28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 183100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 30362 |
| 3 | 20240329 | 183000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20240329 | 182900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20240329 | 182800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20240329 | 182700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20240329 | 182600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20240329 | 182500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20240329 | 182400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20240329 | 182300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20240329 | 182200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20240329 | 182100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20240329 | 182000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20240329 | 181900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20240329 | 181800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20240329 | 181700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20240329 | 181600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20240329 | 181500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20240329 | 181400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20240329 | 181300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20240329 | 181200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20240329 | 181100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20240329 | 181000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20240329 | 180900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20240329 | 180800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20240329 | 180700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20240329 | 180600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20240329 | 180500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20240329 | 180400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20240329 | 180300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20240329 | 180200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20240329 | 180100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 30362 |
| 33 | 20240329 | 180000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20240329 | 175900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20240329 | 175800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20240329 | 175700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20240329 | 175600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20240329 | 175500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20240329 | 175400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20240329 | 175300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20240329 | 175200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20240329 | 175100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20240329 | 175000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20240329 | 174900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20240329 | 174800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20240329 | 174700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20240329 | 174600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20240329 | 174500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20240329 | 174400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20240329 | 174300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20240329 | 174200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20240329 | 174100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20240329 | 174000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20240329 | 173900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20240329 | 173800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20240329 | 173700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20240329 | 173600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20240329 | 173500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20240329 | 173400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20240329 | 173300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20240329 | 173200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20240329 | 173100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 30362 |
| 63 | 20240329 | 173000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20240329 | 172900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20240329 | 172800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20240329 | 172700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20240329 | 172600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20240329 | 172500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20240329 | 172400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20240329 | 172300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20240329 | 172200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20240329 | 172100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20240329 | 172000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20240329 | 171900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20240329 | 171800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20240329 | 171700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20240329 | 171600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20240329 | 171500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20240329 | 171400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20240329 | 171300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20240329 | 171200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20240329 | 171100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20240329 | 171000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20240329 | 170900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20240329 | 170800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20240329 | 170700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20240329 | 170600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20240329 | 170500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20240329 | 170400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20240329 | 170300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20240329 | 170200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20240329 | 170100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 30362 |
| 93 | 20240329 | 170000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20240329 | 165900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20240329 | 165800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20240329 | 165700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20240329 | 165600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20240329 | 165500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20240329 | 165400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20240329 | 165300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20240329 | 165200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20240329 | 165100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20240329 | 165000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20240329 | 164900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20240329 | 164800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20240329 | 164700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20240329 | 164600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20240329 | 164500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20240329 | 164400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20240329 | 164300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20240329 | 164200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20240329 | 164100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20240329 | 164000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20240329 | 163900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20240329 | 163800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20240329 | 163700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20240329 | 163600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20240329 | 163500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20240329 | 163400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20240329 | 163300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20240329 | 163200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20240329 | 163100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 30362 |
| 123 | 20240329 | 163000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20240329 | 162900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20240329 | 162800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20240329 | 162700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20240329 | 162600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20240329 | 162500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20240329 | 162400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20240329 | 162300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20240329 | 162200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20240329 | 162100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20240329 | 162000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20240329 | 161900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20240329 | 161800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20240329 | 161700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20240329 | 161600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20240329 | 161500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20240329 | 161400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20240329 | 161300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20240329 | 161200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20240329 | 161100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20240329 | 161000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20240329 | 160900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20240329 | 160800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20240329 | 160700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20240329 | 160600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20240329 | 160500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20240329 | 160400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20240329 | 160300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20240329 | 160200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20240329 | 160100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 30362 |
