31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 193000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 4145 |
| 3 | 20240326 | 192900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20240326 | 192800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20240326 | 192700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20240326 | 192600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20240326 | 192500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20240326 | 192400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20240326 | 192300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20240326 | 192200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20240326 | 192100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20240326 | 192000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20240326 | 191900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20240326 | 191800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20240326 | 191700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20240326 | 191600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20240326 | 191500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20240326 | 191400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20240326 | 191300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20240326 | 191200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20240326 | 191100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20240326 | 191000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20240326 | 190900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20240326 | 190800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20240326 | 190700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20240326 | 190600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20240326 | 190500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20240326 | 190400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20240326 | 190300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20240326 | 190200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20240326 | 190100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20240326 | 190000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 4145 |
| 33 | 20240326 | 185900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20240326 | 185800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20240326 | 185700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20240326 | 185600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20240326 | 185500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20240326 | 185400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20240326 | 185300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20240326 | 185200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20240326 | 185100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20240326 | 185000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20240326 | 184900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20240326 | 184800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20240326 | 184700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20240326 | 184600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20240326 | 184500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20240326 | 184400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20240326 | 184300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20240326 | 184200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20240326 | 184100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20240326 | 184000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20240326 | 183900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20240326 | 183800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20240326 | 183700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20240326 | 183600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20240326 | 183500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20240326 | 183400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20240326 | 183300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20240326 | 183200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20240326 | 183100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20240326 | 183000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 4145 |
