28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 5481 |
| 3 | 20240318 | 183200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20240318 | 183100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20240318 | 183000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20240318 | 182900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20240318 | 182800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20240318 | 182700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20240318 | 182600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20240318 | 182500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20240318 | 182400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20240318 | 182300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20240318 | 182200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20240318 | 182100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20240318 | 182000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20240318 | 181900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20240318 | 181800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20240318 | 181700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20240318 | 181600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20240318 | 181500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20240318 | 181400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20240318 | 181300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20240318 | 181200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20240318 | 181100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20240318 | 181000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20240318 | 180900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20240318 | 180800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20240318 | 180700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20240318 | 180600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20240318 | 180500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20240318 | 180400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20240318 | 180300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 5481 |
| 33 | 20240318 | 180200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20240318 | 180100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20240318 | 180000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20240318 | 175900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20240318 | 175800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20240318 | 175700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20240318 | 175600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20240318 | 175500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20240318 | 175400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20240318 | 175300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20240318 | 175200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20240318 | 175100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20240318 | 175000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20240318 | 174900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20240318 | 174800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20240318 | 174700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20240318 | 174600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20240318 | 174500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20240318 | 174400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20240318 | 174300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20240318 | 174200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20240318 | 174100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20240318 | 174000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20240318 | 173900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20240318 | 173800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20240318 | 173700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20240318 | 173600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20240318 | 173500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20240318 | 173400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20240318 | 173300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 5481 |
| 63 | 20240318 | 173200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20240318 | 173100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20240318 | 173000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20240318 | 172900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20240318 | 172800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20240318 | 172700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20240318 | 172600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20240318 | 172500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20240318 | 172400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20240318 | 172300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20240318 | 172200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20240318 | 172100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20240318 | 172000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20240318 | 171900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20240318 | 171800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20240318 | 171700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20240318 | 171600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20240318 | 171500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20240318 | 171400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20240318 | 171300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20240318 | 171200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20240318 | 171100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20240318 | 171000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20240318 | 170900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20240318 | 170800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20240318 | 170700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20240318 | 170600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20240318 | 170500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20240318 | 170400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20240318 | 170300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 5481 |
| 93 | 20240318 | 170200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20240318 | 170100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20240318 | 170000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20240318 | 165900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20240318 | 165800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20240318 | 165700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20240318 | 165600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20240318 | 165500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20240318 | 165400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20240318 | 165300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20240318 | 165200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20240318 | 165100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20240318 | 165000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20240318 | 164900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20240318 | 164800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20240318 | 164700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20240318 | 164600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20240318 | 164500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20240318 | 164400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20240318 | 164300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20240318 | 164200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20240318 | 164100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20240318 | 164000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20240318 | 163900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20240318 | 163800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20240318 | 163700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20240318 | 163600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20240318 | 163500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20240318 | 163400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20240318 | 163300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 5481 |
| 123 | 20240318 | 163200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20240318 | 163100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20240318 | 163000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20240318 | 162900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20240318 | 162800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20240318 | 162700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20240318 | 162600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20240318 | 162500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20240318 | 162400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20240318 | 162300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20240318 | 162200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20240318 | 162100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20240318 | 162000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20240318 | 161900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20240318 | 161800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20240318 | 161700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20240318 | 161600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20240318 | 161500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20240318 | 161400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20240318 | 161300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20240318 | 161200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20240318 | 161100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20240318 | 161000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20240318 | 160900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20240318 | 160800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20240318 | 160700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20240318 | 160600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20240318 | 160500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20240318 | 160400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20240318 | 160300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 5481 |