| 153 | 20240329 | 160000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20240329 | 155900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20240329 | 155800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20240329 | 155700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20240329 | 155600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20240329 | 155500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20240329 | 155400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20240329 | 155300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20240329 | 155200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20240329 | 155100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20240329 | 155000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20240329 | 154900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20240329 | 154800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20240329 | 154700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20240329 | 154600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20240329 | 154500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20240329 | 154400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20240329 | 154300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20240329 | 154200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20240329 | 154100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20240329 | 154000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20240329 | 153900 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20240329 | 153800 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20240329 | 153700 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20240329 | 153600 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20240329 | 153500 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20240329 | 153400 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20240329 | 153300 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20240329 | 153200 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20240329 | 153100 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 30362 |
| 183 | 20240329 | 153000 | 12257378995 | 4430 | 4430 | 4430 | 4430 | 30362 |
| 184 | 20240329 | 152900 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20240329 | 152800 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20240329 | 152700 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20240329 | 152600 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20240329 | 152500 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20240329 | 152400 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20240329 | 152300 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20240329 | 152200 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20240329 | 152100 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20240329 | 152000 | 12122875335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20240329 | 151900 | 12122875335 | 4430 | 4420 | 4430 | 4415 | 4762 |
| 195 | 20240329 | 151800 | 12101819380 | 4415 | 4420 | 4425 | 4415 | 3662 |
| 196 | 20240329 | 151700 | 12085632465 | 4420 | 4410 | 4420 | 4405 | 6063 |
| 197 | 20240329 | 151600 | 12058872580 | 4410 | 4400 | 4410 | 4390 | 6800 |
| 198 | 20240329 | 151500 | 12028983615 | 4395 | 4395 | 4400 | 4390 | 5829 |
| 199 | 20240329 | 151400 | 12003376895 | 4395 | 4395 | 4400 | 4375 | 30455 |
| 200 | 20240329 | 151300 | 11869789600 | 4395 | 4410 | 4410 | 4390 | 42427 |
| 201 | 20240329 | 151200 | 11683085145 | 4410 | 4410 | 4420 | 4405 | 12652 |
| 202 | 20240329 | 151100 | 11627282345 | 4415 | 4410 | 4415 | 4410 | 7338 |
| 203 | 20240329 | 151000 | 11594915595 | 4410 | 4430 | 4435 | 4410 | 24540 |
| 204 | 20240329 | 150900 | 11486465300 | 4430 | 4435 | 4435 | 4430 | 3278 |
| 205 | 20240329 | 150800 | 11471942720 | 4435 | 4430 | 4440 | 4425 | 5520 |
| 206 | 20240329 | 150700 | 11447506445 | 4435 | 4430 | 4440 | 4430 | 2187 |
| 207 | 20240329 | 150600 | 11437814315 | 4435 | 4440 | 4440 | 4430 | 2035 |
| 208 | 20240329 | 150500 | 11428788380 | 4440 | 4435 | 4445 | 4435 | 4791 |
| 209 | 20240329 | 150400 | 11407535855 | 4435 | 4435 | 4445 | 4430 | 4034 |
| 210 | 20240329 | 150300 | 11389634025 | 4435 | 4425 | 4435 | 4420 | 2951 |
| 211 | 20240329 | 150200 | 11376572125 | 4430 | 4430 | 4440 | 4420 | 13408 |
| 212 | 20240329 | 150100 | 11317139785 | 4440 | 4420 | 4440 | 4420 | 5369 |
| 213 | 20240329 | 150000 | 11293377625 | 4425 | 4425 | 4435 | 4410 | 30022 |
| 214 | 20240329 | 145900 | 11160762785 | 4425 | 4420 | 4435 | 4420 | 6617 |
| 215 | 20240329 | 145800 | 11131486405 | 4425 | 4430 | 4445 | 4415 | 34037 |
| 216 | 20240329 | 145700 | 10980899875 | 4430 | 4465 | 4470 | 4430 | 74963 |
| 217 | 20240329 | 145600 | 10647177740 | 4465 | 4465 | 4475 | 4465 | 9200 |
| 218 | 20240329 | 145500 | 10606071445 | 4470 | 4460 | 4470 | 4460 | 2531 |
| 219 | 20240329 | 145400 | 10594769780 | 4470 | 4460 | 4470 | 4455 | 12765 |
| 220 | 20240329 | 145300 | 10537835510 | 4460 | 4460 | 4465 | 4455 | 9639 |