| 63 | 20240326 | 182900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20240326 | 182800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20240326 | 182700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20240326 | 182600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20240326 | 182500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20240326 | 182400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20240326 | 182300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20240326 | 182200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20240326 | 182100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20240326 | 182000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20240326 | 181900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20240326 | 181800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20240326 | 181700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20240326 | 181600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20240326 | 181500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20240326 | 181400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20240326 | 181300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20240326 | 181200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20240326 | 181100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20240326 | 181000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20240326 | 180900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20240326 | 180800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20240326 | 180700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20240326 | 180600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20240326 | 180500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20240326 | 180400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20240326 | 180300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20240326 | 180200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20240326 | 180100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20240326 | 180000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 4145 |
| 93 | 20240326 | 175900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20240326 | 175800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20240326 | 175700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20240326 | 175600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20240326 | 175500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20240326 | 175400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20240326 | 175300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20240326 | 175200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20240326 | 175100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20240326 | 175000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20240326 | 174900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20240326 | 174800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20240326 | 174700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20240326 | 174600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20240326 | 174500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20240326 | 174400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20240326 | 174300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20240326 | 174200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20240326 | 174100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20240326 | 174000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20240326 | 173900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20240326 | 173800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20240326 | 173700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20240326 | 173600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20240326 | 173500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20240326 | 173400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20240326 | 173300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20240326 | 173200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20240326 | 173100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20240326 | 173000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 4145 |
| 123 | 20240326 | 172900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20240326 | 172800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20240326 | 172700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20240326 | 172600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20240326 | 172500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20240326 | 172400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20240326 | 172300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20240326 | 172200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20240326 | 172100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20240326 | 172000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20240326 | 171900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20240326 | 171800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20240326 | 171700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20240326 | 171600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20240326 | 171500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20240326 | 171400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20240326 | 171300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20240326 | 171200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20240326 | 171100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20240326 | 171000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20240326 | 170900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20240326 | 170800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20240326 | 170700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20240326 | 170600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20240326 | 170500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20240326 | 170400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20240326 | 170300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20240326 | 170200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20240326 | 170100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20240326 | 170000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 4145 |