| 153 | 20240318 | 160200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20240318 | 160100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20240318 | 160000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20240318 | 155900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20240318 | 155800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20240318 | 155700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20240318 | 155600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20240318 | 155500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20240318 | 155400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20240318 | 155300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20240318 | 155200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20240318 | 155100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20240318 | 155000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20240318 | 154900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20240318 | 154800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20240318 | 154700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20240318 | 154600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20240318 | 154500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20240318 | 154400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20240318 | 154300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20240318 | 154200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20240318 | 154100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20240318 | 154000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20240318 | 153900 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20240318 | 153800 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20240318 | 153700 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20240318 | 153600 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20240318 | 153500 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20240318 | 153400 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20240318 | 153300 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 5481 |
| 183 | 20240318 | 153200 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20240318 | 153100 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20240318 | 153000 | 4594603775 | 4170 | 4170 | 4170 | 4170 | 5481 |
| 186 | 20240318 | 152900 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20240318 | 152800 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20240318 | 152700 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20240318 | 152600 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20240318 | 152500 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20240318 | 152400 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20240318 | 152300 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20240318 | 152200 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20240318 | 152100 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20240318 | 152000 | 4571748005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20240318 | 151900 | 4571748005 | 4180 | 4180 | 4180 | 4145 | 4602 |
| 197 | 20240318 | 151800 | 4552579580 | 4200 | 4190 | 4200 | 4165 | 2615 |
| 198 | 20240318 | 151700 | 4541624545 | 4180 | 4185 | 4200 | 4170 | 6703 |
| 199 | 20240318 | 151600 | 4513574270 | 4185 | 4180 | 4185 | 4180 | 1146 |
| 200 | 20240318 | 151500 | 4508779260 | 4180 | 4180 | 4180 | 4180 | 181 |
| 201 | 20240318 | 151400 | 4508022680 | 4175 | 4190 | 4190 | 4175 | 3626 |
| 202 | 20240318 | 151300 | 4492876260 | 4195 | 4190 | 4195 | 4190 | 191 |
| 203 | 20240318 | 151200 | 4492075920 | 4190 | 4195 | 4195 | 4190 | 1268 |
| 204 | 20240318 | 151100 | 4486759135 | 4195 | 4185 | 4200 | 4185 | 1374 |
| 205 | 20240318 | 151000 | 4480989365 | 4185 | 4195 | 4195 | 4185 | 622 |
| 206 | 20240318 | 150900 | 4478381295 | 4190 | 4195 | 4205 | 4190 | 10417 |
| 207 | 20240318 | 150800 | 4434676510 | 4195 | 4185 | 4195 | 4185 | 857 |
| 208 | 20240318 | 150700 | 4431081705 | 4190 | 4185 | 4190 | 4185 | 621 |
| 209 | 20240318 | 150600 | 4428480905 | 4195 | 4195 | 4195 | 4195 | 0 |
| 210 | 20240318 | 150500 | 4428480905 | 4195 | 4195 | 4195 | 4195 | 1 |
| 211 | 20240318 | 150400 | 4428476710 | 4190 | 4190 | 4200 | 4185 | 896 |
| 212 | 20240318 | 150300 | 4424720390 | 4180 | 4180 | 4180 | 4180 | 82 |
| 213 | 20240318 | 150200 | 4424377630 | 4180 | 4180 | 4180 | 4180 | 5 |
| 214 | 20240318 | 150100 | 4424356730 | 4200 | 4165 | 4200 | 4160 | 13661 |
| 215 | 20240318 | 150000 | 4367142970 | 4165 | 4165 | 4175 | 4160 | 1086 |
| 216 | 20240318 | 145900 | 4362609625 | 4170 | 4185 | 4185 | 4170 | 608 |
| 217 | 20240318 | 145800 | 4360070170 | 4190 | 4155 | 4190 | 4155 | 5586 |
| 218 | 20240318 | 145700 | 4336763710 | 4140 | 4165 | 4165 | 4125 | 13915 |
| 219 | 20240318 | 145600 | 4279164470 | 4190 | 4155 | 4200 | 4150 | 13019 |
| 220 | 20240318 | 145500 | 4224789015 | 4155 | 4145 | 4155 | 4130 | 11014 |
| 221 | 20240318 | 145400 | 4179259570 | 4130 | 4150 | 4155 | 4130 | 10125 |
| 222 | 20240318 | 145300 | 4137372490 | 4170 | 4150 | 4170 | 4150 | 1874 |
| 223 | 20240318 | 145200 | 4129592010 | 4160 | 4155 | 4170 | 4140 | 5591 |
