4445 | 4445 | 4445 | 702 |
| 377 | 20240313 | 121800 | 4644065575 | 4450 | 4450 | 4450 | 4450 | 2000 |
| 378 | 20240313 | 121700 | 4635165575 | 4460 | 4450 | 4460 | 4450 | 607 |
| 379 | 20240313 | 121600 | 4632458365 | 4450 | 4450 | 4450 | 4450 | 328 |
| 380 | 20240313 | 121500 | 4630998765 | 4450 | 4450 | 4450 | 4445 | 3160 |
| 381 | 20240313 | 121400 | 4616947750 | 4445 | 4445 | 4445 | 4445 | 1 |
| 382 | 20240313 | 121300 | 4616943305 | 4445 | 4445 | 4445 | 4445 | 1 |
| 383 | 20240313 | 121200 | 4616938860 | 4445 | 4440 | 4445 | 4440 | 1888 |
| 384 | 20240313 | 121100 | 4608549345 | 4440 | 4445 | 4455 | 4440 | 3516 |
| 385 | 20240313 | 121000 | 4592921305 | 4450 | 4450 | 4455 | 4445 | 2363 |
| 386 | 20240313 | 120900 | 4582406275 | 4455 | 4445 | 4455 | 4445 | 12 |
| 387 | 20240313 | 120800 | 4582352835 | 4445 | 4445 | 4445 | 4445 | 4 |
| 388 | 20240313 | 120700 | 4582335055 | 4445 | 4445 | 4445 | 4445 | 123 |
| 389 | 20240313 | 120600 | 4581788320 | 4445 | 4445 | 4450 | 4445 | 281 |
| 390 | 20240313 | 120500 | 4580538125 | 4455 | 4455 | 4455 | 4445 | 3073 |
| 391 | 20240313 | 120400 | 4566863225 | 4450 | 4450 | 4450 | 4450 | 2192 |
| 392 | 20240313 | 120300 | 4557108825 | 4450 | 4450 | 4450 | 4450 | 38 |
| 393 | 20240313 | 120200 | 4556939725 | 4465 | 4450 | 4465 | 4450 | 22 |
| 394 | 20240313 | 120100 | 4556841525 | 4445 | 4450 | 4450 | 4445 | 3130 |
| 395 | 20240313 | 120000 | 4542913030 | 4450 | 4455 | 4465 | 4450 | 1400 |
| 396 | 20240313 | 115900 | 4536681240 | 4450 | 4450 | 4465 | 4450 | 7 |
| 397 | 20240313 | 115800 | 4536650015 | 4465 | 4455 | 4465 | 4450 | 1511 |
| 398 | 20240313 | 115700 | 4529918360 | 4455 | 4465 | 4465 | 4455 | 7905 |
| 399 | 20240313 | 115600 | 4494643800 | 4470 | 4470 | 4475 | 4465 | 2876 |
| 400 | 20240313 | 115500 | 4481792190 | 4475 | 4475 | 4475 | 4470 | 47 |
| 401 | 20240313 | 115400 | 4481582085 | 4480 | 4475 | 4480 | 4470 | 1124 |
| 402 | 20240313 | 115300 | 4476552290 | 4480 | 4475 | 4480 | 4475 | 48 |
| 403 | 20240313 | 115200 | 4476337485 | 4480 | 4475 | 4480 | 4475 | 8 |
| 404 | 20240313 | 115100 | 4476301675 | 4480 | 4475 | 4480 | 4475 | 11 |
| 405 | 20240313 | 115000 | 4476252445 | 4485 | 4475 | 4485 | 4475 | 246 |
| 406 | 20240313 | 114900 | 4475151315 | 4480 | 4480 | 4480 | 4480 | 0 |
| 407 | 20240313 | 114800 | 4475151315 | 4480 | 4470 | 4480 | 4470 | 1012 |
| 408 | 20240313 | 114700 | 4470622575 | 4475 | 4485 | 4485 | 4475 | 2 |
| 409 | 20240313 | 114600 | 4470613615 | 4490 | 4470 | 4490 | 4465 | 159 |
