31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 10589 |
| 3 | 20240315 | 192100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20240315 | 192000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20240315 | 191900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20240315 | 191800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20240315 | 191700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20240315 | 191600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20240315 | 191500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20240315 | 191400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20240315 | 191300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20240315 | 191200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20240315 | 191100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20240315 | 191000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20240315 | 190900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20240315 | 190800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20240315 | 190700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20240315 | 190600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20240315 | 190500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20240315 | 190400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20240315 | 190300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20240315 | 190200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20240315 | 190100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20240315 | 190000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20240315 | 185900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20240315 | 185800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20240315 | 185700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20240315 | 185600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20240315 | 185500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20240315 | 185400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20240315 | 185300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20240315 | 185200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 10589 |
| 33 | 20240315 | 185100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20240315 | 185000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20240315 | 184900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20240315 | 184800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20240315 | 184700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20240315 | 184600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20240315 | 184500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20240315 | 184400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20240315 | 184300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20240315 | 184200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20240315 | 184100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20240315 | 184000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20240315 | 183900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20240315 | 183800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20240315 | 183700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20240315 | 183600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20240315 | 183500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20240315 | 183400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20240315 | 183300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20240315 | 183200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20240315 | 183100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20240315 | 183000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20240315 | 182900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20240315 | 182800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20240315 | 182700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20240315 | 182600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20240315 | 182500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20240315 | 182400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20240315 | 182300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20240315 | 182200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 10589 |
| 63 | 20240315 | 182100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20240315 | 182000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20240315 | 181900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20240315 | 181800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20240315 | 181700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20240315 | 181600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20240315 | 181500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20240315 | 181400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20240315 | 181300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20240315 | 181200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20240315 | 181100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20240315 | 181000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20240315 | 180900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20240315 | 180800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20240315 | 180700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20240315 | 180600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20240315 | 180500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20240315 | 180400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20240315 | 180300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20240315 | 180200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20240315 | 180100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20240315 | 180000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20240315 | 175900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20240315 | 175800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20240315 | 175700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20240315 | 175600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20240315 | 175500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20240315 | 175400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20240315 | 175300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20240315 | 175200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 10589 |