| 221 | 20240329 | 145200 | 10494848840 | 4460 | 4470 | 4475 | 4455 | 8949 |
| 222 | 20240329 | 145100 | 10454925385 | 4470 | 4465 | 4470 | 4445 | 7241 |
| 223 | 20240329 | 145000 | 10422629675 | 4440 | 4440 | 4470 | 4425 | 35581 |
| 224 | 20240329 | 144900 | 10264788445 | 4445 | 4470 | 4500 | 4440 | 59447 |
| 225 | 20240329 | 144800 | 9999683045 | 4470 | 4475 | 4485 | 4465 | 17905 |
| 226 | 20240329 | 144700 | 9919611345 | 4470 | 4480 | 4480 | 4460 | 35062 |
| 227 | 20240329 | 144600 | 9762916895 | 4480 | 4510 | 4510 | 4450 | 99313 |
| 228 | 20240329 | 144500 | 9318254800 | 4505 | 4530 | 4535 | 4500 | 39398 |
| 229 | 20240329 | 144400 | 9140455270 | 4535 | 4535 | 4540 | 4510 | 39134 |
| 230 | 20240329 | 144300 | 8963303040 | 4540 | 4525 | 4550 | 4505 | 48284 |
| 231 | 20240329 | 144200 | 8744687795 | 4525 | 4560 | 4560 | 4515 | 52468 |
| 232 | 20240329 | 144100 | 8506873765 | 4565 | 4620 | 4635 | 4515 | 177711 |
| 233 | 20240329 | 144000 | 7694718925 | 4615 | 4600 | 4650 | 4590 | 219621 |
| 234 | 20240329 | 143900 | 6678211540 | 4595 | 4595 | 4625 | 4570 | 136999 |
| 235 | 20240329 | 143800 | 6047503785 | 4595 | 4560 | 4600 | 4555 | 116094 |
| 236 | 20240329 | 143700 | 5515219535 | 4560 | 4590 | 4615 | 4530 | 123819 |
| 237 | 20240329 | 143600 | 4949050780 | 4585 | 4565 | 4600 | 4525 | 136651 |
| 238 | 20240329 | 143500 | 4325397995 | 4575 | 4585 | 4630 | 4550 | 282065 |
| 239 | 20240329 | 143400 | 3030113885 | 4585 | 4475 | 4630 | 4465 | 293660 |
| 240 | 20240329 | 143300 | 1691196540 | 4465 | 4465 | 4475 | 4445 | 18086 |
| 241 | 20240329 | 143200 | 1610446475 | 4470 | 4425 | 4470 | 4420 | 9907 |
| 242 | 20240329 | 143100 | 1566411740 | 4420 | 4425 | 4425 | 4420 | 13 |
| 243 | 20240329 | 143000 | 1566354275 | 4425 | 4420 | 4425 | 4420 | 151 |
| 244 | 20240329 | 142900 | 1565686850 | 4420 | 4425 | 4425 | 4420 | 2 |
| 245 | 20240329 | 142800 | 1565678005 | 4420 | 4425 | 4425 | 4420 | 112 |
| 246 | 20240329 | 142700 | 1565182605 | 4420 | 4425 | 4425 | 4420 | 368 |
| 247 | 20240329 | 142600 | 1563555700 | 4425 | 4425 | 4425 | 4425 | 2 |
| 248 | 20240329 | 142500 | 1563546850 | 4425 | 4420 | 4425 | 4420 | 96 |
| 249 | 20240329 | 142400 | 1563122520 | 4420 | 4420 | 4425 | 4420 | 28 |
| 250 | 20240329 | 142300 | 1562998745 | 4425 | 4420 | 4425 | 4415 | 198 |
| 251 | 20240329 | 142200 | 1562123590 | 4415 | 4415 | 4420 | 4415 | 336 |
| 252 | 20240329 | 142100 | 1560640135 | 4420 | 4415 | 4420 | 4415 | 281 |
| 253 | 20240329 | 142000 | 1559399260 | 4420 | 4415 | 4420 | 4415 | 51 |
| 254 | 20240329 | 141900 | 1559174090 | 4415 | 4415 | 4415 | 4415 | 1 |
| 255 | 20240329 | 141800 | 1559169675 | 4420 | 4415 | 4420 | 4415 | 4 |
| 256 | 20240329 | 141700 | 1559152005 | 4420 | 4420 | 4425 | 4420 | 73 |
| 257 | 20240329 | 141600 | 1558829325 | 4425 | 4420 | 4425 | 4420 | 2508 |
| 258 | 20240329 | 141500 | 1547743910 | 4425 | 4420 | 4430 | 4420 | 764 |
| 259 | 20240329 | 141400 | 1544367000 | 4430 | 4430 | 4430 | 4425 | 1133 |
| 260 | 20240329 | 141300 | 1539348455 | 4420 | 4425 | 4425 | 4420 | 200 |
| 261 | 20240329 | 141200 | 1538463925 | 4430 | 4420 | 4430 | 4420 | 449 |
| 262 | 20240329 | 141100 | 1536476860 | 4425 | 4425 | 4425 | 4420 | 26 |
| 263 | 20240329 | 141000 | 1536361825 | 4420 | 4425 | 4425 | 4420 | 56 |
| 264 | 20240329 | 140900 | 1536114030 | 4425 | 4425 | 4425 | 4425 | 100 |
| 265 | 20240329 | 140800 | 1535671530 | 4420 | 4425 | 4430 | 4415 | 236 |
| 266 | 20240329 | 140700 | 1534626175 | 4430 | 4415 | 4430 | 4410 | 6657 |
| 267 | 20240329 | 140600 | 1505255280 | 4415 | 4425 | 4425 | 4415 | 880 |
| 268 | 20240329 | 140500 | 1501369725 | 4425 | 4420 | 4430 | 4420 | 4 |
| 269 | 20240329 | 140400 | 1501352025 | 4425 | 4420 | 4430 | 4420 | 12 |
| 270 | 20240329 | 140300 | 1501298970 | 4425 | 4425 | 4425 | 4425 | 1 |
| 271 | 20240329 | 140200 | 1501294545 | 4425 | 4420 | 4430 | 4420 | 6657 |
| 272 | 20240329 | 140100 | 1471841805 | 4420 | 4420 | 4420 | 4410 | 155 |
| 273 | 20240329 | 140000 | 1471157345 | 4420 | 4420 | 4420 | 4415 | 1300 |
| 274 | 20240329 | 135900 | 1465416340 | 4420 | 4420 | 4420 | 4410 | 2775 |
| 275 | 20240329 | 135800 | 1453167440 | 4420 | 4420 | 4420 | 4420 | 434 |
| 276 | 20240329 | 135700 | 1451249160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 277 | 20240329 | 135600 | 1451249160 | 4425 | 4425 | 4425 | 4425 | 211 |
| 278 | 20240329 | 135500 | 1450315485 | 4425 | 4425 | 4425 | 4425 | 0 |
| 279 | 20240329 | 135400 | 1450315485 | 4425 | 4420 | 4425 | 4420 | 250 |
| 280 | 20240329 | 135300 | 1449210335 | 4420 | 4425 | 4425 | 4420 | 21 |
| 281 | 20240329 | 135200 | 1449117510 | 4430 | 4430 | 4430 | 4430 | 0 |
| 282 | 20240329 | 135100 | 1449117510 | 4430 | 4430 | 4430 | 4430 | 0 |
| 283 | 20240329 | 135000 | 1449117510 | 4430 | 4430 | 4430 | 4425 | 454 |
| 284 | 20240329 | 134900 | 1447106840 | 4430 | 4430 | 4430 | 4430 | 1 |
| 285 | 20240329 | 134800 | 1447102410 | 4430 | 4425 | 4430 | 4425 | 2638 |
| 286 | 20240329 | 134700 | 1435428550 | 4425 | 4420 | 4425 | 4420 | 214 |
| 287 | 20240329 | 134600 | 1434481650 | 4425 | 4420 | 4425 | 4420 | 1558 |
| 288 | 20240329 | 134500 | 1427595285 | 4420 | 4420 | 4420 | 4415 | 12 |
| 289 | 20240329 | 134400 | 1427542290 | 4420 | 4415 | 4420 | 4415 | 199 |
| 290 | 20240329 | 134300 | 1426662755 | 4415 | 4420 | 4420 | 4415 | 3 |