| 410 | 20240313 | 114500 | 4469902945 | 4480 | 4490 | 4490 | 4470 | 215 |
| 411 | 20240313 | 114400 | 4468941855 | 4495 | 4470 | 4495 | 4465 | 3614 |
| 412 | 20240313 | 114300 | 4452782130 | 4470 | 4470 | 4470 | 4470 | 2205 |
| 413 | 20240313 | 114200 | 4442925780 | 4480 | 4475 | 4480 | 4470 | 207 |
| 414 | 20240313 | 114100 | 4442000205 | 4480 | 4470 | 4500 | 4470 | 66 |
| 415 | 20240313 | 114000 | 4441703905 | 4485 | 4475 | 4485 | 4470 | 1390 |
| 416 | 20240313 | 113900 | 4435483675 | 4480 | 4475 | 4480 | 4475 | 96 |
| 417 | 20240313 | 113800 | 4435054070 | 4475 | 4480 | 4480 | 4475 | 193 |
| 418 | 20240313 | 113700 | 4434190390 | 4480 | 4485 | 4495 | 4480 | 1854 |
| 419 | 20240313 | 113600 | 4425875530 | 4485 | 4495 | 4495 | 4485 | 54 |
| 420 | 20240313 | 113500 | 4425633305 | 4500 | 4485 | 4500 | 4485 | 655 |
| 421 | 20240313 | 113400 | 4422692125 | 4500 | 4485 | 4500 | 4485 | 12 |
| 422 | 20240313 | 113300 | 4422638140 | 4500 | 4485 | 4500 | 4485 | 33 |
| 423 | 20240313 | 113200 | 4422490080 | 4490 | 4490 | 4490 | 4485 | 341 |
| 424 | 20240313 | 113100 | 4420960365 | 4490 | 4490 | 4500 | 4490 | 428 |
| 425 | 20240313 | 113000 | 4419038535 | 4490 | 4485 | 4490 | 4485 | 584 |
| 426 | 20240313 | 112900 | 4416416550 | 4490 | 4485 | 4500 | 4485 | 366 |
| 427 | 20240313 | 112800 | 4414774270 | 4480 | 4475 | 4480 | 4475 | 605 |
| 428 | 20240313 | 112700 | 4412065410 | 4480 | 4490 | 4490 | 4475 | 7010 |
| 429 | 20240313 | 112600 | 4380658405 | 4485 | 4495 | 4495 | 4485 | 1406 |
| 430 | 20240313 | 112500 | 4374338765 | 4505 | 4495 | 4505 | 4495 | 8 |
| 431 | 20240313 | 112400 | 4374302795 | 4505 | 4505 | 4505 | 4495 | 89 |
| 432 | 20240313 | 112300 | 4373902710 | 4495 | 4495 | 4495 | 4495 | 71 |
| 433 | 20240313 | 112200 | 4373583565 | 4505 | 4500 | 4505 | 4495 | 1407 |
| 434 | 20240313 | 112100 | 4367252440 | 4500 | 4500 | 4505 | 4500 | 1436 |
| 435 | 20240313 | 112000 | 4360790425 | 4510 | 4500 | 4510 | 4500 | 50 |
| 436 | 20240313 | 111900 | 4360565095 | 4510 | 4510 | 4510 | 4500 | 463 |
| 437 | 20240313 | 111800 | 4358477035 | 4510 | 4500 | 4510 | 4500 | 3 |
| 438 | 20240313 | 111700 | 4358463525 | 4510 | 4510 | 4510 | 4510 | 66 |
| 439 | 20240313 | 111600 | 4358165865 | 4510 | 4510 | 4510 | 4510 | 0 |
| 440 | 20240313 | 111500 | 4358165865 | 4510 | 4510 | 4510 | 4510 | 1 |
| 441 | 20240313 | 111400 | 4358161355 | 4495 | 4495 | 4495 | 4495 | 0 |
| 442 | 20240313 | 111300 | 4358161355 | 4495 | 4495 | 4495 | 4490 | 9407 |
| 443 | 20240313 | 111200 | 4315898630 | 4495 | 4505 | 4505 | 4495 | 211 |