| 153 | 20240326 | 165900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20240326 | 165800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20240326 | 165700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20240326 | 165600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20240326 | 165500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20240326 | 165400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20240326 | 165300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20240326 | 165200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20240326 | 165100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20240326 | 165000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20240326 | 164900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20240326 | 164800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20240326 | 164700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20240326 | 164600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20240326 | 164500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20240326 | 164400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20240326 | 164300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20240326 | 164200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20240326 | 164100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20240326 | 164000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20240326 | 163900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20240326 | 163800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20240326 | 163700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20240326 | 163600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20240326 | 163500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20240326 | 163400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20240326 | 163300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20240326 | 163200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20240326 | 163100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20240326 | 163000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 4145 |
| 183 | 20240326 | 162900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20240326 | 162800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20240326 | 162700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20240326 | 162600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20240326 | 162500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20240326 | 162400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20240326 | 162300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20240326 | 162200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20240326 | 162100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20240326 | 162000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20240326 | 161900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20240326 | 161800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20240326 | 161700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20240326 | 161600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20240326 | 161500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20240326 | 161400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20240326 | 161300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20240326 | 161200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20240326 | 161100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20240326 | 161000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20240326 | 160900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20240326 | 160800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20240326 | 160700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20240326 | 160600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20240326 | 160500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20240326 | 160400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20240326 | 160300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20240326 | 160200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20240326 | 160100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20240326 | 160000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 4145 |