| 291 | 20240329 | 134200 | 1426649505 | 4415 | 4415 | 4415 | 4415 | 0 |
| 292 | 20240329 | 134100 | 1426649505 | 4415 | 4415 | 4415 | 4415 | 0 |
| 293 | 20240329 | 134000 | 1426649505 | 4415 | 4420 | 4420 | 4415 | 918 |
| 294 | 20240329 | 133900 | 1422596485 | 4420 | 4415 | 4420 | 4415 | 828 |
| 295 | 20240329 | 133800 | 1418940755 | 4415 | 4415 | 4415 | 4415 | 0 |
| 296 | 20240329 | 133700 | 1418940755 | 4415 | 4415 | 4415 | 4415 | 956 |
| 297 | 20240329 | 133600 | 1414720015 | 4410 | 4415 | 4415 | 4410 | 2511 |
| 298 | 20240329 | 133500 | 1403634950 | 4420 | 4420 | 4420 | 4420 | 2 |
| 299 | 20240329 | 133400 | 1403626110 | 4420 | 4420 | 4420 | 4420 | 10 |
| 300 | 20240329 | 133300 | 1403581910 | 4420 | 4415 | 4420 | 4415 | 492 |
| 301 | 20240329 | 133200 | 1401408600 | 4415 | 4415 | 4420 | 4410 | 3170 |
| 302 | 20240329 | 133100 | 1387413100 | 4420 | 4415 | 4420 | 4415 | 53 |
| 303 | 20240329 | 133000 | 1387179090 | 4415 | 4415 | 4415 | 4410 | 922 |
| 304 | 20240329 | 132900 | 1383111115 | 4420 | 4415 | 4420 | 4410 | 152 |
| 305 | 20240329 | 132800 | 1382439755 | 4420 | 4415 | 4420 | 4415 | 175 |
| 306 | 20240329 | 132700 | 1381667085 | 4420 | 4420 | 4420 | 4420 | 0 |
| 307 | 20240329 | 132600 | 1381667085 | 4420 | 4415 | 4420 | 4415 | 604 |
| 308 | 20240329 | 132500 | 1379000410 | 4420 | 4420 | 4420 | 4420 | 0 |
| 309 | 20240329 | 132400 | 1379000410 | 4420 | 4415 | 4420 | 4415 | 2018 |
| 310 | 20240329 | 132300 | 1370090925 | 4415 | 4415 | 4415 | 4410 | 61 |
| 311 | 20240329 | 132200 | 1369821830 | 4415 | 4410 | 4415 | 4410 | 676 |
| 312 | 20240329 | 132100 | 1366838130 | 4415 | 4410 | 4415 | 4410 | 2198 |
| 313 | 20240329 | 132000 | 1357144925 | 4415 | 4415 | 4420 | 4415 | 33 |
| 314 | 20240329 | 131900 | 1356999095 | 4410 | 4420 | 4420 | 4410 | 27 |
| 315 | 20240329 | 131800 | 1356879765 | 4420 | 4420 | 4420 | 4420 | 0 |
| 316 | 20240329 | 131700 | 1356879765 | 4420 | 4420 | 4420 | 4420 | 1 |
| 317 | 20240329 | 131600 | 1356875345 | 4410 | 4410 | 4425 | 4410 | 233 |
| 318 | 20240329 | 131500 | 1355847780 | 4425 | 4425 | 4425 | 4425 | 5 |
| 319 | 20240329 | 131400 | 1355825655 | 4415 | 4415 | 4425 | 4410 | 1064 |
| 320 | 20240329 | 131300 | 1351132320 | 4415 | 4405 | 4415 | 4405 | 2316 |
| 321 | 20240329 | 131200 | 1340919685 | 4410 | 4405 | 4415 | 4405 | 541 |
| 322 | 20240329 | 131100 | 1338534390 | 4405 | 4415 | 4415 | 4405 | 414 |
| 323 | 20240329 | 131000 | 1336708315 | 4410 | 4410 | 4420 | 4410 | 5009 |
| 324 | 20240329 | 130900 | 1314616170 | 4415 | 4415 | 4420 | 4415 | 5472 |
| 325 | 20240329 | 130800 | 1290457265 | 4420 | 4425 | 4425 | 4420 | 7462 |
| 326 | 20240329 | 130700 | 1257474725 | 4430 | 4425 | 4430 | 4420 | 624 |
| 327 | 20240329 | 130600 | 1254713440 | 4425 | 4430 | 4430 | 4425 | 190 |
| 328 | 20240329 | 130500 | 1253872440 | 4425 | 4425 | 4425 | 4425 | 0 |
| 329 | 20240329 | 130400 | 1253872440 | 4425 | 4430 | 4430 | 4425 | 617 |
| 330 | 20240329 | 130300 | 1251142105 | 4430 | 4440 | 4440 | 4430 | 219 |
| 331 | 20240329 | 130200 | 1250171525 | 4445 | 4430 | 4445 | 4430 | 410 |
| 332 | 20240329 | 130100 | 1248355090 | 4425 | 4425 | 4425 | 4425 | 30 |
| 333 | 20240329 | 130000 | 1248222340 | 4430 | 4425 | 4430 | 4425 | 83 |
| 334 | 20240329 | 125900 | 1247854815 | 4425 | 4425 | 4425 | 4420 | 131 |
| 335 | 20240329 | 125800 | 1247275145 | 4420 | 4425 | 4425 | 4420 | 32 |
| 336 | 20240329 | 125700 | 1247133590 | 4430 | 4430 | 4430 | 4430 | 886 |
| 337 | 20240329 | 125600 | 1243208610 | 4430 | 4430 | 4430 | 4430 | 0 |
| 338 | 20240329 | 125500 | 1243208610 | 4430 | 4425 | 4430 | 4425 | 59 |
| 339 | 20240329 | 125400 | 1242947340 | 4425 | 4425 | 4425 | 4425 | 1475 |
| 340 | 20240329 | 125300 | 1236420465 | 4425 | 4420 | 4425 | 4420 | 464 |
| 341 | 20240329 | 125200 | 1234369580 | 4425 | 4420 | 4425 | 4420 | 1062 |
| 342 | 20240329 | 125100 | 1229671910 | 4425 | 4420 | 4425 | 4420 | 160 |
| 343 | 20240329 | 125000 | 1228964460 | 4425 | 4425 | 4425 | 4425 | 19 |
| 344 | 20240329 | 124900 | 1228880385 | 4420 | 4420 | 4420 | 4420 | 3 |
| 345 | 20240329 | 124800 | 1228867125 | 4420 | 4420 | 4420 | 4420 | 1966 |
| 346 | 20240329 | 124700 | 1220177405 | 4420 | 4420 | 4430 | 4420 | 111 |
| 347 | 20240329 | 124600 | 1219686005 | 4425 | 4420 | 4425 | 4420 | 85 |
| 348 | 20240329 | 124500 | 1219310135 | 4430 | 4420 | 4430 | 4420 | 7 |
| 349 | 20240329 | 124400 | 1219279155 | 4430 | 4425 | 4430 | 4420 | 5 |
| 350 | 20240329 | 124300 | 1219257025 | 4420 | 4425 | 4425 | 4420 | 3401 |
| 351 | 20240329 | 124200 | 1204223330 | 4425 | 4425 | 4425 | 4425 | 2 |
| 352 | 20240329 | 124100 | 1204214480 | 4425 | 4430 | 4430 | 4425 | 1147 |
| 353 | 20240329 | 124000 | 1199136605 | 4430 | 4430 | 4430 | 4430 | 36 |
| 354 | 20240329 | 123900 | 1198977125 | 4430 | 4430 | 4430 | 4430 | 1 |
| 355 | 20240329 | 123800 | 1198972695 | 4420 | 4430 | 4430 | 4420 | 973 |
| 356 | 20240329 | 123700 | 1194670360 | 4425 | 4425 | 4425 | 4425 | 1857 |
| 357 | 20240329 | 123600 | 1186453135 | 4430 | 4425 | 4430 | 4425 | 1775 |
| 358 | 20240329 | 123500 | 1178597740 | 4430 | 4430 | 4430 | 4430 | 271 |
| 359 | 20240329 | 123400 | 1177397210 | 4430 | 4425 | 4430 | 4425 | 1905 |
| 360 | 20240329 | 123300 | 1168967570 | 4435 | 4435 | 4440 | 4420 | 13978 |