| 444 | 20240313 | 111100 | 4314948185 | 4510 | 4530 | 4530 | 4505 | 326 |
| 445 | 20240313 | 111000 | 4313477910 | 4535 | 4505 | 4535 | 4505 | 8248 |
| 446 | 20240313 | 110900 | 4276214695 | 4505 | 4505 | 4520 | 4495 | 9424 |
| 447 | 20240313 | 110800 | 4233644175 | 4515 | 4500 | 4515 | 4495 | 8974 |
| 448 | 20240313 | 110700 | 4193228470 | 4500 | 4500 | 4520 | 4500 | 404 |
| 449 | 20240313 | 110600 | 4191409935 | 4500 | 4505 | 4510 | 4500 | 7234 |
| 450 | 20240313 | 110500 | 4158834270 | 4515 | 4515 | 4515 | 4510 | 123 |
| 451 | 20240313 | 110400 | 4158278935 | 4505 | 4510 | 4510 | 4505 | 3089 |
| 452 | 20240313 | 110300 | 4144347850 | 4520 | 4530 | 4530 | 4510 | 10229 |
| 453 | 20240313 | 110200 | 4098085515 | 4540 | 4530 | 4540 | 4530 | 348 |
| 454 | 20240313 | 110100 | 4096509065 | 4530 | 4530 | 4530 | 4530 | 200 |
| 455 | 20240313 | 110000 | 4095603065 | 4540 | 4540 | 4540 | 4535 | 701 |
| 456 | 20240313 | 105900 | 4092421250 | 4535 | 4535 | 4535 | 4535 | 0 |
| 457 | 20240313 | 105800 | 4092421250 | 4535 | 4525 | 4540 | 4525 | 476 |
| 458 | 20240313 | 105700 | 4090262540 | 4530 | 4540 | 4540 | 4530 | 661 |
| 459 | 20240313 | 105600 | 4087266210 | 4525 | 4525 | 4525 | 4525 | 3021 |
| 460 | 20240313 | 105500 | 4073596185 | 4525 | 4535 | 4535 | 4510 | 24109 |
| 461 | 20240313 | 105400 | 3964496195 | 4540 | 4535 | 4540 | 4530 | 7341 |
| 462 | 20240313 | 105300 | 3931205280 | 4540 | 4535 | 4540 | 4535 | 642 |
| 463 | 20240313 | 105200 | 3928292615 | 4535 | 4535 | 4545 | 4535 | 7551 |
| 464 | 20240313 | 105100 | 3894007315 | 4535 | 4545 | 4555 | 4535 | 3429 |
| 465 | 20240313 | 105000 | 3878429720 | 4545 | 4555 | 4560 | 4545 | 7975 |
| 466 | 20240313 | 104900 | 3842114040 | 4565 | 4560 | 4565 | 4550 | 1952 |
| 467 | 20240313 | 104800 | 3833224295 | 4560 | 4565 | 4565 | 4560 | 443 |
| 468 | 20240313 | 104700 | 3831202325 | 4565 | 4555 | 4565 | 4555 | 245 |
| 469 | 20240313 | 104600 | 3830084860 | 4555 | 4560 | 4565 | 4555 | 695 |
| 470 | 20240313 | 104500 | 3826914915 | 4560 | 4565 | 4565 | 4560 | 1077 |
| 471 | 20240313 | 104400 | 3822002215 | 4560 | 4565 | 4565 | 4560 | 541 |
| 472 | 20240313 | 104300 | 3819534855 | 4565 | 4565 | 4565 | 4565 | 283 |
| 473 | 20240313 | 104200 | 3818242960 | 4565 | 4560 | 4565 | 4560 | 971 |
| 474 | 20240313 | 104100 | 3813814535 | 4555 | 4545 | 4555 | 4545 | 513 |
| 475 | 20240313 | 104000 | 3811479250 | 4545 | 4555 | 4555 | 4545 | 1514 |
| 476 | 20240313 | 103900 | 3804590070 | 4555 | 4555 | 4565 | 4550 | 743 |