| 213 | 20240326 | 155900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20240326 | 155800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20240326 | 155700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20240326 | 155600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20240326 | 155500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20240326 | 155400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20240326 | 155300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20240326 | 155200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20240326 | 155100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20240326 | 155000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20240326 | 154900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20240326 | 154800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20240326 | 154700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 226 | 20240326 | 154600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 227 | 20240326 | 154500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 228 | 20240326 | 154400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 229 | 20240326 | 154300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 230 | 20240326 | 154200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 231 | 20240326 | 154100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 232 | 20240326 | 154000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 233 | 20240326 | 153900 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 234 | 20240326 | 153800 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 235 | 20240326 | 153700 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 236 | 20240326 | 153600 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 237 | 20240326 | 153500 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 238 | 20240326 | 153400 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 239 | 20240326 | 153300 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 240 | 20240326 | 153200 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 241 | 20240326 | 153100 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 242 | 20240326 | 153000 | 2630514500 | 6970 | 6970 | 6970 | 6970 | 8290 |
| 243 | 20240326 | 152900 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 244 | 20240326 | 152800 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 245 | 20240326 | 152700 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 246 | 20240326 | 152600 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 247 | 20240326 | 152500 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 248 | 20240326 | 152400 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 249 | 20240326 | 152300 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 250 | 20240326 | 152200 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 251 | 20240326 | 152100 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 252 | 20240326 | 152000 | 2601623850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 253 | 20240326 | 151900 | 2601623850 | 6970 | 6960 | 6970 | 6950 | 1740 |
| 254 | 20240326 | 151800 | 2589525300 | 6960 | 6950 | 6970 | 6950 | 595 |
| 255 | 20240326 | 151700 | 2585385980 | 6970 | 6970 | 6970 | 6950 | 1963 |
| 256 | 20240326 | 151600 | 2571726890 | 6950 | 6970 | 6970 | 6950 | 1031 |
| 257 | 20240326 | 151500 | 2564554740 | 6970 | 6970 | 6970 | 6960 | 53 |
| 258 | 20240326 | 151400 | 2564185700 | 6960 | 6950 | 6970 | 6950 | 809 |
| 259 | 20240326 | 151300 | 2558558130 | 6950 | 6970 | 6970 | 6940 | 1190 |
| 260 | 20240326 | 151200 | 2550282290 | 6960 | 6980 | 6980 | 6960 | 853 |
| 261 | 20240326 | 151100 | 2544345370 | 6960 | 6960 | 6980 | 6960 | 707 |
| 262 | 20240326 | 151000 | 2539424610 | 6980 | 6980 | 6990 | 6970 | 583 |
| 263 | 20240326 | 150900 | 2535359250 | 6980 | 6990 | 6990 | 6980 | 3823 |
| 264 | 20240326 | 150800 | 2508667770 | 6990 | 6990 | 6990 | 6980 | 278 |
| 265 | 20240326 | 150700 | 2506724960 | 6990 | 6990 | 6990 | 6980 | 3204 |
| 266 | 20240326 | 150600 | 2484339200 | 6990 | 6990 | 6990 | 6980 | 1134 |
| 267 | 20240326 | 150500 | 2476421340 | 6980 | 6960 | 6980 | 6960 | 1285 |
| 268 | 20240326 | 150400 | 2467457270 | 6970 | 6970 | 6980 | 6970 | 1496 |
| 269 | 20240326 | 150300 | 2457030000 | 6980 | 6970 | 6980 | 6970 | 392 |
| 270 | 20240326 | 150200 | 2454294760 | 6980 | 6980 | 6980 | 6980 | 849 |
| 271 | 20240326 | 150100 | 2448368740 | 6990 | 6990 | 6990 | 6970 | 670 |
| 272 | 20240326 | 150000 | 2443685480 | 6990 | 7020 | 7020 | 6950 | 9853 |
| 273 | 20240326 | 145900 | 2374804330 | 7020 | 7020 | 7020 | 7020 | 200 |
| 274 | 20240326 | 145800 | 2373400330 | 7020 | 7020 | 7020 | 7020 | 302 |
| 275 | 20240326 | 145700 | 2371280290 | 7020 | 7020 | 7020 | 7020 | 356 |
| 276 | 20240326 | 145600 | 2368781170 | 7020 | 7010 | 7020 | 7010 | 2196 |
| 277 | 20240326 | 145500 | 2353366900 | 7020 | 7010 | 7020 | 7010 | 1775 |
| 278 | 20240326 | 145400 | 2340924130 | 7020 | 7020 | 7020 | 7010 | 153 |
| 279 | 20240326 | 145300 | 2339851570 | 7010 | 7020 | 7020 | 7000 | 3027 |
| 280 | 20240326 | 145200 | 2318649530 | 7020 | 7030 | 7040 | 7000 | 6298 |
| 281 | 20240326 | 145100 | 2274457130 | 7040 | 7050 | 7050 | 7030 | 948 |
| 282 | 20240326 | 145000 | 2267791600 | 7050 | 7040 | 7050 | 7040 | 32 |
| 283 | 20240326 | 144900 | 2267566310 | 7030 | 7040 | 7060 | 7030 | 844 |
| 284 | 20240326 | 144800 | 2261626130 | 7040 | 7050 | 7050 | 7040 | 225 |