| 224 | 20240318 | 145100 | 4106413040 | 4145 | 4160 | 4160 | 4145 | 6000 |
| 225 | 20240318 | 145000 | 4081492395 | 4160 | 4175 | 4185 | 4145 | 17536 |
| 226 | 20240318 | 144900 | 4008633105 | 4185 | 4185 | 4185 | 4170 | 5409 |
| 227 | 20240318 | 144800 | 3986043100 | 4185 | 4185 | 4185 | 4185 | 402 |
| 228 | 20240318 | 144700 | 3984360730 | 4190 | 4190 | 4190 | 4190 | 0 |
| 229 | 20240318 | 144600 | 3984360730 | 4190 | 4190 | 4190 | 4190 | 523 |
| 230 | 20240318 | 144500 | 3982169360 | 4195 | 4200 | 4200 | 4195 | 982 |
| 231 | 20240318 | 144400 | 3978047695 | 4200 | 4190 | 4215 | 4190 | 21419 |
| 232 | 20240318 | 144300 | 3887942635 | 4185 | 4180 | 4200 | 4180 | 18009 |
| 233 | 20240318 | 144200 | 3812466725 | 4185 | 4185 | 4185 | 4185 | 0 |
| 234 | 20240318 | 144100 | 3812466725 | 4185 | 4180 | 4190 | 4170 | 5681 |
| 235 | 20240318 | 144000 | 3788722350 | 4190 | 4165 | 4195 | 4165 | 8133 |
| 236 | 20240318 | 143900 | 3754756975 | 4165 | 4155 | 4165 | 4155 | 1533 |
| 237 | 20240318 | 143800 | 3748380575 | 4155 | 4155 | 4155 | 4155 | 144 |
| 238 | 20240318 | 143700 | 3747782255 | 4150 | 4150 | 4150 | 4150 | 1167 |
| 239 | 20240318 | 143600 | 3742939205 | 4155 | 4155 | 4155 | 4155 | 1441 |
| 240 | 20240318 | 143500 | 3736951850 | 4160 | 4160 | 4160 | 4160 | 0 |
| 241 | 20240318 | 143400 | 3736951850 | 4160 | 4160 | 4160 | 4160 | 10 |
| 242 | 20240318 | 143300 | 3736910250 | 4150 | 4155 | 4155 | 4150 | 2106 |
| 243 | 20240318 | 143200 | 3728161705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 244 | 20240318 | 143100 | 3728161705 | 4150 | 4150 | 4150 | 4150 | 100 |
| 245 | 20240318 | 143000 | 3727746705 | 4155 | 4155 | 4155 | 4155 | 0 |
| 246 | 20240318 | 142900 | 3727746705 | 4155 | 4145 | 4155 | 4145 | 2526 |
| 247 | 20240318 | 142800 | 3717251435 | 4145 | 4150 | 4150 | 4145 | 1831 |
| 248 | 20240318 | 142700 | 3709655690 | 4155 | 4140 | 4155 | 4140 | 5576 |
| 249 | 20240318 | 142600 | 3686534435 | 4140 | 4140 | 4140 | 4140 | 3570 |
| 250 | 20240318 | 142500 | 3671754635 | 4140 | 4140 | 4140 | 4140 | 1061 |
| 251 | 20240318 | 142400 | 3667362095 | 4140 | 4135 | 4140 | 4135 | 4122 |
| 252 | 20240318 | 142300 | 3650317605 | 4135 | 4135 | 4135 | 4135 | 177 |
| 253 | 20240318 | 142200 | 3649585710 | 4135 | 4135 | 4135 | 4135 | 201 |
| 254 | 20240318 | 142100 | 3648754575 | 4135 | 4135 | 4135 | 4135 | 73 |
| 255 | 20240318 | 142000 | 3648452720 | 4135 | 4135 | 4135 | 4135 | 12 |
| 256 | 20240318 | 141900 | 3648403100 | 4135 | 4135 | 4135 | 4135 | 1 |
| 257 | 20240318 | 141800 | 3648398965 | 4135 | 4135 | 4135 | 4135 | 2 |
| 258 | 20240318 | 141700 | 3648390695 | 4130 | 4130 | 4135 | 4130 | 695 |
| 259 | 20240318 | 141600 | 3645517650 | 4135 | 4130 | 4135 | 4130 | 263 |
| 260 | 20240318 | 141500 | 3644431455 | 4135 | 4135 | 4135 | 4135 | 0 |
| 261 | 20240318 | 141400 | 3644431455 | 4135 | 4130 | 4135 | 4130 | 103 |
| 262 | 20240318 | 141300 | 3644006060 | 4130 | 4130 | 4130 | 4130 | 575 |
| 263 | 20240318 | 141200 | 3641631310 | 4135 | 4130 | 4135 | 4130 | 278 |
| 264 | 20240318 | 141100 | 3640483160 | 4135 | 4135 | 4135 | 4130 | 1380 |
| 265 | 20240318 | 141000 | 3634783250 | 4130 | 4130 | 4130 | 4130 | 2495 |
| 266 | 20240318 | 140900 | 3624478900 | 4130 | 4130 | 4130 | 4130 | 112 |
| 267 | 20240318 | 140800 | 3624016340 | 4130 | 4125 | 4130 | 4125 | 258 |
| 268 | 20240318 | 140700 | 3622952065 | 4130 | 4125 | 4130 | 4125 | 282 |
| 269 | 20240318 | 140600 | 3621788805 | 4125 | 4125 | 4130 | 4125 | 283 |
| 270 | 20240318 | 140500 | 3620621425 | 4130 | 4125 | 4130 | 4125 | 1911 |
| 271 | 20240318 | 140400 | 3612738545 | 4125 | 4125 | 4125 | 4120 | 23 |
| 272 | 20240318 | 140300 | 3612643675 | 4125 | 4130 | 4130 | 4120 | 1973 |
| 273 | 20240318 | 140200 | 3604510740 | 4130 | 4115 | 4130 | 4115 | 462 |
| 274 | 20240318 | 140100 | 3602604990 | 4125 | 4125 | 4125 | 4125 | 525 |
| 275 | 20240318 | 140000 | 3600439365 | 4125 | 4120 | 4125 | 4115 | 1109 |
| 276 | 20240318 | 135900 | 3595870315 | 4125 | 4120 | 4130 | 4120 | 154 |
| 277 | 20240318 | 135800 | 3595235400 | 4115 | 4115 | 4115 | 4115 | 501 |
| 278 | 20240318 | 135700 | 3593173785 | 4115 | 4120 | 4125 | 4110 | 7122 |
| 279 | 20240318 | 135600 | 3563854315 | 4125 | 4140 | 4140 | 4120 | 7419 |
| 280 | 20240318 | 135500 | 3533259820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 281 | 20240318 | 135400 | 3533259820 | 4140 | 4135 | 4140 | 4135 | 433 |
| 282 | 20240318 | 135300 | 3531469360 | 4135 | 4135 | 4140 | 4135 | 749 |
| 283 | 20240318 | 135200 | 3528372140 | 4135 | 4135 | 4135 | 4135 | 501 |
| 284 | 20240318 | 135100 | 3526300505 | 4135 | 4130 | 4135 | 4130 | 45 |
| 285 | 20240318 | 135000 | 3526114645 | 4135 | 4135 | 4135 | 4135 | 7 |
| 286 | 20240318 | 134900 | 3526085700 | 4135 | 4125 | 4135 | 4125 | 128 |
| 287 | 20240318 | 134800 | 3525557555 | 4135 | 4135 | 4135 | 4135 | 0 |
| 288 | 20240318 | 134700 | 3525557555 | 4135 | 4130 | 4135 | 4130 | 1914 |
| 289 | 20240318 | 134600 | 3517652730 | 4130 | 4135 | 4135 | 4130 | 3091 |
| 290 | 20240318 | 134500 | 3504884820 | 4140 | 4140 | 4145 | 4135 | 1218 |
| 291 | 20240318 | 134400 | 3499843235 | 4145 | 4145 | 4145 | 4145 | 1 |
| 292 | 20240318 | 134300 | 3499839090 | 4140 | 4145 | 4145 | 4140 | 3173 |
| 293 | 20240318 | 134200 | 3486699615 | 4145 | 4145 | 4145 | 4145 | 0 |