| 477 | 20240313 | 103800 | 3801205320 | 4565 | 4555 | 4565 | 4550 | 2619 |
| 478 | 20240313 | 103700 | 3789275730 | 4560 | 4565 | 4565 | 4560 | 4758 |
| 479 | 20240313 | 103600 | 3767578410 | 4565 | 4570 | 4570 | 4565 | 9676 |
| 480 | 20240313 | 103500 | 3723365625 | 4565 | 4570 | 4575 | 4565 | 5631 |
| 481 | 20240313 | 103400 | 3697656965 | 4570 | 4575 | 4575 | 4570 | 1106 |
| 482 | 20240313 | 103300 | 3692600685 | 4575 | 4570 | 4575 | 4565 | 1887 |
| 483 | 20240313 | 103200 | 3683977045 | 4575 | 4570 | 4575 | 4570 | 2542 |
| 484 | 20240313 | 103100 | 3672352405 | 4575 | 4570 | 4575 | 4570 | 3705 |
| 485 | 20240313 | 103000 | 3655417555 | 4570 | 4570 | 4575 | 4565 | 3654 |
| 486 | 20240313 | 102900 | 3638718160 | 4575 | 4575 | 4575 | 4570 | 7769 |
| 487 | 20240313 | 102800 | 3603187985 | 4560 | 4565 | 4575 | 4560 | 40305 |
| 488 | 20240313 | 102700 | 3419059900 | 4565 | 4555 | 4565 | 4555 | 12975 |
| 489 | 20240313 | 102600 | 3359893020 | 4560 | 4560 | 4560 | 4555 | 2955 |
| 490 | 20240313 | 102500 | 3346426730 | 4560 | 4560 | 4560 | 4560 | 374 |
| 491 | 20240313 | 102400 | 3344721290 | 4555 | 4560 | 4560 | 4555 | 1180 |
| 492 | 20240313 | 102300 | 3339344700 | 4560 | 4560 | 4560 | 4560 | 368 |
| 493 | 20240313 | 102200 | 3337666620 | 4555 | 4555 | 4560 | 4555 | 2187 |
| 494 | 20240313 | 102100 | 3327698570 | 4560 | 4560 | 4560 | 4560 | 896 |
| 495 | 20240313 | 102000 | 3323612810 | 4560 | 4555 | 4560 | 4555 | 443 |
| 496 | 20240313 | 101900 | 3321592875 | 4555 | 4555 | 4560 | 4555 | 2158 |
| 497 | 20240313 | 101800 | 3311761645 | 4555 | 4555 | 4560 | 4555 | 438 |
| 498 | 20240313 | 101700 | 3309766130 | 4560 | 4560 | 4560 | 4555 | 3201 |
| 499 | 20240313 | 101600 | 3295170150 | 4560 | 4540 | 4560 | 4535 | 34810 |
| 500 | 20240313 | 101500 | 3136801240 | 4540 | 4540 | 4550 | 4540 | 2642 |
| 501 | 20240313 | 101400 | 3124803890 | 4545 | 4530 | 4545 | 4530 | 7656 |
| 502 | 20240313 | 101300 | 3090061600 | 4515 | 4535 | 4535 | 4515 | 10617 |
| 503 | 20240313 | 101200 | 3042025660 | 4530 | 4535 | 4540 | 4530 | 2910 |
| 504 | 20240313 | 101100 | 3028838965 | 4535 | 4540 | 4540 | 4535 | 1094 |
| 505 | 20240313 | 101000 | 3023877660 | 4540 | 4535 | 4540 | 4535 | 11625 |
| 506 | 20240313 | 100900 | 2971143990 | 4530 | 4525 | 4530 | 4525 | 11342 |
| 507 | 20240313 | 100800 | 2919791670 | 4525 | 4520 | 4525 | 4515 | 942 |
| 508 | 20240313 | 100700 | 2915533915 | 4520 | 4510 | 4520 | 4510 | 5660 |
| 509 | 20240313 | 100600 | 2889963325 | 4515 | 4510 | 4515 | 4510 | 645 |