| 93 | 20240315 | 175100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20240315 | 175000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20240315 | 174900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20240315 | 174800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20240315 | 174700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20240315 | 174600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20240315 | 174500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20240315 | 174400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20240315 | 174300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20240315 | 174200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20240315 | 174100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20240315 | 174000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20240315 | 173900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20240315 | 173800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20240315 | 173700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20240315 | 173600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20240315 | 173500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20240315 | 173400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20240315 | 173300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20240315 | 173200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20240315 | 173100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20240315 | 173000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20240315 | 172900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20240315 | 172800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20240315 | 172700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20240315 | 172600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20240315 | 172500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20240315 | 172400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20240315 | 172300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20240315 | 172200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 10589 |
| 123 | 20240315 | 172100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20240315 | 172000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20240315 | 171900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20240315 | 171800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20240315 | 171700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20240315 | 171600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20240315 | 171500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20240315 | 171400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20240315 | 171300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20240315 | 171200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20240315 | 171100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20240315 | 171000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20240315 | 170900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20240315 | 170800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20240315 | 170700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20240315 | 170600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20240315 | 170500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20240315 | 170400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20240315 | 170300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20240315 | 170200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20240315 | 170100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20240315 | 170000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20240315 | 165900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20240315 | 165800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20240315 | 165700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20240315 | 165600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20240315 | 165500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20240315 | 165400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20240315 | 165300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20240315 | 165200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 10589 |
| 153 | 20240315 | 165100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20240315 | 165000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20240315 | 164900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20240315 | 164800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20240315 | 164700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20240315 | 164600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20240315 | 164500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20240315 | 164400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20240315 | 164300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20240315 | 164200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20240315 | 164100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20240315 | 164000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20240315 | 163900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20240315 | 163800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20240315 | 163700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20240315 | 163600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20240315 | 163500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20240315 | 163400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20240315 | 163300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20240315 | 163200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20240315 | 163100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20240315 | 163000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20240315 | 162900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20240315 | 162800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20240315 | 162700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20240315 | 162600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20240315 | 162500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20240315 | 162400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20240315 | 162300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20240315 | 162200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 10589 |
| 183 | 20240315 | 162100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20240315 | 162000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 185 | 20240315 | 161900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 186 | 20240315 | 161800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 187 | 20240315 | 161700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 188 | 20240315 | 161600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 189 | 20240315 | 161500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 190 | 20240315 | 161400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 191 | 20240315 | 161300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 192 | 20240315 | 161200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 193 | 20240315 | 161100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 194 | 20240315 | 161000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 195 | 20240315 | 160900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 196 | 20240315 | 160800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 197 | 20240315 | 160700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 198 | 20240315 | 160600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 199 | 20240315 | 160500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 200 | 20240315 | 160400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 201 | 20240315 | 160300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 202 | 20240315 | 160200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20240315 | 160100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 204 | 20240315 | 160000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 205 | 20240315 | 155900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 206 | 20240315 | 155800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 207 | 20240315 | 155700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 208 | 20240315 | 155600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 209 | 20240315 | 155500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 210 | 20240315 | 155400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 211 | 20240315 | 155300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 212 | 20240315 | 155200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 10589 |
| 213 | 20240315 | 155100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 214 | 20240315 | 155000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20240315 | 154900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20240315 | 154800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 217 | 20240315 | 154700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 218 | 20240315 | 154600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 219 | 20240315 | 154500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 220 | 20240315 | 154400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 221 | 20240315 | 154300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 222 | 20240315 | 154200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 223 | 20240315 | 154100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 224 | 20240315 | 154000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 225 | 20240315 | 153900 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 226 | 20240315 | 153800 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 227 | 20240315 | 153700 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 228 | 20240315 | 153600 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 229 | 20240315 | 153500 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 230 | 20240315 | 153400 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 231 | 20240315 | 153300 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 232 | 20240315 | 153200 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 233 | 20240315 | 153100 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 234 | 20240315 | 153000 | 6251887880 | 4205 | 4205 | 4205 | 4205 | 10589 |
| 235 | 20240315 | 152900 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 236 | 20240315 | 152800 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 237 | 20240315 | 152700 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 238 | 20240315 | 152600 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 239 | 20240315 | 152500 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 240 | 20240315 | 152400 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 241 | 20240315 | 152300 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 242 | 20240315 | 152200 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 243 | 20240315 | 152100 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 244 | 20240315 | 152000 | 6207361135 | 4205 | 4205 | 4205 | 4205 | 0 |