| 294 | 20240318 | 134100 | 3486699615 | 4145 | 4145 | 4145 | 4145 | 0 |
| 295 | 20240318 | 134000 | 3486699615 | 4145 | 4140 | 4145 | 4140 | 2 |
| 296 | 20240318 | 133900 | 3486691330 | 4145 | 4140 | 4145 | 4140 | 10 |
| 297 | 20240318 | 133800 | 3486649925 | 4140 | 4140 | 4140 | 4135 | 1042 |
| 298 | 20240318 | 133700 | 3482336210 | 4130 | 4130 | 4130 | 4125 | 733 |
| 299 | 20240318 | 133600 | 3479310210 | 4130 | 4130 | 4130 | 4130 | 336 |
| 300 | 20240318 | 133500 | 3477922530 | 4130 | 4130 | 4130 | 4130 | 191 |
| 301 | 20240318 | 133400 | 3477133700 | 4130 | 4130 | 4130 | 4130 | 201 |
| 302 | 20240318 | 133300 | 3476303570 | 4130 | 4130 | 4130 | 4130 | 2387 |
| 303 | 20240318 | 133200 | 3466445260 | 4130 | 4130 | 4130 | 4130 | 0 |
| 304 | 20240318 | 133100 | 3466445260 | 4130 | 4135 | 4135 | 4130 | 1093 |
| 305 | 20240318 | 133000 | 3461925715 | 4135 | 4135 | 4135 | 4135 | 0 |
| 306 | 20240318 | 132900 | 3461925715 | 4135 | 4135 | 4135 | 4135 | 0 |
| 307 | 20240318 | 132800 | 3461925715 | 4135 | 4135 | 4135 | 4135 | 0 |
| 308 | 20240318 | 132700 | 3461925715 | 4135 | 4125 | 4135 | 4125 | 3569 |
| 309 | 20240318 | 132600 | 3447179915 | 4130 | 4130 | 4130 | 4130 | 415 |
| 310 | 20240318 | 132500 | 3445465965 | 4135 | 4130 | 4135 | 4130 | 566 |
| 311 | 20240318 | 132400 | 3443128250 | 4130 | 4125 | 4130 | 4125 | 1485 |
| 312 | 20240318 | 132300 | 3436999420 | 4120 | 4125 | 4125 | 4120 | 938 |
| 313 | 20240318 | 132200 | 3433130180 | 4125 | 4125 | 4125 | 4125 | 161 |
| 314 | 20240318 | 132100 | 3432466055 | 4125 | 4125 | 4125 | 4120 | 124 |
| 315 | 20240318 | 132000 | 3431954670 | 4125 | 4125 | 4125 | 4125 | 306 |
| 316 | 20240318 | 131900 | 3430692420 | 4135 | 4120 | 4160 | 4120 | 10580 |
| 317 | 20240318 | 131800 | 3386854345 | 4115 | 4120 | 4120 | 4110 | 10387 |
| 318 | 20240318 | 131700 | 3344141305 | 4120 | 4125 | 4125 | 4110 | 17574 |
| 319 | 20240318 | 131600 | 3271804015 | 4130 | 4130 | 4130 | 4125 | 5085 |
| 320 | 20240318 | 131500 | 3250809850 | 4135 | 4135 | 4135 | 4135 | 102 |
| 321 | 20240318 | 131400 | 3250388080 | 4130 | 4130 | 4130 | 4130 | 3 |
| 322 | 20240318 | 131300 | 3250375690 | 4135 | 4130 | 4135 | 4130 | 106 |
| 323 | 20240318 | 131200 | 3249937880 | 4125 | 4125 | 4125 | 4125 | 14 |
| 324 | 20240318 | 131100 | 3249880130 | 4125 | 4130 | 4130 | 4125 | 3820 |
| 325 | 20240318 | 131000 | 3234116095 | 4130 | 4135 | 4135 | 4125 | 13379 |
| 326 | 20240318 | 130900 | 3178893175 | 4135 | 4140 | 4140 | 4135 | 6918 |
| 327 | 20240318 | 130800 | 3150286745 | 4135 | 4135 | 4135 | 4135 | 5 |
| 328 | 20240318 | 130700 | 3150266070 | 4140 | 4140 | 4140 | 4140 | 505 |
| 329 | 20240318 | 130600 | 3148175370 | 4135 | 4140 | 4140 | 4135 | 130 |
| 330 | 20240318 | 130500 | 3147637245 | 4135 | 4150 | 4150 | 4135 | 19528 |
| 331 | 20240318 | 130400 | 3066731815 | 4155 | 4165 | 4175 | 4150 | 10350 |
| 332 | 20240318 | 130300 | 3023735730 | 4160 | 4160 | 4160 | 4160 | 811 |
| 333 | 20240318 | 130200 | 3020361970 | 4160 | 4160 | 4160 | 4160 | 150 |
| 334 | 20240318 | 130100 | 3019737970 | 4150 | 4150 | 4150 | 4150 | 580 |
| 335 | 20240318 | 130000 | 3017330970 | 4150 | 4150 | 4150 | 4150 | 2000 |
| 336 | 20240318 | 125900 | 3009030970 | 4155 | 4160 | 4160 | 4155 | 2807 |
| 337 | 20240318 | 125800 | 2997366885 | 4160 | 4160 | 4160 | 4160 | 1612 |
| 338 | 20240318 | 125700 | 2990660965 | 4160 | 4160 | 4160 | 4160 | 142 |
| 339 | 20240318 | 125600 | 2990070245 | 4160 | 4160 | 4160 | 4160 | 0 |
| 340 | 20240318 | 125500 | 2990070245 | 4160 | 4160 | 4160 | 4160 | 0 |
| 341 | 20240318 | 125400 | 2990070245 | 4160 | 4160 | 4160 | 4160 | 500 |
| 342 | 20240318 | 125300 | 2987990245 | 4155 | 4155 | 4155 | 4155 | 0 |
| 343 | 20240318 | 125200 | 2987990245 | 4155 | 4155 | 4155 | 4155 | 32 |
| 344 | 20240318 | 125100 | 2987857285 | 4155 | 4155 | 4155 | 4155 | 0 |
| 345 | 20240318 | 125000 | 2987857285 | 4155 | 4160 | 4160 | 4155 | 4773 |
| 346 | 20240318 | 124900 | 2968013375 | 4165 | 4165 | 4165 | 4165 | 167 |
| 347 | 20240318 | 124800 | 2967317820 | 4165 | 4165 | 4165 | 4165 | 0 |
| 348 | 20240318 | 124700 | 2967317820 | 4165 | 4155 | 4165 | 4155 | 11 |
| 349 | 20240318 | 124600 | 2967272015 | 4160 | 4160 | 4160 | 4160 | 1163 |
| 350 | 20240318 | 124500 | 2962433935 | 4165 | 4165 | 4165 | 4165 | 608 |
| 351 | 20240318 | 124400 | 2959901615 | 4170 | 4170 | 4170 | 4170 | 0 |
| 352 | 20240318 | 124300 | 2959901615 | 4170 | 4170 | 4170 | 4170 | 0 |
| 353 | 20240318 | 124200 | 2959901615 | 4170 | 4170 | 4170 | 4170 | 1 |
| 354 | 20240318 | 124100 | 2959897445 | 4170 | 4170 | 4170 | 4170 | 50 |
| 355 | 20240318 | 124000 | 2959688945 | 4170 | 4175 | 4175 | 4170 | 11 |
| 356 | 20240318 | 123900 | 2959643025 | 4165 | 4175 | 4185 | 4165 | 2821 |
| 357 | 20240318 | 123800 | 2947888595 | 4175 | 4175 | 4175 | 4175 | 0 |
| 358 | 20240318 | 123700 | 2947888595 | 4175 | 4165 | 4175 | 4165 | 282 |
| 359 | 20240318 | 123600 | 2946713955 | 4165 | 4165 | 4165 | 4165 | 0 |
| 360 | 20240318 | 123500 | 2946713955 | 4165 | 4165 | 4165 | 4165 | 196 |
| 361 | 20240318 | 123400 | 2945897615 | 4165 | 4165 | 4165 | 4165 | 0 |
| 362 | 20240318 | 123300 | 2945897615 | 4165 | 4165 | 4165 | 4165 | 0 |
| 363 | 20240318 | 123200 | 2945897615 | 4165 | 4165 | 4165 | 4165 | 0 |
| 364 | 20240318 | 123100 | 2945897615 | 4165 | 4165 | 4165 | 4165 | 2 |