| 510 | 20240313 | 100500 | 2887051420 | 4515 | 4510 | 4515 | 4510 | 719 |
| 511 | 20240313 | 100400 | 2883806615 | 4515 | 4510 | 4515 | 4510 | 766 |
| 512 | 20240313 | 100300 | 2880349995 | 4515 | 4505 | 4515 | 4500 | 6766 |
| 513 | 20240313 | 100200 | 2849871305 | 4505 | 4505 | 4505 | 4500 | 662 |
| 514 | 20240313 | 100100 | 2846889035 | 4500 | 4505 | 4515 | 4495 | 14746 |
| 515 | 20240313 | 100000 | 2780487645 | 4510 | 4500 | 4510 | 4495 | 5618 |
| 516 | 20240313 | 095900 | 2755185545 | 4505 | 4505 | 4510 | 4500 | 2563 |
| 517 | 20240313 | 095800 | 2743644875 | 4510 | 4505 | 4515 | 4505 | 3743 |
| 518 | 20240313 | 095700 | 2726762650 | 4510 | 4505 | 4510 | 4505 | 2789 |
| 519 | 20240313 | 095600 | 2714196670 | 4510 | 4515 | 4520 | 4505 | 6932 |
| 520 | 20240313 | 095500 | 2682956970 | 4515 | 4520 | 4520 | 4510 | 5304 |
| 521 | 20240313 | 095400 | 2659023800 | 4520 | 4530 | 4530 | 4520 | 1104 |
| 522 | 20240313 | 095300 | 2654030545 | 4520 | 4525 | 4525 | 4520 | 3779 |
| 523 | 20240313 | 095200 | 2636938410 | 4525 | 4510 | 4525 | 4510 | 691 |
| 524 | 20240313 | 095100 | 2633816515 | 4515 | 4520 | 4520 | 4510 | 4047 |
| 525 | 20240313 | 095000 | 2615542485 | 4520 | 4535 | 4535 | 4515 | 2122 |
| 526 | 20240313 | 094900 | 2605943890 | 4530 | 4550 | 4550 | 4525 | 24173 |
| 527 | 20240313 | 094800 | 2496500240 | 4550 | 4545 | 4550 | 4545 | 266 |
| 528 | 20240313 | 094700 | 2495290525 | 4555 | 4540 | 4555 | 4540 | 12055 |
| 529 | 20240313 | 094600 | 2440560125 | 4535 | 4540 | 4545 | 4530 | 5419 |
| 530 | 20240313 | 094500 | 2415965485 | 4535 | 4540 | 4540 | 4535 | 3053 |
| 531 | 20240313 | 094400 | 2402118655 | 4535 | 4545 | 4550 | 4535 | 8185 |
| 532 | 20240313 | 094300 | 2364894315 | 4540 | 4560 | 4560 | 4540 | 21145 |
| 533 | 20240313 | 094200 | 2268499730 | 4560 | 4550 | 4565 | 4550 | 18821 |
| 534 | 20240313 | 094100 | 2182677025 | 4545 | 4545 | 4555 | 4545 | 12382 |
| 535 | 20240313 | 094000 | 2126359355 | 4545 | 4550 | 4560 | 4545 | 7440 |
| 536 | 20240313 | 093900 | 2092487590 | 4550 | 4560 | 4565 | 4545 | 5745 |
| 537 | 20240313 | 093800 | 2066341680 | 4560 | 4560 | 4560 | 4555 | 1735 |
| 538 | 20240313 | 093700 | 2058430130 | 4565 | 4555 | 4565 | 4555 | 4175 |
| 539 | 20240313 | 093600 | 2039401595 | 4555 | 4570 | 4570 | 4540 | 2960 |
| 540 | 20240313 | 093500 | 2025919295 | 4560 | 4570 | 4570 | 4560 | 9322 |
| 541 | 20240313 | 093400 | 1983356795 | 4575 | 4570 | 4575 | 4570 | 756 |
| 542 | 20240313 | 093300 | 1979900055 | 4570 | 4565 | 4585 | 4565 | 13648 |