| 245 | 20240315 | 151900 | 6207361135 | 4205 | 4200 | 4210 | 4200 | 2700 |
| 246 | 20240315 | 151800 | 6196010105 | 4205 | 4205 | 4205 | 4200 | 1141 |
| 247 | 20240315 | 151700 | 6191212295 | 4205 | 4205 | 4205 | 4200 | 361 |
| 248 | 20240315 | 151600 | 6189694545 | 4205 | 4200 | 4205 | 4200 | 2295 |
| 249 | 20240315 | 151500 | 6180055120 | 4200 | 4200 | 4200 | 4195 | 1363 |
| 250 | 20240315 | 151400 | 6174330525 | 4200 | 4200 | 4200 | 4195 | 694 |
| 251 | 20240315 | 151300 | 6171416070 | 4200 | 4200 | 4200 | 4195 | 1002 |
| 252 | 20240315 | 151200 | 6167212440 | 4200 | 4195 | 4200 | 4190 | 2929 |
| 253 | 20240315 | 151100 | 6154930265 | 4195 | 4195 | 4200 | 4195 | 1389 |
| 254 | 20240315 | 151000 | 6149103350 | 4195 | 4195 | 4195 | 4190 | 2399 |
| 255 | 20240315 | 150900 | 6139047320 | 4200 | 4200 | 4200 | 4195 | 675 |
| 256 | 20240315 | 150800 | 6136212695 | 4200 | 4200 | 4200 | 4195 | 1179 |
| 257 | 20240315 | 150700 | 6131261495 | 4190 | 4200 | 4200 | 4190 | 131 |
| 258 | 20240315 | 150600 | 6130711865 | 4200 | 4190 | 4200 | 4190 | 1098 |
| 259 | 20240315 | 150500 | 6126106425 | 4190 | 4190 | 4190 | 4190 | 142 |
| 260 | 20240315 | 150400 | 6125511445 | 4190 | 4200 | 4200 | 4190 | 2216 |
| 261 | 20240315 | 150300 | 6116218285 | 4200 | 4200 | 4200 | 4195 | 66 |
| 262 | 20240315 | 150200 | 6115941335 | 4200 | 4200 | 4200 | 4200 | 6 |
| 263 | 20240315 | 150100 | 6115916135 | 4200 | 4200 | 4205 | 4200 | 309 |
| 264 | 20240315 | 150000 | 6114618095 | 4200 | 4190 | 4205 | 4190 | 1961 |
| 265 | 20240315 | 145900 | 6106393910 | 4190 | 4190 | 4190 | 4185 | 214 |
| 266 | 20240315 | 145800 | 6105497850 | 4190 | 4180 | 4190 | 4175 | 463 |
| 267 | 20240315 | 145700 | 6103561340 | 4185 | 4180 | 4190 | 4155 | 7582 |
| 268 | 20240315 | 145600 | 6072025140 | 4190 | 4190 | 4190 | 4190 | 74 |
| 269 | 20240315 | 145500 | 6071715080 | 4190 | 4180 | 4190 | 4170 | 271 |
| 270 | 20240315 | 145400 | 6070584580 | 4180 | 4180 | 4180 | 4150 | 12834 |
| 271 | 20240315 | 145300 | 6017295090 | 4180 | 4190 | 4190 | 4180 | 643 |
| 272 | 20240315 | 145200 | 6014606945 | 4200 | 4190 | 4200 | 4190 | 63 |
| 273 | 20240315 | 145100 | 6014342955 | 4195 | 4195 | 4195 | 4195 | 2917 |
| 274 | 20240315 | 145000 | 6002106140 | 4195 | 4190 | 4195 | 4190 | 673 |
| 275 | 20240315 | 144900 | 5999284400 | 4190 | 4185 | 4190 | 4185 | 59 |
| 276 | 20240315 | 144800 | 5999037300 | 4190 | 4190 | 4190 | 4190 | 301 |
| 277 | 20240315 | 144700 | 5997776110 | 4190 | 4190 | 4190 | 4165 | 71 |
| 278 | 20240315 | 144600 | 5997479870 | 4190 | 4160 | 4190 | 4155 | 2495 |
| 279 | 20240315 | 144500 | 5987095125 | 4165 | 4165 | 4165 | 4165 | 5 |
| 280 | 20240315 | 144400 | 5987074300 | 4170 | 4170 | 4170 | 4170 | 783 |
| 281 | 20240315 | 144300 | 5983809190 | 4170 | 4160 | 4170 | 4150 | 1640 |
| 282 | 20240315 | 144200 | 5976996295 | 4170 | 4160 | 4170 | 4155 | 426 |
| 283 | 20240315 | 144100 | 5975226210 | 4155 | 4170 | 4170 | 4155 | 649 |
| 284 | 20240315 | 144000 | 5972527210 | 4170 | 4170 | 4170 | 4170 | 275 |
| 285 | 20240315 | 143900 | 5971380460 | 4170 | 4180 | 4180 | 4165 | 329 |
| 286 | 20240315 | 143800 | 5970008830 | 4175 | 4200 | 4200 | 4175 | 454 |
| 287 | 20240315 | 143700 | 5968104840 | 4200 | 4195 | 4205 | 4195 | 1888 |
| 288 | 20240315 | 143600 | 5960174565 | 4200 | 4155 | 4200 | 4150 | 3092 |
| 289 | 20240315 | 143500 | 5947256465 | 4150 | 4150 | 4150 | 4150 | 493 |
| 290 | 20240315 | 143400 | 5945210515 | 4150 | 4150 | 4150 | 4150 | 305 |
| 291 | 20240315 | 143300 | 5943944765 | 4150 | 4150 | 4150 | 4135 | 5092 |
| 292 | 20240315 | 143200 | 5922880685 | 4150 | 4150 | 4150 | 4145 | 176 |
| 293 | 20240315 | 143100 | 5922150290 | 4150 | 4140 | 4150 | 4140 | 156 |
| 294 | 20240315 | 143000 | 5921504350 | 4140 | 4140 | 4140 | 4135 | 4270 |
| 295 | 20240315 | 142900 | 5903837845 | 4140 | 4155 | 4160 | 4140 | 7107 |
| 296 | 20240315 | 142800 | 5874351100 | 4150 | 4160 | 4160 | 4150 | 1383 |
| 297 | 20240315 | 142700 | 5868610040 | 4160 | 4155 | 4160 | 4155 | 98 |
| 298 | 20240315 | 142600 | 5868202590 | 4160 | 4170 | 4170 | 4155 | 1547 |
| 299 | 20240315 | 142500 | 5861764305 | 4170 | 4185 | 4185 | 4170 | 341 |
| 300 | 20240315 | 142400 | 5860341720 | 4185 | 4185 | 4185 | 4165 | 5240 |
| 301 | 20240315 | 142300 | 5838502475 | 4185 | 4185 | 4185 | 4185 | 289 |
| 302 | 20240315 | 142200 | 5837293010 | 4185 | 4180 | 4185 | 4180 | 362 |
| 303 | 20240315 | 142100 | 5835779100 | 4180 | 4180 | 4180 | 4180 | 7 |
| 304 | 20240315 | 142000 | 5835749840 | 4180 | 4165 | 4180 | 4165 | 9967 |
| 305 | 20240315 | 141900 | 5794102615 | 4175 | 4170 | 4175 | 4170 | 94 |
| 306 | 20240315 | 141800 | 5793710625 | 4145 | 4175 | 4175 | 4140 | 16335 |
| 307 | 20240315 | 141700 | 5725980600 | 4175 | 4175 | 4175 | 4170 | 3195 |
| 308 | 20240315 | 141600 | 5712642475 | 4150 | 4170 | 4170 | 4145 | 20496 |
| 309 | 20240315 | 141500 | 5627576280 | 4175 | 4175 | 4175 | 4175 | 81 |
| 310 | 20240315 | 141400 | 5627238105 | 4170 | 4170 | 4170 | 4170 | 259 |
| 311 | 20240315 | 141300 | 5626158075 | 4170 | 4170 | 4170 | 4170 | 183 |
| 312 | 20240315 | 141200 | 5625394965 | 4170 | 4165 | 4170 | 4100 | 44037 |
| 313 | 20240315 | 141100 | 5443108110 | 4165 | 4160 | 4165 | 4160 | 220 |
| 314 | 20240315 | 141000 | 5442192810 | 4160 | 4165 | 4165 | 4160 | 4600 |
| 315 | 20240315 | 140900 | 5423054105 | 4165 | 4170 | 4175 | 4165 | 10373 |
| 316 | 20240315 | 140800 | 5379840660 | 4175 | 4180 | 4180 | 4175 | 1217 |
| 317 | 20240315 | 140700 | 5374759660 | 4180 | 4190 | 4190 | 4180 | 202 |
| 318 | 20240315 | 140600 | 5373914600 | 4190 | 4170 | 4190 | 4170 | 825 |