| 365 | 20240318 | 123000 | 2945889285 | 4165 | 4165 | 4165 | 4165 | 1 |
| 366 | 20240318 | 122900 | 2945885120 | 4165 | 4165 | 4165 | 4165 | 1732 |
| 367 | 20240318 | 122800 | 2938671340 | 4170 | 4170 | 4175 | 4170 | 380 |
| 368 | 20240318 | 122700 | 2937086730 | 4175 | 4175 | 4175 | 4175 | 10 |
| 369 | 20240318 | 122600 | 2937044980 | 4170 | 4170 | 4170 | 4170 | 2 |
| 370 | 20240318 | 122500 | 2937036640 | 4170 | 4170 | 4170 | 4170 | 0 |
| 371 | 20240318 | 122400 | 2937036640 | 4170 | 4175 | 4180 | 4170 | 1786 |
| 372 | 20240318 | 122300 | 2929585595 | 4175 | 4175 | 4175 | 4175 | 0 |
| 373 | 20240318 | 122200 | 2929585595 | 4175 | 4175 | 4175 | 4175 | 203 |
| 374 | 20240318 | 122100 | 2928738070 | 4170 | 4170 | 4170 | 4170 | 2 |
| 375 | 20240318 | 122000 | 2928729730 | 4175 | 4175 | 4175 | 4175 | 0 |
| 376 | 20240318 | 121900 | 2928729730 | 4175 | 4175 | 4175 | 4175 | 302 |
| 377 | 20240318 | 121800 | 2927468880 | 4170 | 4170 | 4170 | 4170 | 1 |
| 378 | 20240318 | 121700 | 2927464710 | 4170 | 4170 | 4170 | 4170 | 0 |
| 379 | 20240318 | 121600 | 2927464710 | 4170 | 4170 | 4170 | 4170 | 7 |
| 380 | 20240318 | 121500 | 2927435520 | 4170 | 4170 | 4170 | 4170 | 1 |
| 381 | 20240318 | 121400 | 2927431350 | 4175 | 4170 | 4175 | 4170 | 21 |
| 382 | 20240318 | 121300 | 2927343735 | 4165 | 4165 | 4165 | 4165 | 0 |
| 383 | 20240318 | 121200 | 2927343735 | 4165 | 4165 | 4165 | 4165 | 0 |
| 384 | 20240318 | 121100 | 2927343735 | 4165 | 4170 | 4170 | 4165 | 1374 |
| 385 | 20240318 | 121000 | 2921619085 | 4180 | 4180 | 4180 | 4180 | 0 |
| 386 | 20240318 | 120900 | 2921619085 | 4180 | 4180 | 4180 | 4180 | 1 |
| 387 | 20240318 | 120800 | 2921614905 | 4165 | 4175 | 4175 | 4165 | 1378 |
| 388 | 20240318 | 120700 | 2915867310 | 4175 | 4175 | 4175 | 4175 | 233 |
| 389 | 20240318 | 120600 | 2914894535 | 4170 | 4180 | 4180 | 4170 | 2955 |
| 390 | 20240318 | 120500 | 2902564680 | 4180 | 4180 | 4180 | 4180 | 100 |
| 391 | 20240318 | 120400 | 2902146680 | 4180 | 4180 | 4180 | 4180 | 5 |
| 392 | 20240318 | 120300 | 2902125780 | 4180 | 4180 | 4180 | 4180 | 1 |
| 393 | 20240318 | 120200 | 2902121600 | 4170 | 4180 | 4180 | 4170 | 1501 |
| 394 | 20240318 | 120100 | 2895847430 | 4180 | 4175 | 4180 | 4175 | 1001 |
| 395 | 20240318 | 120000 | 2891668250 | 4175 | 4175 | 4175 | 4175 | 3192 |
| 396 | 20240318 | 115900 | 2878341650 | 4175 | 4175 | 4175 | 4175 | 1 |
| 397 | 20240318 | 115800 | 2878337475 | 4170 | 4170 | 4170 | 4165 | 2145 |
| 398 | 20240318 | 115700 | 2869393530 | 4175 | 4175 | 4175 | 4175 | 0 |
| 399 | 20240318 | 115600 | 2869393530 | 4175 | 4175 | 4175 | 4170 | 615 |
| 400 | 20240318 | 115500 | 2866828970 | 4170 | 4160 | 4185 | 4160 | 2529 |
| 401 | 20240318 | 115400 | 2856289395 | 4160 | 4160 | 4160 | 4160 | 6250 |
| 402 | 20240318 | 115300 | 2830289395 | 4160 | 4155 | 4160 | 4155 | 36 |
| 403 | 20240318 | 115200 | 2830139660 | 4155 | 4155 | 4160 | 4155 | 198 |
| 404 | 20240318 | 115100 | 2829316010 | 4160 | 4160 | 4160 | 4160 | 1199 |
| 405 | 20240318 | 115000 | 2824328170 | 4160 | 4160 | 4160 | 4160 | 769 |
| 406 | 20240318 | 114900 | 2821129130 | 4160 | 4160 | 4160 | 4160 | 0 |
| 407 | 20240318 | 114800 | 2821129130 | 4160 | 4160 | 4160 | 4160 | 245 |
| 408 | 20240318 | 114700 | 2820109930 | 4160 | 4155 | 4160 | 4155 | 1137 |
| 409 | 20240318 | 114600 | 2815383190 | 4160 | 4160 | 4160 | 4160 | 450 |
| 410 | 20240318 | 114500 | 2813511190 | 4155 | 4160 | 4160 | 4155 | 3241 |
| 411 | 20240318 | 114400 | 2800043630 | 4160 | 4160 | 4160 | 4160 | 100 |
| 412 | 20240318 | 114300 | 2799627630 | 4160 | 4160 | 4160 | 4160 | 261 |
| 413 | 20240318 | 114200 | 2798541870 | 4160 | 4160 | 4160 | 4160 | 0 |
| 414 | 20240318 | 114100 | 2798541870 | 4160 | 4160 | 4160 | 4160 | 134 |
| 415 | 20240318 | 114000 | 2797984430 | 4155 | 4155 | 4155 | 4155 | 0 |
| 416 | 20240318 | 113900 | 2797984430 | 4155 | 4155 | 4155 | 4155 | 3000 |
| 417 | 20240318 | 113800 | 2785519430 | 4160 | 4160 | 4160 | 4155 | 1005 |
| 418 | 20240318 | 113700 | 2781338650 | 4160 | 4155 | 4160 | 4155 | 343 |
| 419 | 20240318 | 113600 | 2779912055 | 4160 | 4160 | 4160 | 4160 | 2375 |
| 420 | 20240318 | 113500 | 2770032055 | 4160 | 4160 | 4160 | 4160 | 445 |
| 421 | 20240318 | 113400 | 2768180855 | 4160 | 4160 | 4160 | 4160 | 555 |
| 422 | 20240318 | 113300 | 2765872055 | 4160 | 4160 | 4160 | 4160 | 0 |
| 423 | 20240318 | 113200 | 2765872055 | 4160 | 4160 | 4160 | 4160 | 454 |
| 424 | 20240318 | 113100 | 2763983415 | 4160 | 4160 | 4160 | 4160 | 0 |
| 425 | 20240318 | 113000 | 2763983415 | 4160 | 4160 | 4160 | 4160 | 0 |
| 426 | 20240318 | 112900 | 2763983415 | 4160 | 4155 | 4160 | 4155 | 114 |
| 427 | 20240318 | 112800 | 2763509740 | 4160 | 4170 | 4170 | 4160 | 5489 |
| 428 | 20240318 | 112700 | 2740666305 | 4165 | 4165 | 4165 | 4165 | 6 |
| 429 | 20240318 | 112600 | 2740641315 | 4170 | 4170 | 4170 | 4170 | 6 |
| 430 | 20240318 | 112500 | 2740616295 | 4170 | 4170 | 4170 | 4170 | 42 |
| 431 | 20240318 | 112400 | 2740441155 | 4180 | 4180 | 4180 | 4180 | 30 |
| 432 | 20240318 | 112300 | 2740315755 | 4165 | 4150 | 4170 | 4150 | 9655 |
| 433 | 20240318 | 112200 | 2700215310 | 4145 | 4150 | 4150 | 4145 | 4 |
| 434 | 20240318 | 112100 | 2700198720 | 4145 | 4150 | 4150 | 4145 | 303 |
| 435 | 20240318 | 112000 | 2698942775 | 4150 | 4150 | 4150 | 4150 | 121 |