| 543 | 20240313 | 093200 | 1917403615 | 4570 | 4575 | 4580 | 4565 | 25774 |
| 544 | 20240313 | 093100 | 1799481500 | 4570 | 4550 | 4570 | 4545 | 26730 |
| 545 | 20240313 | 093000 | 1677619540 | 4550 | 4565 | 4565 | 4550 | 4598 |
| 546 | 20240313 | 092900 | 1656647075 | 4570 | 4550 | 4570 | 4545 | 14720 |
| 547 | 20240313 | 092800 | 1589559845 | 4540 | 4545 | 4560 | 4540 | 11518 |
| 548 | 20240313 | 092700 | 1537258580 | 4560 | 4540 | 4560 | 4540 | 25339 |
| 549 | 20240313 | 092600 | 1422078695 | 4545 | 4550 | 4560 | 4540 | 6204 |
| 550 | 20240313 | 092500 | 1393869230 | 4550 | 4550 | 4560 | 4535 | 18083 |
| 551 | 20240313 | 092400 | 1311612840 | 4540 | 4565 | 4590 | 4535 | 27163 |
| 552 | 20240313 | 092300 | 1187445965 | 4575 | 4505 | 4580 | 4505 | 58901 |
| 553 | 20240313 | 092200 | 919863180 | 4500 | 4510 | 4520 | 4500 | 6446 |
| 554 | 20240313 | 092100 | 890794300 | 4510 | 4520 | 4530 | 4500 | 12302 |
| 555 | 20240313 | 092000 | 835230090 | 4520 | 4525 | 4530 | 4505 | 7557 |
| 556 | 20240313 | 091900 | 801062275 | 4525 | 4495 | 4530 | 4495 | 36928 |
| 557 | 20240313 | 091800 | 634674505 | 4500 | 4465 | 4500 | 4465 | 20025 |
| 558 | 20240313 | 091700 | 544842090 | 4465 | 4445 | 4475 | 4425 | 17643 |
| 559 | 20240313 | 091600 | 466200080 | 4465 | 4425 | 4465 | 4425 | 2377 |
| 560 | 20240313 | 091500 | 455609140 | 4430 | 4435 | 4435 | 4430 | 1350 |
| 561 | 20240313 | 091400 | 449622340 | 4435 | 4465 | 4470 | 4435 | 5493 |
| 562 | 20240313 | 091300 | 425185255 | 4465 | 4420 | 4465 | 4420 | 12195 |
| 563 | 20240313 | 091200 | 370945340 | 4420 | 4420 | 4420 | 4420 | 689 |
| 564 | 20240313 | 091100 | 367899960 | 4425 | 4405 | 4425 | 4400 | 1894 |
| 565 | 20240313 | 091000 | 359554665 | 4405 | 4420 | 4420 | 4400 | 9039 |
| 566 | 20240313 | 090900 | 319777805 | 4420 | 4380 | 4430 | 4380 | 9629 |
| 567 | 20240313 | 090800 | 277326305 | 4400 | 4395 | 4400 | 4395 | 9476 |
| 568 | 20240313 | 090700 | 235634640 | 4400 | 4350 | 4400 | 4350 | 20074 |
| 569 | 20240313 | 090600 | 147775440 | 4335 | 4330 | 4345 | 4330 | 2231 |
| 570 | 20240313 | 090500 | 138087435 | 4330 | 4380 | 4380 | 4330 | 5728 |
| 571 | 20240313 | 090400 | 113126550 | 4400 | 4325 | 4400 | 4325 | 11191 |
| 572 | 20240313 | 090300 | 64289130 | 4325 | 4315 | 4330 | 4310 | 2669 |
| 573 | 20240313 | 090200 | 52775105 | 4310 | 4320 | 4320 | 4305 | 743 |
| 574 | 20240313 | 090100 | 49571780 | 4320 | 4350 | 4350 | 4320 | 283 |
| 575 | 20240313 | 090000 | 48343190 | 4320 | 4320 | 4320 | 4300 | 11191 |