| 285 | 20240326 | 144700 | 2260041920 | 7060 | 7050 | 7060 | 7040 | 249 |
| 286 | 20240326 | 144600 | 2258288930 | 7070 | 7060 | 7070 | 7060 | 729 |
| 287 | 20240326 | 144500 | 2253142170 | 7060 | 7070 | 7080 | 7040 | 2502 |
| 288 | 20240326 | 144400 | 2235484860 | 7060 | 7060 | 7070 | 7060 | 2104 |
| 289 | 20240326 | 144300 | 2220615290 | 7060 | 7030 | 7060 | 7030 | 1470 |
| 290 | 20240326 | 144200 | 2210252160 | 7030 | 7060 | 7060 | 7030 | 3399 |
| 291 | 20240326 | 144100 | 2186338930 | 7070 | 7070 | 7070 | 7050 | 2894 |
| 292 | 20240326 | 144000 | 2165925290 | 7080 | 7070 | 7080 | 7070 | 1334 |
| 293 | 20240326 | 143900 | 2156493890 | 7050 | 7060 | 7070 | 7050 | 2955 |
| 294 | 20240326 | 143800 | 2135655260 | 7070 | 7060 | 7070 | 7060 | 1582 |
| 295 | 20240326 | 143700 | 2124485890 | 7070 | 7080 | 7080 | 7060 | 2367 |
| 296 | 20240326 | 143600 | 2107751080 | 7080 | 7100 | 7100 | 7080 | 3239 |
| 297 | 20240326 | 143500 | 2084810880 | 7090 | 7110 | 7110 | 7090 | 4151 |
| 298 | 20240326 | 143400 | 2055348010 | 7120 | 7110 | 7120 | 7110 | 604 |
| 299 | 20240326 | 143300 | 2051053540 | 7110 | 7120 | 7120 | 7110 | 2118 |
| 300 | 20240326 | 143200 | 2035994000 | 7120 | 7130 | 7130 | 7120 | 131 |
| 301 | 20240326 | 143100 | 2035060180 | 7130 | 7120 | 7130 | 7120 | 1439 |
| 302 | 20240326 | 143000 | 2024814470 | 7140 | 7140 | 7140 | 7140 | 100 |
| 303 | 20240326 | 142900 | 2024100470 | 7140 | 7130 | 7140 | 7130 | 152 |
| 304 | 20240326 | 142800 | 2023016690 | 7140 | 7140 | 7140 | 7140 | 0 |
| 305 | 20240326 | 142700 | 2023016690 | 7140 | 7130 | 7140 | 7120 | 116 |
| 306 | 20240326 | 142600 | 2022190740 | 7140 | 7140 | 7140 | 7130 | 1264 |
| 307 | 20240326 | 142500 | 2013178330 | 7130 | 7140 | 7160 | 7130 | 390 |
| 308 | 20240326 | 142400 | 2010394060 | 7160 | 7150 | 7160 | 7150 | 33 |
| 309 | 20240326 | 142300 | 2010158100 | 7160 | 7150 | 7160 | 7150 | 51 |
| 310 | 20240326 | 142200 | 2009793440 | 7160 | 7160 | 7160 | 7160 | 0 |
| 311 | 20240326 | 142100 | 2009793440 | 7160 | 7160 | 7160 | 7160 | 1 |
| 312 | 20240326 | 142000 | 2009786280 | 7160 | 7160 | 7160 | 7160 | 70 |
| 313 | 20240326 | 141900 | 2009285080 | 7170 | 7150 | 7170 | 7150 | 4 |
| 314 | 20240326 | 141800 | 2009256460 | 7150 | 7140 | 7150 | 7140 | 164 |
| 315 | 20240326 | 141700 | 2008085490 | 7140 | 7130 | 7140 | 7120 | 87 |
| 316 | 20240326 | 141600 | 2007464490 | 7130 | 7130 | 7130 | 7130 | 1 |
| 317 | 20240326 | 141500 | 2007457360 | 7130 | 7130 | 7130 | 7130 | 1293 |
| 318 | 20240326 | 141400 | 1998238270 | 7140 | 7140 | 7140 | 7140 | 447 |
| 319 | 20240326 | 141300 | 1995046690 | 7140 | 7170 | 7170 | 7140 | 444 |
| 320 | 20240326 | 141200 | 1991875060 | 7170 | 7180 | 7180 | 7170 | 36 |
| 321 | 20240326 | 141100 | 1991616870 | 7190 | 7160 | 7200 | 7160 | 10621 |
| 322 | 20240326 | 141000 | 1915244460 | 7190 | 7150 | 7190 | 7150 | 5001 |
| 323 | 20240326 | 140900 | 1879376020 | 7140 | 7140 | 7140 | 7140 | 1806 |
| 324 | 20240326 | 140800 | 1866481180 | 7150 | 7150 | 7150 | 7150 | 3 |
| 325 | 20240326 | 140700 | 1866459730 | 7150 | 7140 | 7150 | 7140 | 10 |
| 326 | 20240326 | 140600 | 1866388320 | 7150 | 7150 | 7150 | 7150 | 1 |
| 327 | 20240326 | 140500 | 1866381170 | 7150 | 7150 | 7150 | 7150 | 126 |
| 328 | 20240326 | 140400 | 1865480270 | 7150 | 7150 | 7150 | 7150 | 105 |
| 329 | 20240326 | 140300 | 1864729520 | 7150 | 7140 | 7150 | 7140 | 435 |
| 330 | 20240326 | 140200 | 1861623520 | 7140 | 7140 | 7140 | 7140 | 530 |
| 331 | 20240326 | 140100 | 1857839320 | 7150 | 7150 | 7150 | 7150 | 50 |
| 332 | 20240326 | 140000 | 1857481820 | 7150 | 7150 | 7150 | 7150 | 5 |
| 333 | 20240326 | 135900 | 1857446070 | 7150 | 7150 | 7150 | 7150 | 289 |
| 334 | 20240326 | 135800 | 1855379720 | 7140 | 7160 | 7160 | 7140 | 554 |
| 335 | 20240326 | 135700 | 1851420350 | 7180 | 7180 | 7180 | 7180 | 0 |
| 336 | 20240326 | 135600 | 1851420350 | 7180 | 7180 | 7180 | 7180 | 20 |
| 337 | 20240326 | 135500 | 1851276750 | 7160 | 7160 | 7160 | 7160 | 10 |
| 338 | 20240326 | 135400 | 1851205150 | 7180 | 7180 | 7180 | 7180 | 0 |
| 339 | 20240326 | 135300 | 1851205150 | 7180 | 7160 | 7180 | 7160 | 41 |
| 340 | 20240326 | 135200 | 1850911570 | 7160 | 7160 | 7160 | 7160 | 504 |
| 341 | 20240326 | 135100 | 1847302930 | 7170 | 7170 | 7170 | 7170 | 23 |
| 342 | 20240326 | 135000 | 1847138020 | 7180 | 7180 | 7180 | 7180 | 0 |
| 343 | 20240326 | 134900 | 1847138020 | 7180 | 7180 | 7180 | 7180 | 300 |
| 344 | 20240326 | 134800 | 1844984020 | 7180 | 7180 | 7180 | 7180 | 211 |
| 345 | 20240326 | 134700 | 1843469040 | 7190 | 7190 | 7190 | 7190 | 0 |
| 346 | 20240326 | 134600 | 1843469040 | 7190 | 7180 | 7190 | 7180 | 701 |
| 347 | 20240326 | 134500 | 1838435850 | 7180 | 7190 | 7190 | 7160 | 4214 |
| 348 | 20240326 | 134400 | 1808219310 | 7190 | 7210 | 7210 | 7190 | 106 |
| 349 | 20240326 | 134300 | 1807457150 | 7200 | 7210 | 7220 | 7200 | 383 |
| 350 | 20240326 | 134200 | 1804699470 | 7220 | 7220 | 7220 | 7220 | 0 |
| 351 | 20240326 | 134100 | 1804699470 | 7220 | 7220 | 7220 | 7210 | 4 |
| 352 | 20240326 | 134000 | 1804670610 | 7210 | 7220 | 7220 | 7200 | 1476 |