| 436 | 20240318 | 111900 | 2698440625 | 4150 | 4150 | 4150 | 4150 | 187 |
| 437 | 20240318 | 111800 | 2697664575 | 4150 | 4145 | 4150 | 4145 | 1911 |
| 438 | 20240318 | 111700 | 2689733955 | 4150 | 4160 | 4160 | 4150 | 11677 |
| 439 | 20240318 | 111600 | 2641245395 | 4165 | 4160 | 4165 | 4160 | 27 |
| 440 | 20240318 | 111500 | 2641133000 | 4160 | 4160 | 4160 | 4155 | 260 |
| 441 | 20240318 | 111400 | 2640051780 | 4165 | 4165 | 4165 | 4165 | 10 |
| 442 | 20240318 | 111300 | 2640010130 | 4165 | 4160 | 4165 | 4160 | 3965 |
| 443 | 20240318 | 111200 | 2623515705 | 4160 | 4165 | 4165 | 4160 | 51 |
| 444 | 20240318 | 111100 | 2623303540 | 4165 | 4180 | 4180 | 4165 | 9032 |
| 445 | 20240318 | 111000 | 2585646715 | 4180 | 4180 | 4180 | 4180 | 0 |
| 446 | 20240318 | 110900 | 2585646715 | 4180 | 4180 | 4180 | 4180 | 1500 |
| 447 | 20240318 | 110800 | 2579376715 | 4170 | 4170 | 4170 | 4170 | 1130 |
| 448 | 20240318 | 110700 | 2574664615 | 4170 | 4170 | 4170 | 4170 | 7184 |
| 449 | 20240318 | 110600 | 2544707335 | 4170 | 4170 | 4170 | 4170 | 308 |
| 450 | 20240318 | 110500 | 2543422975 | 4170 | 4170 | 4170 | 4170 | 1 |
| 451 | 20240318 | 110400 | 2543418805 | 4170 | 4170 | 4170 | 4170 | 1360 |
| 452 | 20240318 | 110300 | 2537747605 | 4165 | 4170 | 4170 | 4165 | 366 |
| 453 | 20240318 | 110200 | 2536221405 | 4170 | 4165 | 4170 | 4165 | 30 |
| 454 | 20240318 | 110100 | 2536096330 | 4165 | 4165 | 4165 | 4165 | 0 |
| 455 | 20240318 | 110000 | 2536096330 | 4165 | 4165 | 4170 | 4165 | 480 |
| 456 | 20240318 | 105900 | 2534097110 | 4165 | 4165 | 4165 | 4165 | 0 |
| 457 | 20240318 | 105800 | 2534097110 | 4165 | 4180 | 4180 | 4165 | 3659 |
| 458 | 20240318 | 105700 | 2518818605 | 4175 | 4160 | 4175 | 4160 | 2988 |
| 459 | 20240318 | 105600 | 2506358135 | 4165 | 4170 | 4170 | 4160 | 12007 |
| 460 | 20240318 | 105500 | 2456393960 | 4160 | 4180 | 4180 | 4160 | 27791 |
| 461 | 20240318 | 105400 | 2340527345 | 4185 | 4185 | 4185 | 4185 | 389 |
| 462 | 20240318 | 105300 | 2338899380 | 4185 | 4185 | 4185 | 4185 | 15 |
| 463 | 20240318 | 105200 | 2338836605 | 4185 | 4185 | 4185 | 4185 | 2434 |
| 464 | 20240318 | 105100 | 2328650315 | 4190 | 4190 | 4190 | 4190 | 489 |
| 465 | 20240318 | 105000 | 2326601405 | 4190 | 4185 | 4195 | 4185 | 2785 |
| 466 | 20240318 | 104900 | 2314932440 | 4185 | 4200 | 4200 | 4180 | 12509 |
| 467 | 20240318 | 104800 | 2262545895 | 4205 | 4205 | 4205 | 4205 | 157 |
| 468 | 20240318 | 104700 | 2261885710 | 4200 | 4200 | 4200 | 4200 | 465 |
| 469 | 20240318 | 104600 | 2259932710 | 4205 | 4205 | 4205 | 4205 | 150 |
| 470 | 20240318 | 104500 | 2259301960 | 4210 | 4195 | 4210 | 4195 | 148 |
| 471 | 20240318 | 104400 | 2258680355 | 4200 | 4195 | 4200 | 4195 | 151 |
| 472 | 20240318 | 104300 | 2258046270 | 4195 | 4195 | 4195 | 4195 | 254 |
| 473 | 20240318 | 104200 | 2256980740 | 4195 | 4200 | 4200 | 4195 | 367 |
| 474 | 20240318 | 104100 | 2255439920 | 4200 | 4200 | 4210 | 4200 | 2226 |
| 475 | 20240318 | 104000 | 2246084395 | 4200 | 4195 | 4200 | 4195 | 810 |
| 476 | 20240318 | 103900 | 2242682675 | 4195 | 4200 | 4205 | 4195 | 1253 |
| 477 | 20240318 | 103800 | 2237420170 | 4200 | 4195 | 4210 | 4195 | 299 |
| 478 | 20240318 | 103700 | 2236164740 | 4190 | 4190 | 4190 | 4190 | 7 |
| 479 | 20240318 | 103600 | 2236135410 | 4195 | 4190 | 4195 | 4190 | 71 |
| 480 | 20240318 | 103500 | 2235837915 | 4190 | 4190 | 4195 | 4190 | 122 |
| 481 | 20240318 | 103400 | 2235326435 | 4190 | 4190 | 4190 | 4185 | 1810 |
| 482 | 20240318 | 103300 | 2227742615 | 4190 | 4190 | 4190 | 4190 | 676 |
| 483 | 20240318 | 103200 | 2224910175 | 4190 | 4190 | 4190 | 4190 | 567 |
| 484 | 20240318 | 103100 | 2222534445 | 4190 | 4190 | 4195 | 4190 | 810 |
| 485 | 20240318 | 103000 | 2219139595 | 4195 | 4185 | 4195 | 4185 | 5394 |
| 486 | 20240318 | 102900 | 2196541340 | 4185 | 4185 | 4190 | 4185 | 1173 |
| 487 | 20240318 | 102800 | 2191631445 | 4190 | 4185 | 4190 | 4185 | 951 |
| 488 | 20240318 | 102700 | 2187650960 | 4190 | 4190 | 4190 | 4190 | 423 |
| 489 | 20240318 | 102600 | 2185878590 | 4190 | 4190 | 4190 | 4190 | 209 |
| 490 | 20240318 | 102500 | 2185002880 | 4190 | 4190 | 4190 | 4190 | 477 |
| 491 | 20240318 | 102400 | 2183004250 | 4185 | 4185 | 4185 | 4185 | 1 |
| 492 | 20240318 | 102300 | 2183000065 | 4185 | 4185 | 4185 | 4180 | 5525 |
| 493 | 20240318 | 102200 | 2159900510 | 4185 | 4185 | 4185 | 4185 | 1196 |
| 494 | 20240318 | 102100 | 2154895250 | 4185 | 4185 | 4185 | 4185 | 13457 |
| 495 | 20240318 | 102000 | 2098577705 | 4190 | 4190 | 4190 | 4190 | 404 |
| 496 | 20240318 | 101900 | 2096884945 | 4190 | 4190 | 4190 | 4185 | 1482 |
| 497 | 20240318 | 101800 | 2090675565 | 4190 | 4190 | 4190 | 4190 | 455 |
| 498 | 20240318 | 101700 | 2088769115 | 4190 | 4185 | 4190 | 4185 | 159 |
| 499 | 20240318 | 101600 | 2088103695 | 4190 | 4200 | 4205 | 4185 | 4034 |
| 500 | 20240318 | 101500 | 2071178435 | 4205 | 4200 | 4205 | 4200 | 301 |
| 501 | 20240318 | 101400 | 2069912800 | 4205 | 4195 | 4205 | 4195 | 243 |
| 502 | 20240318 | 101300 | 2068892275 | 4200 | 4190 | 4200 | 4190 | 138 |
| 503 | 20240318 | 101200 | 2068313675 | 4195 | 4190 | 4195 | 4185 | 317 |
| 504 | 20240318 | 101100 | 2066985835 | 4190 | 4190 | 4190 | 4185 | 1407 |
| 505 | 20240318 | 101000 | 2061091095 | 4195 | 4190 | 4195 | 4185 | 809 |