| 319 | 20240315 | 140500 | 5370474130 | 4170 | 4185 | 4185 | 4170 | 9910 |
| 320 | 20240315 | 140400 | 5329123380 | 4190 | 4190 | 4190 | 4190 | 11 |
| 321 | 20240315 | 140300 | 5329077290 | 4190 | 4195 | 4195 | 4190 | 3 |
| 322 | 20240315 | 140200 | 5329064710 | 4180 | 4180 | 4180 | 4175 | 1188 |
| 323 | 20240315 | 140100 | 5324099385 | 4180 | 4180 | 4180 | 4180 | 1276 |
| 324 | 20240315 | 140000 | 5318765705 | 4180 | 4195 | 4195 | 4180 | 3510 |
| 325 | 20240315 | 135900 | 5304089130 | 4195 | 4200 | 4200 | 4185 | 5033 |
| 326 | 20240315 | 135800 | 5283025540 | 4200 | 4185 | 4200 | 4185 | 6361 |
| 327 | 20240315 | 135700 | 5256389630 | 4180 | 4185 | 4185 | 4180 | 232 |
| 328 | 20240315 | 135600 | 5255419840 | 4175 | 4180 | 4185 | 4175 | 3487 |
| 329 | 20240315 | 135500 | 5240852785 | 4180 | 4180 | 4180 | 4175 | 110 |
| 330 | 20240315 | 135400 | 5240393500 | 4180 | 4185 | 4185 | 4180 | 3238 |
| 331 | 20240315 | 135300 | 5226849765 | 4185 | 4185 | 4185 | 4185 | 104 |
| 332 | 20240315 | 135200 | 5226414525 | 4185 | 4185 | 4190 | 4185 | 1786 |
| 333 | 20240315 | 135100 | 5218940105 | 4190 | 4190 | 4190 | 4185 | 596 |
| 334 | 20240315 | 135000 | 5216445010 | 4190 | 4185 | 4190 | 4185 | 486 |
| 335 | 20240315 | 134900 | 5214410715 | 4185 | 4180 | 4185 | 4180 | 738 |
| 336 | 20240315 | 134800 | 5211325815 | 4180 | 4180 | 4180 | 4175 | 5 |
| 337 | 20240315 | 134700 | 5211304920 | 4175 | 4180 | 4180 | 4175 | 1027 |
| 338 | 20240315 | 134600 | 5207017135 | 4175 | 4175 | 4175 | 4175 | 623 |
| 339 | 20240315 | 134500 | 5204416110 | 4175 | 4170 | 4190 | 4170 | 7015 |
| 340 | 20240315 | 134400 | 5175100130 | 4175 | 4185 | 4185 | 4175 | 2600 |
| 341 | 20240315 | 134300 | 5164243830 | 4175 | 4175 | 4175 | 4175 | 0 |
| 342 | 20240315 | 134200 | 5164243830 | 4175 | 4200 | 4200 | 4175 | 3526 |
| 343 | 20240315 | 134100 | 5149486730 | 4200 | 4200 | 4200 | 4200 | 657 |
| 344 | 20240315 | 134000 | 5146727330 | 4205 | 4205 | 4205 | 4205 | 101 |
| 345 | 20240315 | 133900 | 5146302625 | 4205 | 4205 | 4205 | 4205 | 0 |
| 346 | 20240315 | 133800 | 5146302625 | 4205 | 4185 | 4205 | 4175 | 4167 |
| 347 | 20240315 | 133700 | 5128864840 | 4185 | 4180 | 4185 | 4180 | 3116 |
| 348 | 20240315 | 133600 | 5115836375 | 4180 | 4170 | 4180 | 4170 | 1714 |
| 349 | 20240315 | 133500 | 5108680165 | 4170 | 4185 | 4185 | 4170 | 11467 |
| 350 | 20240315 | 133400 | 5060779755 | 4185 | 4180 | 4185 | 4180 | 241 |
| 351 | 20240315 | 133300 | 5059771175 | 4180 | 4185 | 4185 | 4180 | 1342 |
| 352 | 20240315 | 133200 | 5054160905 | 4185 | 4185 | 4185 | 4185 | 718 |
| 353 | 20240315 | 133100 | 5051156075 | 4185 | 4185 | 4185 | 4180 | 846 |
| 354 | 20240315 | 133000 | 5047618110 | 4185 | 4180 | 4185 | 4180 | 190 |
| 355 | 20240315 | 132900 | 5046823530 | 4180 | 4185 | 4185 | 4180 | 66 |
| 356 | 20240315 | 132800 | 5046547410 | 4185 | 4205 | 4205 | 4185 | 7639 |
| 357 | 20240315 | 132700 | 5014569955 | 4200 | 4205 | 4205 | 4200 | 1722 |
| 358 | 20240315 | 132600 | 5007331035 | 4205 | 4190 | 4205 | 4190 | 2084 |
| 359 | 20240315 | 132500 | 4998587415 | 4185 | 4180 | 4185 | 4180 | 829 |
| 360 | 20240315 | 132400 | 4995122120 | 4180 | 4180 | 4185 | 4180 | 4873 |
| 361 | 20240315 | 132300 | 4974747980 | 4180 | 4190 | 4200 | 4180 | 12578 |
| 362 | 20240315 | 132200 | 4922081025 | 4190 | 4205 | 4205 | 4190 | 8010 |
| 363 | 20240315 | 132100 | 4888442700 | 4210 | 4210 | 4210 | 4210 | 0 |
| 364 | 20240315 | 132000 | 4888442700 | 4210 | 4210 | 4210 | 4210 | 217 |
| 365 | 20240315 | 131900 | 4887529130 | 4215 | 4215 | 4215 | 4215 | 4 |
| 366 | 20240315 | 131800 | 4887512270 | 4215 | 4210 | 4215 | 4210 | 614 |
| 367 | 20240315 | 131700 | 4884927105 | 4210 | 4210 | 4210 | 4210 | 339 |
| 368 | 20240315 | 131600 | 4883499915 | 4210 | 4210 | 4210 | 4210 | 14 |
| 369 | 20240315 | 131500 | 4883440975 | 4210 | 4210 | 4210 | 4210 | 20 |
| 370 | 20240315 | 131400 | 4883356775 | 4210 | 4210 | 4210 | 4210 | 626 |
| 371 | 20240315 | 131300 | 4880721315 | 4210 | 4210 | 4210 | 4210 | 250 |
| 372 | 20240315 | 131200 | 4879668815 | 4215 | 4215 | 4215 | 4210 | 15 |
| 373 | 20240315 | 131100 | 4879605605 | 4210 | 4215 | 4215 | 4210 | 272 |
| 374 | 20240315 | 131000 | 4878459375 | 4215 | 4215 | 4215 | 4215 | 0 |
| 375 | 20240315 | 130900 | 4878459375 | 4215 | 4215 | 4215 | 4215 | 252 |
| 376 | 20240315 | 130800 | 4877397195 | 4210 | 4210 | 4210 | 4210 | 1010 |
| 377 | 20240315 | 130700 | 4873145095 | 4210 | 4200 | 4210 | 4200 | 2005 |
| 378 | 20240315 | 130600 | 4864724045 | 4200 | 4215 | 4215 | 4200 | 121 |
| 379 | 20240315 | 130500 | 4864215830 | 4220 | 4220 | 4220 | 4195 | 255 |
| 380 | 20240315 | 130400 | 4863144240 | 4205 | 4195 | 4205 | 4190 | 6280 |
| 381 | 20240315 | 130300 | 4836819200 | 4195 | 4210 | 4210 | 4195 | 10690 |
| 382 | 20240315 | 130200 | 4791932140 | 4205 | 4205 | 4205 | 4205 | 371 |
| 383 | 20240315 | 130100 | 4790372085 | 4225 | 4210 | 4225 | 4205 | 593 |
| 384 | 20240315 | 130000 | 4787877970 | 4230 | 4230 | 4230 | 4230 | 2 |
| 385 | 20240315 | 125900 | 4787869510 | 4205 | 4205 | 4205 | 4205 | 731 |
| 386 | 20240315 | 125800 | 4784795655 | 4230 | 4225 | 4230 | 4200 | 96 |
| 387 | 20240315 | 125700 | 4784390060 | 4230 | 4230 | 4230 | 4225 | 105 |
| 388 | 20240315 | 125600 | 4783945925 | 4230 | 4230 | 4230 | 4200 | 1011 |
| 389 | 20240315 | 125500 | 4779687745 | 4225 | 4210 | 4225 | 4210 | 611 |
| 390 | 20240315 | 125400 | 4777115390 | 4210 | 4210 | 4210 | 4210 | 10 |
| 391 | 20240315 | 125300 | 4777073290 | 4210 | 4210 | 4210 | 4195 | 543 |
| 392 | 20240315 | 125200 | 4774795245 | 4210 | 4210 | 4210 | 4190 | 2306 |
| 393 | 20240315 | 125100 | 4765119035 | 4235 | 4220 | 4235 | 4220 | 646 |
| 394 | 20240315 | 125000 | 4762392885 | 4235 | 4220 | 4235 | 4220 | 1115 |
| 395 | 20240315 | 124900 | 4757687450 | 4220 | 4215 | 4220 | 4210 | 649 |