| 361 | 20240329 | 123200 | 1107066870 | 4440 | 4440 | 4440 | 4435 | 4668 |
| 362 | 20240329 | 123100 | 1086341815 | 4440 | 4445 | 4450 | 4440 | 924 |
| 363 | 20240329 | 123000 | 1082233455 | 4450 | 4450 | 4450 | 4450 | 1 |
| 364 | 20240329 | 122900 | 1082229005 | 4455 | 4445 | 4455 | 4435 | 7193 |
| 365 | 20240329 | 122800 | 1050291860 | 4450 | 4445 | 4450 | 4445 | 101 |
| 366 | 20240329 | 122700 | 1049842415 | 4460 | 4450 | 4460 | 4445 | 1260 |
| 367 | 20240329 | 122600 | 1044235595 | 4460 | 4460 | 4460 | 4460 | 1 |
| 368 | 20240329 | 122500 | 1044231135 | 4450 | 4450 | 4450 | 4445 | 2731 |
| 369 | 20240329 | 122400 | 1032083330 | 4450 | 4460 | 4460 | 4450 | 390 |
| 370 | 20240329 | 122300 | 1030347820 | 4460 | 4460 | 4460 | 4460 | 846 |
| 371 | 20240329 | 122200 | 1026574660 | 4455 | 4455 | 4460 | 4455 | 813 |
| 372 | 20240329 | 122100 | 1022952740 | 4455 | 4460 | 4460 | 4455 | 422 |
| 373 | 20240329 | 122000 | 1021072630 | 4460 | 4455 | 4460 | 4455 | 138 |
| 374 | 20240329 | 121900 | 1020457165 | 4455 | 4455 | 4455 | 4455 | 544 |
| 375 | 20240329 | 121800 | 1018033645 | 4460 | 4460 | 4460 | 4460 | 0 |
| 376 | 20240329 | 121700 | 1018033645 | 4460 | 4450 | 4460 | 4450 | 326 |
| 377 | 20240329 | 121600 | 1016581945 | 4460 | 4455 | 4460 | 4450 | 1008 |
| 378 | 20240329 | 121500 | 1012092475 | 4460 | 4460 | 4460 | 4460 | 4 |
| 379 | 20240329 | 121400 | 1012074635 | 4460 | 4460 | 4460 | 4460 | 0 |
| 380 | 20240329 | 121300 | 1012074635 | 4460 | 4455 | 4460 | 4455 | 53 |
| 381 | 20240329 | 121200 | 1011838515 | 4460 | 4455 | 4460 | 4455 | 2193 |
| 382 | 20240329 | 121100 | 1002068690 | 4455 | 4460 | 4460 | 4455 | 173 |
| 383 | 20240329 | 121000 | 1001297160 | 4465 | 4465 | 4465 | 4455 | 460 |
| 384 | 20240329 | 120900 | 999245190 | 4465 | 4460 | 4465 | 4455 | 3367 |
| 385 | 20240329 | 120800 | 984244490 | 4460 | 4460 | 4460 | 4455 | 528 |
| 386 | 20240329 | 120700 | 981890160 | 4460 | 4460 | 4460 | 4460 | 24 |
| 387 | 20240329 | 120600 | 981783120 | 4460 | 4460 | 4465 | 4460 | 696 |
| 388 | 20240329 | 120500 | 978678950 | 4465 | 4460 | 4465 | 4460 | 4754 |
| 389 | 20240329 | 120400 | 957475110 | 4465 | 4465 | 4465 | 4465 | 1629 |
| 390 | 20240329 | 120300 | 950201625 | 4465 | 4470 | 4470 | 4465 | 1509 |
| 391 | 20240329 | 120200 | 943462440 | 4470 | 4470 | 4475 | 4470 | 1459 |
| 392 | 20240329 | 120100 | 936940660 | 4470 | 4470 | 4470 | 4465 | 536 |
| 393 | 20240329 | 120000 | 934547080 | 4470 | 4465 | 4470 | 4460 | 1707 |
| 394 | 20240329 | 115900 | 926923405 | 4460 | 4465 | 4465 | 4460 | 792 |
| 395 | 20240329 | 115800 | 923390980 | 4460 | 4465 | 4465 | 4460 | 104 |
| 396 | 20240329 | 115700 | 922927085 | 4465 | 4450 | 4465 | 4450 | 1319 |
| 397 | 20240329 | 115600 | 917040975 | 4450 | 4470 | 4470 | 4450 | 1158 |
| 398 | 20240329 | 115500 | 911875755 | 4470 | 4480 | 4485 | 4465 | 8148 |
| 399 | 20240329 | 115400 | 875392955 | 4475 | 4475 | 4480 | 4465 | 5211 |
| 400 | 20240329 | 115300 | 852087495 | 4485 | 4455 | 4485 | 4445 | 17338 |
| 401 | 20240329 | 115200 | 774533080 | 4455 | 4450 | 4455 | 4445 | 1175 |
| 402 | 20240329 | 115100 | 769304685 | 4460 | 4455 | 4460 | 4455 | 979 |
| 403 | 20240329 | 115000 | 764941940 | 4460 | 4460 | 4460 | 4450 | 14 |
| 404 | 20240329 | 114900 | 764879510 | 4460 | 4455 | 4460 | 4455 | 646 |
| 405 | 20240329 | 114800 | 761998355 | 4460 | 4450 | 4460 | 4450 | 785 |
| 406 | 20240329 | 114700 | 758500865 | 4455 | 4455 | 4460 | 4455 | 2989 |
| 407 | 20240329 | 114600 | 745180680 | 4455 | 4450 | 4460 | 4445 | 6831 |
| 408 | 20240329 | 114500 | 714751995 | 4450 | 4430 | 4455 | 4430 | 9694 |
| 409 | 20240329 | 114400 | 671655620 | 4435 | 4435 | 4435 | 4435 | 15 |
| 410 | 20240329 | 114300 | 671589095 | 4435 | 4435 | 4435 | 4435 | 0 |
| 411 | 20240329 | 114200 | 671589095 | 4435 | 4435 | 4435 | 4435 | 79 |
| 412 | 20240329 | 114100 | 671238730 | 4435 | 4435 | 4435 | 4435 | 330 |
| 413 | 20240329 | 114000 | 669775180 | 4435 | 4435 | 4435 | 4435 | 489 |
| 414 | 20240329 | 113900 | 667606465 | 4440 | 4440 | 4440 | 4440 | 2 |
| 415 | 20240329 | 113800 | 667597585 | 4440 | 4440 | 4440 | 4440 | 0 |
| 416 | 20240329 | 113700 | 667597585 | 4440 | 4440 | 4440 | 4435 | 1122 |
| 417 | 20240329 | 113600 | 662621010 | 4440 | 4435 | 4440 | 4435 | 1011 |
| 418 | 20240329 | 113500 | 658137220 | 4435 | 4440 | 4440 | 4435 | 47 |
| 419 | 20240329 | 113400 | 657928725 | 4440 | 4440 | 4440 | 4440 | 260 |
| 420 | 20240329 | 113300 | 656774325 | 4440 | 4440 | 4440 | 4440 | 502 |
| 421 | 20240329 | 113200 | 654545445 | 4440 | 4430 | 4440 | 4430 | 488 |
| 422 | 20240329 | 113100 | 652381185 | 4435 | 4430 | 4435 | 4430 | 3123 |
| 423 | 20240329 | 113000 | 638544945 | 4430 | 4425 | 4430 | 4425 | 26 |
| 424 | 20240329 | 112900 | 638429890 | 4425 | 4425 | 4430 | 4425 | 513 |
| 425 | 20240329 | 112800 | 636159860 | 4430 | 4430 | 4430 | 4430 | 112 |
| 426 | 20240329 | 112700 | 635663700 | 4430 | 4425 | 4430 | 4425 | 1805 |
| 427 | 20240329 | 112600 | 627676570 | 4425 | 4430 | 4435 | 4425 | 2140 |
| 428 | 20240329 | 112500 | 618199170 | 4435 | 4430 | 4435 | 4430 | 1630 |
| 429 | 20240329 | 112400 | 610978120 | 4435 | 4430 | 4435 | 4430 | 101 |
| 430 | 20240329 | 112300 | 610530685 | 4435 | 4430 | 4435 | 4430 | 13 |
| 431 | 20240329 | 112200 | 610473085 | 4430 | 4430 | 4430 | 4430 | 563 |