| 506 | 20240318 | 100900 | 2057701745 | 4195 | 4195 | 4200 | 4190 | 1129 |
| 507 | 20240318 | 100800 | 2052969465 | 4215 | 4215 | 4215 | 4200 | 6067 |
| 508 | 20240318 | 100700 | 2027479885 | 4215 | 4195 | 4215 | 4195 | 7472 |
| 509 | 20240318 | 100600 | 1996087070 | 4190 | 4210 | 4210 | 4190 | 27761 |
| 510 | 20240318 | 100500 | 1879487305 | 4200 | 4195 | 4205 | 4195 | 1075 |
| 511 | 20240318 | 100400 | 1874974390 | 4200 | 4245 | 4245 | 4200 | 33268 |
| 512 | 20240318 | 100300 | 1734586715 | 4250 | 4255 | 4255 | 4250 | 1247 |
| 513 | 20240318 | 100200 | 1729285140 | 4260 | 4265 | 4265 | 4260 | 747 |
| 514 | 20240318 | 100100 | 1726101715 | 4265 | 4265 | 4265 | 4265 | 110 |
| 515 | 20240318 | 100000 | 1725632565 | 4265 | 4270 | 4275 | 4265 | 1728 |
| 516 | 20240318 | 095900 | 1718252430 | 4270 | 4270 | 4270 | 4270 | 1019 |
| 517 | 20240318 | 095800 | 1713901300 | 4270 | 4275 | 4275 | 4265 | 2313 |
| 518 | 20240318 | 095700 | 1704021735 | 4280 | 4255 | 4280 | 4255 | 10609 |
| 519 | 20240318 | 095600 | 1658714280 | 4255 | 4255 | 4255 | 4255 | 1068 |
| 520 | 20240318 | 095500 | 1654169940 | 4255 | 4250 | 4255 | 4250 | 797 |
| 521 | 20240318 | 095400 | 1650782615 | 4250 | 4245 | 4250 | 4245 | 571 |
| 522 | 20240318 | 095300 | 1648356565 | 4245 | 4245 | 4250 | 4245 | 897 |
| 523 | 20240318 | 095200 | 1644548300 | 4245 | 4245 | 4245 | 4245 | 1184 |
| 524 | 20240318 | 095100 | 1639522220 | 4240 | 4235 | 4240 | 4235 | 1676 |
| 525 | 20240318 | 095000 | 1632417585 | 4235 | 4240 | 4240 | 4235 | 2503 |
| 526 | 20240318 | 094900 | 1621812050 | 4240 | 4245 | 4245 | 4240 | 940 |
| 527 | 20240318 | 094800 | 1617824840 | 4250 | 4255 | 4255 | 4245 | 1031 |
| 528 | 20240318 | 094700 | 1613443475 | 4245 | 4245 | 4255 | 4245 | 1069 |
| 529 | 20240318 | 094600 | 1608904770 | 4245 | 4245 | 4245 | 4240 | 739 |
| 530 | 20240318 | 094500 | 1605769715 | 4235 | 4245 | 4255 | 4235 | 6093 |
| 531 | 20240318 | 094400 | 1579950640 | 4240 | 4235 | 4240 | 4230 | 4532 |
| 532 | 20240318 | 094300 | 1560773835 | 4235 | 4250 | 4250 | 4235 | 6300 |
| 533 | 20240318 | 094200 | 1534072930 | 4240 | 4235 | 4255 | 4235 | 2026 |
| 534 | 20240318 | 094100 | 1525486085 | 4255 | 4240 | 4255 | 4240 | 2924 |
| 535 | 20240318 | 094000 | 1513080435 | 4265 | 4235 | 4270 | 4225 | 7557 |
| 536 | 20240318 | 093900 | 1481040060 | 4235 | 4250 | 4250 | 4235 | 7178 |
| 537 | 20240318 | 093800 | 1450601840 | 4250 | 4250 | 4255 | 4250 | 1763 |
| 538 | 20240318 | 093700 | 1443106765 | 4255 | 4250 | 4255 | 4240 | 5882 |
| 539 | 20240318 | 093600 | 1418133670 | 4240 | 4255 | 4255 | 4240 | 1621 |
| 540 | 20240318 | 093500 | 1411246115 | 4250 | 4250 | 4255 | 4250 | 813 |
| 541 | 20240318 | 093400 | 1407788330 | 4250 | 4250 | 4250 | 4245 | 2557 |
| 542 | 20240318 | 093300 | 1396923520 | 4250 | 4255 | 4255 | 4250 | 12442 |
| 543 | 20240318 | 093200 | 1344022505 | 4270 | 4265 | 4270 | 4250 | 10871 |
| 544 | 20240318 | 093100 | 1297646710 | 4260 | 4265 | 4265 | 4255 | 10370 |
| 545 | 20240318 | 093000 | 1253469265 | 4265 | 4250 | 4275 | 4245 | 12313 |
| 546 | 20240318 | 092900 | 1200990045 | 4250 | 4235 | 4250 | 4235 | 3166 |
| 547 | 20240318 | 092800 | 1187577435 | 4240 | 4250 | 4255 | 4215 | 6641 |
| 548 | 20240318 | 092700 | 1159460750 | 4250 | 4225 | 4250 | 4225 | 15729 |
| 549 | 20240318 | 092600 | 1092861380 | 4215 | 4215 | 4225 | 4200 | 5413 |
| 550 | 20240318 | 092500 | 1070078055 | 4200 | 4195 | 4200 | 4195 | 8703 |
| 551 | 20240318 | 092400 | 1033525465 | 4180 | 4180 | 4180 | 4180 | 2112 |
| 552 | 20240318 | 092300 | 1024697305 | 4180 | 4175 | 4195 | 4160 | 15525 |
| 553 | 20240318 | 092200 | 959842145 | 4190 | 4160 | 4190 | 4160 | 4455 |
| 554 | 20240318 | 092100 | 941245545 | 4165 | 4160 | 4170 | 4160 | 5426 |
| 555 | 20240318 | 092000 | 918666520 | 4160 | 4160 | 4165 | 4155 | 3768 |
| 556 | 20240318 | 091900 | 902983570 | 4160 | 4165 | 4175 | 4160 | 5026 |
| 557 | 20240318 | 091800 | 882025450 | 4165 | 4160 | 4170 | 4150 | 5891 |
| 558 | 20240318 | 091700 | 857557250 | 4155 | 4155 | 4155 | 4155 | 682 |
| 559 | 20240318 | 091600 | 854723540 | 4150 | 4160 | 4200 | 4145 | 3614 |
| 560 | 20240318 | 091500 | 839719280 | 4170 | 4150 | 4215 | 4135 | 6504 |
| 561 | 20240318 | 091400 | 812678695 | 4155 | 4165 | 4165 | 4140 | 29169 |
| 562 | 20240318 | 091300 | 691662240 | 4170 | 4180 | 4185 | 4150 | 12807 |
| 563 | 20240318 | 091200 | 638232565 | 4180 | 4180 | 4190 | 4175 | 6187 |
| 564 | 20240318 | 091100 | 612349955 | 4175 | 4200 | 4200 | 4170 | 17111 |
| 565 | 20240318 | 091000 | 540829345 | 4195 | 4205 | 4215 | 4190 | 16362 |
| 566 | 20240318 | 090900 | 471987340 | 4205 | 4215 | 4215 | 4195 | 7715 |
| 567 | 20240318 | 090800 | 439518805 | 4215 | 4230 | 4230 | 4210 | 11458 |
| 568 | 20240318 | 090700 | 391202305 | 4220 | 4210 | 4230 | 4210 | 1223 |
| 569 | 20240318 | 090600 | 386045150 | 4210 | 4210 | 4210 | 4190 | 24063 |
| 570 | 20240318 | 090500 | 284987190 | 4205 | 4205 | 4205 | 4205 | 1299 |
| 571 | 20240318 | 090400 | 279524895 | 4215 | 4215 | 4215 | 4195 | 12338 |
| 572 | 20240318 | 090300 | 227662625 | 4245 | 4265 | 4265 | 4180 | 12635 |
| 573 | 20240318 | 090200 | 174317205 | 4265 | 4280 | 4290 | 4210 | 15699 |
| 574 | 20240318 | 090100 | 107448555 | 4275 | 4270 | 4285 | 4260 | 12026 |
| 575 | 20240318 | 090000 | 56183515 | 4250 | 4290 | 4290 | 4250 | 13174 |