| 396 | 20240315 | 124800 | 4754952605 | 4215 | 4205 | 4220 | 4200 | 1085 |
| 397 | 20240315 | 124700 | 4750384600 | 4205 | 4205 | 4205 | 4200 | 1120 |
| 398 | 20240315 | 124600 | 4745680085 | 4205 | 4200 | 4220 | 4200 | 270 |
| 399 | 20240315 | 124500 | 4744543360 | 4200 | 4210 | 4210 | 4200 | 551 |
| 400 | 20240315 | 124400 | 4742225190 | 4210 | 4185 | 4210 | 4185 | 3510 |
| 401 | 20240315 | 124300 | 4727478205 | 4190 | 4185 | 4190 | 4185 | 1260 |
| 402 | 20240315 | 124200 | 4722203805 | 4165 | 4190 | 4190 | 4165 | 50 |
| 403 | 20240315 | 124100 | 4721994595 | 4160 | 4160 | 4195 | 4160 | 1262 |
| 404 | 20240315 | 124000 | 4716714640 | 4160 | 4150 | 4160 | 4145 | 2882 |
| 405 | 20240315 | 123900 | 4704764190 | 4150 | 4150 | 4155 | 4150 | 217 |
| 406 | 20240315 | 123800 | 4703863590 | 4145 | 4160 | 4160 | 4145 | 4996 |
| 407 | 20240315 | 123700 | 4683126020 | 4160 | 4160 | 4165 | 4160 | 2951 |
| 408 | 20240315 | 123600 | 4670849540 | 4160 | 4165 | 4165 | 4155 | 15367 |
| 409 | 20240315 | 123500 | 4606908505 | 4165 | 4175 | 4175 | 4165 | 5337 |
| 410 | 20240315 | 123400 | 4584652075 | 4175 | 4195 | 4195 | 4175 | 13180 |
| 411 | 20240315 | 123300 | 4529470410 | 4200 | 4200 | 4200 | 4200 | 135 |
| 412 | 20240315 | 123200 | 4528903410 | 4195 | 4190 | 4195 | 4190 | 2119 |
| 413 | 20240315 | 123100 | 4520014950 | 4195 | 4205 | 4210 | 4195 | 7058 |
| 414 | 20240315 | 123000 | 4490366055 | 4210 | 4215 | 4215 | 4210 | 3100 |
| 415 | 20240315 | 122900 | 4477313000 | 4215 | 4215 | 4215 | 4215 | 225 |
| 416 | 20240315 | 122800 | 4476364625 | 4215 | 4220 | 4220 | 4215 | 1822 |
| 417 | 20240315 | 122700 | 4468683030 | 4220 | 4230 | 4230 | 4220 | 11945 |
| 418 | 20240315 | 122600 | 4418267590 | 4230 | 4250 | 4250 | 4230 | 156 |
| 419 | 20240315 | 122500 | 4417607645 | 4235 | 4235 | 4250 | 4225 | 7161 |
| 420 | 20240315 | 122400 | 4387294425 | 4240 | 4240 | 4240 | 4240 | 870 |
| 421 | 20240315 | 122300 | 4383605625 | 4250 | 4240 | 4250 | 4235 | 1621 |
| 422 | 20240315 | 122200 | 4376732665 | 4235 | 4240 | 4250 | 4235 | 1893 |
| 423 | 20240315 | 122100 | 4368706750 | 4250 | 4240 | 4250 | 4240 | 702 |
| 424 | 20240315 | 122000 | 4365730250 | 4240 | 4245 | 4250 | 4240 | 728 |
| 425 | 20240315 | 121900 | 4362640825 | 4250 | 4245 | 4250 | 4245 | 21 |
| 426 | 20240315 | 121800 | 4362551625 | 4250 | 4240 | 4250 | 4240 | 802 |
| 427 | 20240315 | 121700 | 4359151125 | 4240 | 4240 | 4250 | 4240 | 834 |
| 428 | 20240315 | 121600 | 4355609385 | 4240 | 4245 | 4250 | 4240 | 1949 |
| 429 | 20240315 | 121500 | 4347345580 | 4240 | 4235 | 4240 | 4235 | 1392 |
| 430 | 20240315 | 121400 | 4341444270 | 4240 | 4245 | 4245 | 4240 | 316 |
| 431 | 20240315 | 121300 | 4340104360 | 4240 | 4245 | 4245 | 4235 | 4002 |
| 432 | 20240315 | 121200 | 4323141990 | 4245 | 4245 | 4250 | 4240 | 1104 |
| 433 | 20240315 | 121100 | 4318458000 | 4240 | 4255 | 4255 | 4240 | 1039 |
| 434 | 20240315 | 121000 | 4314052530 | 4255 | 4250 | 4255 | 4250 | 769 |
| 435 | 20240315 | 120900 | 4310782145 | 4255 | 4265 | 4265 | 4235 | 1774 |
| 436 | 20240315 | 120800 | 4303248390 | 4270 | 4270 | 4270 | 4265 | 1592 |
| 437 | 20240315 | 120700 | 4296458250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 438 | 20240315 | 120600 | 4296458250 | 4270 | 4245 | 4270 | 4240 | 531 |
| 439 | 20240315 | 120500 | 4294204250 | 4245 | 4245 | 4245 | 4245 | 528 |
| 440 | 20240315 | 120400 | 4291962890 | 4250 | 4250 | 4250 | 4250 | 93 |
| 441 | 20240315 | 120300 | 4291567640 | 4240 | 4250 | 4250 | 4240 | 1921 |
| 442 | 20240315 | 120200 | 4283416840 | 4250 | 4265 | 4265 | 4250 | 460 |
| 443 | 20240315 | 120100 | 4281459990 | 4270 | 4265 | 4270 | 4265 | 13 |
| 444 | 20240315 | 120000 | 4281404530 | 4280 | 4250 | 4285 | 4250 | 414 |
| 445 | 20240315 | 115900 | 4279642460 | 4290 | 4240 | 4290 | 4240 | 5243 |
| 446 | 20240315 | 115800 | 4257315615 | 4240 | 4245 | 4245 | 4240 | 665 |
| 447 | 20240315 | 115700 | 4254494060 | 4250 | 4240 | 4250 | 4240 | 2829 |
| 448 | 20240315 | 115600 | 4242489825 | 4230 | 4225 | 4230 | 4225 | 1322 |
| 449 | 20240315 | 115500 | 4236899275 | 4225 | 4230 | 4235 | 4225 | 4247 |
| 450 | 20240315 | 115400 | 4218926600 | 4230 | 4205 | 4230 | 4205 | 361 |
| 451 | 20240315 | 115300 | 4217400440 | 4205 | 4205 | 4210 | 4205 | 1200 |
| 452 | 20240315 | 115200 | 4212352675 | 4205 | 4210 | 4210 | 4205 | 1050 |
| 453 | 20240315 | 115100 | 4207935155 | 4210 | 4215 | 4215 | 4210 | 1110 |
| 454 | 20240315 | 115000 | 4203259740 | 4230 | 4230 | 4230 | 4230 | 50 |
| 455 | 20240315 | 114900 | 4203048240 | 4230 | 4230 | 4230 | 4230 | 19 |
| 456 | 20240315 | 114800 | 4202967870 | 4235 | 4215 | 4235 | 4215 | 21 |
| 457 | 20240315 | 114700 | 4202879005 | 4215 | 4215 | 4215 | 4215 | 1000 |
| 458 | 20240315 | 114600 | 4198664005 | 4215 | 4205 | 4215 | 4205 | 1418 |
| 459 | 20240315 | 114500 | 4192693815 | 4210 | 4210 | 4210 | 4210 | 1102 |
| 460 | 20240315 | 114400 | 4188054395 | 4235 | 4210 | 4235 | 4205 | 2186 |
| 461 | 20240315 | 114300 | 4178851630 | 4210 | 4220 | 4220 | 4210 | 16316 |
| 462 | 20240315 | 114200 | 4110137630 | 4220 | 4235 | 4235 | 4220 | 696 |
| 463 | 20240315 | 114100 | 4107199010 | 4220 | 4230 | 4230 | 4220 | 480 |
| 464 | 20240315 | 114000 | 4105169410 | 4230 | 4235 | 4235 | 4230 | 258 |
| 465 | 20240315 | 113900 | 4104076930 | 4215 | 4220 | 4225 | 4215 | 2210 |
| 466 | 20240315 | 113800 | 4094758675 | 4220 | 4230 | 4230 | 4220 | 3336 |
| 467 | 20240315 | 113700 | 4080668835 | 4235 | 4225 | 4235 | 4225 | 512 |
| 468 | 20240315 | 113600 | 4078505515 | 4225 | 4225 | 4225 | 4220 | 2403 |
| 469 | 20240315 | 113500 | 4068358830 | 4225 | 4225 | 4225 | 4225 | 303 |
| 470 | 20240315 | 113400 | 4067078655 | 4225 | 4225 | 4225 | 4225 | 441 |
| 471 | 20240315 | 113300 | 4065215430 | 4220 | 4225 | 4225 | 4220 | 587 |