| 432 | 20240329 | 112100 | 607978995 | 4435 | 4435 | 4435 | 4435 | 14 |
| 433 | 20240329 | 112000 | 607916905 | 4430 | 4435 | 4435 | 4430 | 308 |
| 434 | 20240329 | 111900 | 606552415 | 4435 | 4430 | 4435 | 4430 | 1010 |
| 435 | 20240329 | 111800 | 602073110 | 4425 | 4435 | 4435 | 4425 | 130 |
| 436 | 20240329 | 111700 | 601496600 | 4435 | 4435 | 4435 | 4435 | 1135 |
| 437 | 20240329 | 111600 | 596462875 | 4435 | 4425 | 4435 | 4425 | 62 |
| 438 | 20240329 | 111500 | 596188505 | 4420 | 4425 | 4425 | 4420 | 17 |
| 439 | 20240329 | 111400 | 596113355 | 4425 | 4420 | 4425 | 4420 | 470 |
| 440 | 20240329 | 111300 | 594035825 | 4425 | 4440 | 4440 | 4425 | 380 |
| 441 | 20240329 | 111200 | 592354175 | 4425 | 4435 | 4435 | 4425 | 3225 |
| 442 | 20240329 | 111100 | 578064060 | 4435 | 4440 | 4440 | 4435 | 255 |
| 443 | 20240329 | 111000 | 576931980 | 4440 | 4440 | 4440 | 4440 | 289 |
| 444 | 20240329 | 110900 | 575648820 | 4440 | 4435 | 4440 | 4435 | 62 |
| 445 | 20240329 | 110800 | 575373840 | 4445 | 4445 | 4445 | 4445 | 110 |
| 446 | 20240329 | 110700 | 574884890 | 4445 | 4430 | 4445 | 4430 | 713 |
| 447 | 20240329 | 110600 | 571717615 | 4445 | 4435 | 4445 | 4435 | 2666 |
| 448 | 20240329 | 110500 | 559892785 | 4445 | 4435 | 4445 | 4435 | 4415 |
| 449 | 20240329 | 110400 | 540294205 | 4435 | 4440 | 4440 | 4435 | 61 |
| 450 | 20240329 | 110300 | 540023665 | 4435 | 4435 | 4440 | 4435 | 1534 |
| 451 | 20240329 | 110200 | 533220370 | 4430 | 4430 | 4430 | 4430 | 1571 |
| 452 | 20240329 | 110100 | 526260840 | 4435 | 4440 | 4440 | 4435 | 423 |
| 453 | 20240329 | 110000 | 524384580 | 4440 | 4435 | 4445 | 4435 | 260 |
| 454 | 20240329 | 105900 | 523231435 | 4445 | 4445 | 4445 | 4445 | 10 |
| 455 | 20240329 | 105800 | 523186985 | 4445 | 4440 | 4445 | 4425 | 1130 |
| 456 | 20240329 | 105700 | 518182685 | 4445 | 4440 | 4445 | 4440 | 130 |
| 457 | 20240329 | 105600 | 517605185 | 4440 | 4435 | 4440 | 4435 | 13 |
| 458 | 20240329 | 105500 | 517547500 | 4440 | 4450 | 4450 | 4440 | 3128 |
| 459 | 20240329 | 105400 | 503655505 | 4450 | 4450 | 4450 | 4445 | 400 |
| 460 | 20240329 | 105300 | 501875855 | 4450 | 4450 | 4450 | 4445 | 2247 |
| 461 | 20240329 | 105200 | 491877050 | 4450 | 4445 | 4450 | 4445 | 111 |
| 462 | 20240329 | 105100 | 491383600 | 4450 | 4450 | 4450 | 4450 | 1324 |
| 463 | 20240329 | 105000 | 485491800 | 4445 | 4445 | 4445 | 4445 | 435 |
| 464 | 20240329 | 104900 | 483558225 | 4450 | 4450 | 4450 | 4450 | 1 |
| 465 | 20240329 | 104800 | 483553775 | 4450 | 4450 | 4450 | 4450 | 4 |
| 466 | 20240329 | 104700 | 483535975 | 4450 | 4450 | 4450 | 4450 | 1764 |
| 467 | 20240329 | 104600 | 475686175 | 4450 | 4445 | 4450 | 4445 | 1808 |
| 468 | 20240329 | 104500 | 467640625 | 4445 | 4450 | 4450 | 4445 | 12 |
| 469 | 20240329 | 104400 | 467587280 | 4450 | 4445 | 4450 | 4445 | 1377 |
| 470 | 20240329 | 104300 | 461465250 | 4445 | 4445 | 4445 | 4440 | 466 |
| 471 | 20240329 | 104200 | 459393975 | 4445 | 4450 | 4450 | 4445 | 175 |
| 472 | 20240329 | 104100 | 458615550 | 4450 | 4455 | 4455 | 4450 | 1244 |
| 473 | 20240329 | 104000 | 453079645 | 4450 | 4455 | 4455 | 4450 | 53 |
| 474 | 20240329 | 103900 | 452843780 | 4450 | 4450 | 4450 | 4450 | 158 |
| 475 | 20240329 | 103800 | 452140680 | 4455 | 4450 | 4455 | 4450 | 1580 |
| 476 | 20240329 | 103700 | 445109595 | 4450 | 4435 | 4450 | 4435 | 4638 |
| 477 | 20240329 | 103600 | 424508695 | 4435 | 4435 | 4435 | 4435 | 10 |
| 478 | 20240329 | 103500 | 424464345 | 4435 | 4435 | 4440 | 4435 | 14 |
| 479 | 20240329 | 103400 | 424402250 | 4435 | 4440 | 4440 | 4435 | 161 |
| 480 | 20240329 | 103300 | 423688040 | 4440 | 4440 | 4440 | 4435 | 270 |
| 481 | 20240329 | 103200 | 422489990 | 4440 | 4435 | 4440 | 4435 | 33 |
| 482 | 20240329 | 103100 | 422343585 | 4440 | 4440 | 4440 | 4440 | 61 |
| 483 | 20240329 | 103000 | 422072745 | 4440 | 4440 | 4440 | 4440 | 3 |
| 484 | 20240329 | 102900 | 422059425 | 4435 | 4435 | 4435 | 4435 | 350 |
| 485 | 20240329 | 102800 | 420507175 | 4440 | 4440 | 4440 | 4440 | 0 |
| 486 | 20240329 | 102700 | 420507175 | 4440 | 4435 | 4440 | 4435 | 158 |
| 487 | 20240329 | 102600 | 419806245 | 4430 | 4435 | 4435 | 4430 | 962 |
| 488 | 20240329 | 102500 | 415541075 | 4435 | 4435 | 4435 | 4435 | 995 |
| 489 | 20240329 | 102400 | 411128250 | 4435 | 4430 | 4435 | 4430 | 81 |
| 490 | 20240329 | 102300 | 410769415 | 4430 | 4430 | 4430 | 4430 | 21 |
| 491 | 20240329 | 102200 | 410676385 | 4430 | 4430 | 4430 | 4430 | 134 |
| 492 | 20240329 | 102100 | 410082765 | 4425 | 4430 | 4430 | 4425 | 793 |
| 493 | 20240329 | 102000 | 406572605 | 4430 | 4425 | 4430 | 4425 | 1260 |
| 494 | 20240329 | 101900 | 400990830 | 4430 | 4430 | 4430 | 4430 | 238 |
| 495 | 20240329 | 101800 | 399936490 | 4430 | 4430 | 4430 | 4430 | 10 |
| 496 | 20240329 | 101700 | 399892190 | 4430 | 4430 | 4430 | 4430 | 255 |
| 497 | 20240329 | 101600 | 398762540 | 4430 | 4435 | 4435 | 4430 | 132 |
| 498 | 20240329 | 101500 | 398177770 | 4430 | 4435 | 4435 | 4430 | 335 |
| 499 | 20240329 | 101400 | 396693565 | 4435 | 4435 | 4435 | 4435 | 70 |
| 500 | 20240329 | 101300 | 396383115 | 4435 | 4435 | 4435 | 4435 | 643 |
| 501 | 20240329 | 101200 | 393531410 | 4435 | 4435 | 4435 | 4435 | 0 |
| 502 | 20240329 | 101100 | 393531410 | 4435 | 4435 | 4435 | 4435 | 46 |