| 472 | 20240315 | 113200 | 4062737675 | 4220 | 4230 | 4230 | 4220 | 825 |
| 473 | 20240315 | 113100 | 4059254875 | 4235 | 4230 | 4235 | 4230 | 510 |
| 474 | 20240315 | 113000 | 4057097525 | 4240 | 4235 | 4240 | 4220 | 1221 |
| 475 | 20240315 | 112900 | 4051941640 | 4245 | 4245 | 4245 | 4245 | 9 |
| 476 | 20240315 | 112800 | 4051903435 | 4245 | 4205 | 4245 | 4200 | 4002 |
| 477 | 20240315 | 112700 | 4034974210 | 4200 | 4220 | 4220 | 4190 | 37689 |
| 478 | 20240315 | 112600 | 3876639355 | 4220 | 4205 | 4220 | 4205 | 633 |
| 479 | 20240315 | 112500 | 3873975795 | 4205 | 4210 | 4210 | 4200 | 10440 |
| 480 | 20240315 | 112400 | 3830101290 | 4210 | 4215 | 4215 | 4210 | 1794 |
| 481 | 20240315 | 112300 | 3822546720 | 4215 | 4220 | 4220 | 4215 | 123 |
| 482 | 20240315 | 112200 | 3822028220 | 4200 | 4220 | 4220 | 4200 | 15062 |
| 483 | 20240315 | 112100 | 3758673480 | 4215 | 4225 | 4225 | 4210 | 3141 |
| 484 | 20240315 | 112000 | 3745423555 | 4225 | 4230 | 4230 | 4225 | 586 |
| 485 | 20240315 | 111900 | 3742947655 | 4225 | 4235 | 4235 | 4220 | 5348 |
| 486 | 20240315 | 111800 | 3720371755 | 4230 | 4245 | 4245 | 4230 | 225 |
| 487 | 20240315 | 111700 | 3719417850 | 4250 | 4220 | 4250 | 4210 | 3100 |
| 488 | 20240315 | 111600 | 3706333975 | 4220 | 4230 | 4230 | 4210 | 9864 |
| 489 | 20240315 | 111500 | 3664751225 | 4230 | 4230 | 4235 | 4225 | 1315 |
| 490 | 20240315 | 111400 | 3659193575 | 4230 | 4230 | 4235 | 4230 | 1050 |
| 491 | 20240315 | 111300 | 3654748975 | 4225 | 4235 | 4235 | 4225 | 1088 |
| 492 | 20240315 | 111200 | 3650141850 | 4255 | 4265 | 4265 | 4215 | 24052 |
| 493 | 20240315 | 111100 | 3548276285 | 4265 | 4275 | 4290 | 4265 | 10285 |
| 494 | 20240315 | 111000 | 3504217955 | 4275 | 4260 | 4275 | 4260 | 512 |
| 495 | 20240315 | 110900 | 3502029455 | 4260 | 4260 | 4275 | 4255 | 642 |
| 496 | 20240315 | 110800 | 3499290645 | 4260 | 4260 | 4265 | 4260 | 2541 |
| 497 | 20240315 | 110700 | 3488465785 | 4260 | 4275 | 4275 | 4260 | 630 |
| 498 | 20240315 | 110600 | 3485777720 | 4275 | 4275 | 4275 | 4275 | 139 |
| 499 | 20240315 | 110500 | 3485183495 | 4275 | 4255 | 4275 | 4255 | 745 |
| 500 | 20240315 | 110400 | 3482011520 | 4255 | 4275 | 4280 | 4255 | 24865 |
| 501 | 20240315 | 110300 | 3375940585 | 4275 | 4275 | 4275 | 4275 | 651 |
| 502 | 20240315 | 110200 | 3373157560 | 4275 | 4280 | 4280 | 4275 | 6185 |
| 503 | 20240315 | 110100 | 3346714895 | 4280 | 4280 | 4280 | 4280 | 701 |
| 504 | 20240315 | 110000 | 3343714615 | 4280 | 4275 | 4280 | 4275 | 711 |
| 505 | 20240315 | 105900 | 3340672845 | 4275 | 4275 | 4280 | 4275 | 155 |
| 506 | 20240315 | 105800 | 3340010090 | 4280 | 4280 | 4280 | 4275 | 5020 |
| 507 | 20240315 | 105700 | 3318535995 | 4285 | 4290 | 4290 | 4280 | 2184 |
| 508 | 20240315 | 105600 | 3309171855 | 4290 | 4290 | 4290 | 4290 | 100 |
| 509 | 20240315 | 105500 | 3308742855 | 4290 | 4300 | 4300 | 4290 | 898 |
| 510 | 20240315 | 105400 | 3304883855 | 4300 | 4300 | 4300 | 4300 | 442 |
| 511 | 20240315 | 105300 | 3302983255 | 4295 | 4300 | 4300 | 4295 | 163 |
| 512 | 20240315 | 105200 | 3302282670 | 4300 | 4295 | 4300 | 4295 | 120 |
| 513 | 20240315 | 105100 | 3301767190 | 4285 | 4295 | 4295 | 4285 | 70 |
| 514 | 20240315 | 105000 | 3301466740 | 4280 | 4285 | 4285 | 4280 | 50 |
| 515 | 20240315 | 104900 | 3301252585 | 4280 | 4280 | 4280 | 4280 | 0 |
| 516 | 20240315 | 104800 | 3301252585 | 4280 | 4280 | 4280 | 4280 | 856 |
| 517 | 20240315 | 104700 | 3297588905 | 4280 | 4280 | 4280 | 4280 | 413 |
| 518 | 20240315 | 104600 | 3295821265 | 4280 | 4280 | 4285 | 4280 | 2491 |
| 519 | 20240315 | 104500 | 3285155465 | 4280 | 4285 | 4300 | 4280 | 3927 |
| 520 | 20240315 | 104400 | 3268339305 | 4290 | 4300 | 4300 | 4290 | 459 |
| 521 | 20240315 | 104300 | 3266369705 | 4290 | 4300 | 4300 | 4290 | 697 |
| 522 | 20240315 | 104200 | 3263377610 | 4295 | 4285 | 4300 | 4285 | 149 |
| 523 | 20240315 | 104100 | 3262738520 | 4285 | 4285 | 4285 | 4285 | 1 |
| 524 | 20240315 | 104000 | 3262734235 | 4280 | 4285 | 4300 | 4280 | 2147 |
| 525 | 20240315 | 103900 | 3253542220 | 4285 | 4300 | 4300 | 4285 | 2957 |
| 526 | 20240315 | 103800 | 3240869755 | 4290 | 4300 | 4300 | 4290 | 192 |
| 527 | 20240315 | 103700 | 3240045895 | 4300 | 4315 | 4315 | 4285 | 29220 |
| 528 | 20240315 | 103600 | 3114651020 | 4300 | 4310 | 4315 | 4300 | 6232 |
| 529 | 20240315 | 103500 | 3087817855 | 4315 | 4325 | 4335 | 4315 | 3592 |
| 530 | 20240315 | 103400 | 3072294135 | 4335 | 4320 | 4345 | 4320 | 4 |
| 531 | 20240315 | 103300 | 3072276790 | 4320 | 4345 | 4345 | 4320 | 937 |
| 532 | 20240315 | 103200 | 3068228925 | 4345 | 4350 | 4350 | 4315 | 1529 |
| 533 | 20240315 | 103100 | 3061626090 | 4350 | 4350 | 4350 | 4350 | 773 |
| 534 | 20240315 | 103000 | 3058263540 | 4350 | 4350 | 4350 | 4350 | 105 |
| 535 | 20240315 | 102900 | 3057806790 | 4350 | 4320 | 4350 | 4315 | 312 |
| 536 | 20240315 | 102800 | 3056460390 | 4315 | 4350 | 4350 | 4315 | 1837 |
| 537 | 20240315 | 102700 | 3048525245 | 4350 | 4350 | 4350 | 4350 | 57 |
| 538 | 20240315 | 102600 | 3048277295 | 4350 | 4350 | 4350 | 4350 | 138 |
| 539 | 20240315 | 102500 | 3047676995 | 4320 | 4325 | 4350 | 4320 | 3606 |
| 540 | 20240315 | 102400 | 3032074635 | 4320 | 4325 | 4325 | 4320 | 1277 |
| 541 | 20240315 | 102300 | 3026555170 | 4335 | 4335 | 4335 | 4325 | 4764 |
| 542 | 20240315 | 102200 | 3005935470 | 4355 | 4360 | 4360 | 4335 | 1036 |
| 543 | 20240315 | 102100 | 3001441880 | 4360 | 4350 | 4360 | 4350 | 540 |
| 544 | 20240315 | 102000 | 2999092480 | 4365 | 4340 | 4365 | 4340 | 748 |
| 545 | 20240315 | 101900 | 2995842005 | 4350 | 4350 | 4350 | 4340 | 416 |
| 546 | 20240315 | 101800 | 2994036290 | 4340 | 4370 | 4370 | 4340 | 1549 |
| 547 | 20240315 | 101700 | 2987310760 | 4370 | 4365 | 4370 | 4340 | 438 |
| 548 | 20240315 | 101600 | 2985399630 | 4340 | 4365 | 4365 | 4340 | 41 |
| 549 | 20240315 | 101500 | 2985221540 | 4350 | 4365 | 4365 | 4350 | 165 |
| 550 | 20240315 | 101400 | 2984502245 | 4370 | 4340 | 4370 | 4325 | 1052 |
| 551 | 20240315 | 101300 | 2979939580 | 4350 | 4360 | 4360 | 4330 | 1419 |
| 552 | 20240315 | 101200 | 2973768610 | 4360 | 4355 | 4360 | 4355 | 6741 |
| 553 | 20240315 | 101100 | 2944377910 | 4355 | 4340 | 4355 | 4340 | 4088 |
| 554 | 20240315 | 101000 | 2926610380 | 4320 | 4330 | 4330 | 4320 | 2000 |
| 555 | 20240315 | 100900 | 2917967900 | 4325 | 4330 | 4335 | 4325 | 2483 |
| 556 | 20240315 | 100800 | 2907222925 | 4330 | 4330 | 4330 | 4330 | 2451 |
| 557 | 20240315 | 100700 | 2896610095 | 4325 | 4305 | 4335 | 4305 | 3216 |
| 558 | 20240315 | 100600 | 2882713390 | 4325 | 4320 | 4325 | 4310 | 3377 |
| 559 | 20240315 | 100500 | 2868132050 | 4325 | 4300 | 4325 | 4300 | 25 |
| 560 | 20240315 | 100400 | 2868023950 | 4325 | 4315 | 4335 | 4300 | 13003 |
| 561 | 20240315 | 100300 | 2812090320 | 4305 | 4305 | 4305 | 4305 | 0 |
| 562 | 20240315 | 100200 | 2812090320 | 4305 | 4310 | 4315 | 4305 | 3240 |
| 563 | 20240315 | 100100 | 2798135840 | 4305 | 4340 | 4340 | 4305 | 1632 |
| 564 | 20240315 | 100000 | 2791102780 | 4340 | 4340 | 4355 | 4340 | 2004 |
| 565 | 20240315 | 095900 | 2782405160 | 4340 | 4330 | 4340 | 4310 | 549 |
| 566 | 20240315 | 095800 | 2780029980 | 4340 | 4305 | 4340 | 4305 | 4442 |
| 567 | 20240315 | 095700 | 2760800670 | 4310 | 4310 | 4310 | 4300 | 1317 |
| 568 | 20240315 | 095600 | 2755133050 | 4315 | 4320 | 4325 | 4310 | 3144 |
| 569 | 20240315 | 095500 | 2741537515 | 4320 | 4365 | 4365 | 4310 | 6727 |
| 570 | 20240315 | 095400 | 2712507500 | 4335 | 4275 | 4380 | 4270 | 9995 |
| 571 | 20240315 | 095300 | 2669166110 | 4260 | 4270 | 4270 | 4260 | 6719 |
| 572 | 20240315 | 095200 | 2640531270 | 4275 | 4275 | 4275 | 4270 | 15059 |
| 573 | 20240315 | 095100 | 2576167205 | 4280 | 4290 | 4290 | 4275 | 10997 |
| 574 | 20240315 | 095000 | 2529083660 | 4310 | 4290 | 4310 | 4285 | 1330 |
| 575 | 20240315 | 094900 | 2523369000 | 4285 | 4285 | 4285 | 4280 | 2963 |
| 576 | 20240315 | 094800 | 2510679250 | 4285 | 4290 | 4290 | 4285 | 2106 |
| 577 | 20240315 | 094700 | 2501649500 | 4290 | 4300 | 4300 | 4280 | 10281 |
| 578 | 20240315 | 094600 | 2457624515 | 4295 | 4310 | 4315 | 4285 | 8250 |
| 579 | 20240315 | 094500 | 2422210840 | 4315 | 4320 | 4320 | 4300 | 2294 |
| 580 | 20240315 | 094400 | 2412314635 | 4320 | 4305 | 4320 | 4300 | 572 |
| 581 | 20240315 | 094300 | 2409852205 | 4305 | 4345 | 4345 | 4305 | 9074 |
| 582 | 20240315 | 094200 | 2370633660 | 4345 | 4330 | 4345 | 4330 | 1066 |
| 583 | 20240315 | 094100 | 2366016800 | 4330 | 4310 | 4330 | 4290 | 5881 |
| 584 | 20240315 | 094000 | 2340589365 | 4310 | 4300 | 4325 | 4280 | 10547 |
| 585 | 20240315 | 093900 | 2295324020 | 4300 | 4330 | 4330 | 4300 | 24368 |
| 586 | 20240315 | 093800 | 2190282360 | 4330 | 4345 | 4350 | 4330 | 995 |
| 587 | 20240315 | 093700 | 2185970660 | 4350 | 4350 | 4350 | 4330 | 5512 |
| 588 | 20240315 | 093600 | 2162045415 | 4350 | 4380 | 4385 | 4350 | 15456 |
| 589 | 20240315 | 093500 | 2094544785 | 4385 | 4385 | 4385 | 4380 | 1604 |
| 590 | 20240315 | 093400 | 2087515730 | 4380 | 4385 | 4385 | 4380 | 1997 |
| 591 | 20240315 | 093300 | 2078767450 | 4385 | 4385 | 4385 | 4370 | 5215 |
| 592 | 20240315 | 093200 | 2055917925 | 4375 | 4375 | 4385 | 4370 | 2953 |
| 593 | 20240315 | 093100 | 2042998670 | 4370 | 4395 | 4395 | 4370 | 7819 |
| 594 | 20240315 | 093000 | 2008775300 | 4390 | 4415 | 4425 | 4385 | 18056 |
| 595 | 20240315 | 092900 | 1929323770 | 4415 | 4435 | 4440 | 4415 | 2890 |
| 596 | 20240315 | 092800 | 1916498225 | 4440 | 4400 | 4440 | 4400 | 1436 |
| 597 | 20240315 | 092700 | 1910133555 | 4400 | 4405 | 4415 | 4400 | 2041 |
| 598 | 20240315 | 092600 | 1901149830 | 4400 | 4425 | 4435 | 4400 | 15078 |
| 599 | 20240315 | 092500 | 1834581555 | 4425 | 4390 | 4425 | 4385 | 10141 |
| 600 | 20240315 | 092400 | 1789894950 | 4385 | 4395 | 4395 | 4385 | 2411 |
| 601 | 20240315 | 092300 | 1779303800 | 4395 | 4350 | 4395 | 4350 | 9957 |
| 602 | 20240315 | 092200 | 1735733990 | 4355 | 4375 | 4380 | 4355 | 5269 |
| 603 | 20240315 | 092100 | 1712723460 | 4375 | 4350 | 4380 | 4330 | 7532 |
| 604 | 20240315 | 092000 | 1679819285 | 4350 | 4370 | 4370 | 4320 | 32804 |
| 605 | 20240315 | 091900 | 1537473085 | 4370 | 4395 | 4400 | 4370 | 6329 |
| 606 | 20240315 | 091800 | 1509700185 | 4395 | 4415 | 4430 | 4390 | 10441 |
| 607 | 20240315 | 091700 | 1463711235 | 4415 | 4430 | 4450 | 4415 | 6859 |
| 608 | 20240315 | 091600 | 1433351855 | 4430 | 4455 | 4470 | 4430 | 5716 |
| 609 | 20240315 | 091500 | 1407896700 | 4455 | 4465 | 4465 | 4455 | 13064 |
| 610 | 20240315 | 091400 | 1349660555 | 4465 | 4420 | 4465 | 4420 | 9382 |
| 611 | 20240315 | 091300 | 1308030355 | 4420 | 4445 | 4445 | 4420 | 10823 |
| 612 | 20240315 | 091200 | 1260063895 | 4445 | 4460 | 4475 | 4445 | 10553 |
| 613 | 20240315 | 091100 | 1213087150 | 4475 | 4460 | 4480 | 4450 | 9964 |
| 614 | 20240315 | 091000 | 1168530870 | 4465 | 4495 | 4495 | 4460 | 18332 |
| 615 | 20240315 | 090900 | 1086553210 | 4475 | 4470 | 4500 | 4470 | 15048 |
| 616 | 20240315 | 090800 | 1018944115 | 4450 | 4480 | 4490 | 4450 | 13890 |
| 617 | 20240315 | 090700 | 956874030 | 4480 | 4495 | 4530 | 4420 | 22627 |
| 618 | 20240315 | 090600 | 855472070 | 4525 | 4555 | 4585 | 4480 | 23505 |
| 619 | 20240315 | 090500 | 748922345 | 4555 | 4595 | 4610 | 4550 | 21835 |
| 620 | 20240315 | 090400 | 648827940 | 4600 | 4605 | 4625 | 4575 | 20287 |
| 621 | 20240315 | 090300 | 555558865 | 4600 | 4570 | 4665 | 4570 | 50909 |
| 622 | 20240315 | 090200 | 320108995 | 4595 | 4510 | 4595 | 4510 | 29876 |
| 623 | 20240315 | 090100 | 184121135 | 4505 | 4450 | 4505 | 4440 | 14598 |
| 624 | 20240315 | 090000 | 118777445 | 4450 | 4450 | 4500 | 4420 | 26688 |