| 503 | 20240329 | 101000 | 393327400 | 4440 | 4440 | 4440 | 4435 | 431 |
| 504 | 20240329 | 100900 | 391414260 | 4440 | 4435 | 4440 | 4435 | 530 |
| 505 | 20240329 | 100800 | 389062695 | 4435 | 4435 | 4435 | 4435 | 253 |
| 506 | 20240329 | 100700 | 387940640 | 4435 | 4435 | 4435 | 4435 | 40 |
| 507 | 20240329 | 100600 | 387763240 | 4435 | 4435 | 4435 | 4435 | 274 |
| 508 | 20240329 | 100500 | 386548050 | 4435 | 4435 | 4435 | 4435 | 464 |
| 509 | 20240329 | 100400 | 384490210 | 4435 | 4435 | 4435 | 4435 | 0 |
| 510 | 20240329 | 100300 | 384490210 | 4435 | 4440 | 4440 | 4435 | 217 |
| 511 | 20240329 | 100200 | 383527005 | 4435 | 4440 | 4440 | 4435 | 151 |
| 512 | 20240329 | 100100 | 382857315 | 4435 | 4435 | 4435 | 4435 | 621 |
| 513 | 20240329 | 100000 | 380103180 | 4435 | 4435 | 4435 | 4430 | 608 |
| 514 | 20240329 | 095900 | 377407100 | 4430 | 4425 | 4430 | 4425 | 829 |
| 515 | 20240329 | 095800 | 373735235 | 4430 | 4430 | 4430 | 4430 | 0 |
| 516 | 20240329 | 095700 | 373735235 | 4430 | 4425 | 4430 | 4415 | 5703 |
| 517 | 20240329 | 095600 | 348537490 | 4425 | 4430 | 4430 | 4425 | 1709 |
| 518 | 20240329 | 095500 | 340975145 | 4420 | 4430 | 4430 | 4420 | 1584 |
| 519 | 20240329 | 095400 | 333970280 | 4430 | 4430 | 4430 | 4430 | 159 |
| 520 | 20240329 | 095300 | 333265910 | 4435 | 4435 | 4435 | 4435 | 0 |
| 521 | 20240329 | 095200 | 333265910 | 4435 | 4440 | 4440 | 4435 | 40 |
| 522 | 20240329 | 095100 | 333088495 | 4435 | 4435 | 4435 | 4435 | 198 |
| 523 | 20240329 | 095000 | 332210365 | 4435 | 4430 | 4435 | 4425 | 511 |
| 524 | 20240329 | 094900 | 329948810 | 4430 | 4420 | 4430 | 4420 | 571 |
| 525 | 20240329 | 094800 | 327420480 | 4430 | 4425 | 4430 | 4425 | 906 |
| 526 | 20240329 | 094700 | 323411425 | 4420 | 4425 | 4425 | 4420 | 26 |
| 527 | 20240329 | 094600 | 323296380 | 4425 | 4420 | 4430 | 4420 | 201 |
| 528 | 20240329 | 094500 | 322407910 | 4420 | 4420 | 4420 | 4420 | 12 |
| 529 | 20240329 | 094400 | 322354870 | 4420 | 4430 | 4430 | 4420 | 1010 |
| 530 | 20240329 | 094300 | 317881670 | 4430 | 4415 | 4430 | 4415 | 1157 |
| 531 | 20240329 | 094200 | 312760855 | 4415 | 4415 | 4415 | 4415 | 50 |
| 532 | 20240329 | 094100 | 312540105 | 4415 | 4425 | 4430 | 4415 | 2040 |
| 533 | 20240329 | 094000 | 303516760 | 4425 | 4425 | 4430 | 4425 | 184 |
| 534 | 20240329 | 093900 | 302702115 | 4430 | 4425 | 4430 | 4425 | 917 |
| 535 | 20240329 | 093800 | 298644385 | 4425 | 4430 | 4430 | 4425 | 198 |
| 536 | 20240329 | 093700 | 297768210 | 4425 | 4435 | 4435 | 4425 | 558 |
| 537 | 20240329 | 093600 | 295297370 | 4430 | 4435 | 4435 | 4425 | 218 |
| 538 | 20240329 | 093500 | 294332555 | 4435 | 4435 | 4435 | 4435 | 3 |
| 539 | 20240329 | 093400 | 294319250 | 4435 | 4425 | 4435 | 4425 | 401 |
| 540 | 20240329 | 093300 | 292544805 | 4435 | 4435 | 4435 | 4430 | 304 |
| 541 | 20240329 | 093200 | 291198060 | 4450 | 4450 | 4450 | 4450 | 13 |
| 542 | 20240329 | 093100 | 291140210 | 4450 | 4430 | 4450 | 4430 | 1015 |
| 543 | 20240329 | 093000 | 286627440 | 4430 | 4430 | 4435 | 4430 | 235 |
| 544 | 20240329 | 092900 | 285586375 | 4430 | 4435 | 4435 | 4430 | 74 |
| 545 | 20240329 | 092800 | 285258385 | 4435 | 4430 | 4440 | 4430 | 1053 |
| 546 | 20240329 | 092700 | 280593275 | 4430 | 4430 | 4430 | 4430 | 773 |
| 547 | 20240329 | 092600 | 277168885 | 4430 | 4435 | 4435 | 4430 | 1447 |
| 548 | 20240329 | 092500 | 270758260 | 4435 | 4435 | 4435 | 4435 | 30 |
| 549 | 20240329 | 092400 | 270625210 | 4435 | 4430 | 4435 | 4425 | 1338 |
| 550 | 20240329 | 092300 | 264698000 | 4430 | 4430 | 4430 | 4430 | 283 |
| 551 | 20240329 | 092200 | 263444310 | 4430 | 4425 | 4430 | 4425 | 1001 |
| 552 | 20240329 | 092100 | 259009885 | 4430 | 4430 | 4430 | 4430 | 1419 |
| 553 | 20240329 | 092000 | 252723715 | 4430 | 4420 | 4430 | 4415 | 404 |
| 554 | 20240329 | 091900 | 250937215 | 4425 | 4415 | 4425 | 4415 | 241 |
| 555 | 20240329 | 091800 | 249872130 | 4415 | 4420 | 4420 | 4415 | 53 |
| 556 | 20240329 | 091700 | 249638120 | 4420 | 4420 | 4420 | 4400 | 3443 |
| 557 | 20240329 | 091600 | 234477990 | 4415 | 4420 | 4420 | 4415 | 2039 |
| 558 | 20240329 | 091500 | 225474545 | 4420 | 4420 | 4420 | 4410 | 535 |
| 559 | 20240329 | 091400 | 223114515 | 4420 | 4420 | 4420 | 4410 | 331 |
| 560 | 20240329 | 091300 | 221651835 | 4420 | 4405 | 4420 | 4400 | 5102 |
| 561 | 20240329 | 091200 | 199195295 | 4410 | 4415 | 4415 | 4410 | 717 |
| 562 | 20240329 | 091100 | 196032820 | 4420 | 4405 | 4420 | 4405 | 575 |
| 563 | 20240329 | 091000 | 193496885 | 4410 | 4420 | 4420 | 4405 | 7046 |
| 564 | 20240329 | 090900 | 162407280 | 4420 | 4445 | 4445 | 4420 | 7944 |
| 565 | 20240329 | 090800 | 127260145 | 4445 | 4435 | 4445 | 4425 | 2738 |
| 566 | 20240329 | 090700 | 115141315 | 4425 | 4425 | 4445 | 4425 | 3648 |
| 567 | 20240329 | 090600 | 98998880 | 4425 | 4425 | 4425 | 4415 | 693 |
| 568 | 20240329 | 090500 | 95936665 | 4425 | 4450 | 4450 | 4420 | 6891 |
| 569 | 20240329 | 090400 | 65361135 | 4450 | 4450 | 4455 | 4435 | 4882 |
| 570 | 20240329 | 090300 | 43640170 | 4450 | 4445 | 4450 | 4445 | 1682 |
| 571 | 20240329 | 090200 | 36155375 | 4445 | 4425 | 4445 | 4425 | 1576 |
| 572 | 20240329 | 090100 | 29171555 | 4425 | 4420 | 4440 | 4415 | 2246 |
| 573 | 20240329 | 090000 | 19221365 | 4440 | 4415 | 4445 | 4415 | 4350 |