| 353 | 20240326 | 133900 | 1794029080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 354 | 20240326 | 133800 | 1794029080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 355 | 20240326 | 133700 | 1794029080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 356 | 20240326 | 133600 | 1794029080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 357 | 20240326 | 133500 | 1794029080 | 7240 | 7220 | 7240 | 7220 | 302 |
| 358 | 20240326 | 133400 | 1791847100 | 7220 | 7220 | 7220 | 7220 | 181 |
| 359 | 20240326 | 133300 | 1790540280 | 7220 | 7220 | 7220 | 7220 | 4 |
| 360 | 20240326 | 133200 | 1790511400 | 7220 | 7240 | 7240 | 7220 | 1519 |
| 361 | 20240326 | 133100 | 1779524020 | 7250 | 7250 | 7250 | 7250 | 1 |
| 362 | 20240326 | 133000 | 1779516770 | 7240 | 7240 | 7250 | 7240 | 539 |
| 363 | 20240326 | 132900 | 1775614390 | 7280 | 7240 | 7280 | 7240 | 10000 |
| 364 | 20240326 | 132800 | 1702969000 | 7240 | 7230 | 7240 | 7230 | 25 |
| 365 | 20240326 | 132700 | 1702788240 | 7240 | 7240 | 7240 | 7240 | 1 |
| 366 | 20240326 | 132600 | 1702781000 | 7240 | 7230 | 7240 | 7230 | 1334 |
| 367 | 20240326 | 132500 | 1693136170 | 7250 | 7210 | 7260 | 7210 | 10401 |
| 368 | 20240326 | 132400 | 1617739510 | 7210 | 7230 | 7230 | 7210 | 440 |
| 369 | 20240326 | 132300 | 1614566930 | 7230 | 7230 | 7230 | 7230 | 1 |
| 370 | 20240326 | 132200 | 1614559700 | 7210 | 7210 | 7210 | 7210 | 70 |
| 371 | 20240326 | 132100 | 1614055000 | 7230 | 7230 | 7230 | 7230 | 0 |
| 372 | 20240326 | 132000 | 1614055000 | 7230 | 7240 | 7240 | 7220 | 325 |
| 373 | 20240326 | 131900 | 1611707930 | 7240 | 7200 | 7240 | 7200 | 5000 |
| 374 | 20240326 | 131800 | 1575594240 | 7200 | 7200 | 7200 | 7200 | 0 |
| 375 | 20240326 | 131700 | 1575594240 | 7200 | 7190 | 7200 | 7190 | 33 |
| 376 | 20240326 | 131600 | 1575356960 | 7190 | 7190 | 7190 | 7190 | 0 |
| 377 | 20240326 | 131500 | 1575356960 | 7190 | 7190 | 7190 | 7190 | 0 |
| 378 | 20240326 | 131400 | 1575356960 | 7190 | 7190 | 7190 | 7190 | 517 |
| 379 | 20240326 | 131300 | 1571639730 | 7170 | 7170 | 7170 | 7170 | 0 |
| 380 | 20240326 | 131200 | 1571639730 | 7170 | 7170 | 7170 | 7170 | 20 |
| 381 | 20240326 | 131100 | 1571496330 | 7160 | 7160 | 7160 | 7160 | 0 |
| 382 | 20240326 | 131000 | 1571496330 | 7160 | 7160 | 7160 | 7160 | 1 |
| 383 | 20240326 | 130900 | 1571489170 | 7160 | 7170 | 7170 | 7160 | 2058 |
| 384 | 20240326 | 130800 | 1556738640 | 7190 | 7190 | 7190 | 7190 | 2117 |
| 385 | 20240326 | 130700 | 1541517410 | 7170 | 7170 | 7170 | 7170 | 2 |
| 386 | 20240326 | 130600 | 1541503070 | 7170 | 7170 | 7170 | 7170 | 68 |
| 387 | 20240326 | 130500 | 1541015510 | 7160 | 7170 | 7170 | 7160 | 132 |
| 388 | 20240326 | 130400 | 1540069830 | 7170 | 7170 | 7170 | 7170 | 1 |
| 389 | 20240326 | 130300 | 1540062660 | 7190 | 7190 | 7190 | 7190 | 4 |
| 390 | 20240326 | 130200 | 1540033900 | 7180 | 7170 | 7200 | 7160 | 4866 |
| 391 | 20240326 | 130100 | 1505141330 | 7180 | 7190 | 7190 | 7170 | 350 |
| 392 | 20240326 | 130000 | 1502631790 | 7180 | 7180 | 7180 | 7170 | 927 |
| 393 | 20240326 | 125900 | 1495980170 | 7180 | 7170 | 7180 | 7170 | 29 |
| 394 | 20240326 | 125800 | 1495772230 | 7170 | 7180 | 7180 | 7170 | 175 |
| 395 | 20240326 | 125700 | 1494516280 | 7170 | 7180 | 7180 | 7170 | 5 |
| 396 | 20240326 | 125600 | 1494480410 | 7170 | 7170 | 7170 | 7170 | 104 |
| 397 | 20240326 | 125500 | 1493734730 | 7170 | 7170 | 7170 | 7170 | 52 |
| 398 | 20240326 | 125400 | 1493361890 | 7170 | 7170 | 7170 | 7170 | 2 |
| 399 | 20240326 | 125300 | 1493347550 | 7170 | 7170 | 7170 | 7170 | 1 |
| 400 | 20240326 | 125200 | 1493340380 | 7170 | 7170 | 7170 | 7170 | 65 |
| 401 | 20240326 | 125100 | 1492874330 | 7170 | 7170 | 7170 | 7170 | 0 |
| 402 | 20240326 | 125000 | 1492874330 | 7170 | 7170 | 7170 | 7170 | 1 |
| 403 | 20240326 | 124900 | 1492867160 | 7190 | 7190 | 7190 | 7190 | 4 |
| 404 | 20240326 | 124800 | 1492838400 | 7180 | 7180 | 7180 | 7180 | 371 |
| 405 | 20240326 | 124700 | 1490174620 | 7180 | 7180 | 7180 | 7170 | 565 |
| 406 | 20240326 | 124600 | 1486122270 | 7170 | 7180 | 7180 | 7170 | 11 |
| 407 | 20240326 | 124500 | 1486043300 | 7180 | 7170 | 7180 | 7170 | 2 |
| 408 | 20240326 | 124400 | 1486028950 | 7170 | 7190 | 7190 | 7170 | 1863 |
| 409 | 20240326 | 124300 | 1472671080 | 7180 | 7180 | 7190 | 7180 | 2153 |
| 410 | 20240326 | 124200 | 1457212340 | 7190 | 7190 | 7190 | 7190 | 1 |
| 411 | 20240326 | 124100 | 1457205150 | 7180 | 7180 | 7180 | 7180 | 0 |
| 412 | 20240326 | 124000 | 1457205150 | 7180 | 7190 | 7200 | 7180 | 992 |
| 413 | 20240326 | 123900 | 1450064600 | 7190 | 7190 | 7190 | 7190 | 0 |
| 414 | 20240326 | 123800 | 1450064600 | 7190 | 7190 | 7190 | 7190 | 0 |
| 415 | 20240326 | 123700 | 1450064600 | 7190 | 7200 | 7200 | 7190 | 775 |
| 416 | 20240326 | 123600 | 1444492310 | 7200 | 7200 | 7200 | 7200 | 2 |
| 417 | 20240326 | 123500 | 1444477910 | 7200 | 7190 | 7200 | 7190 | 4 |
| 418 | 20240326 | 123400 | 1444449130 | 7200 | 7210 | 7210 | 7190 | 293 |
| 419 | 20240326 | 123300 | 1442342410 | 7200 | 7180 | 7200 | 7180 | 881 |
| 420 | 20240326 | 123200 | 1436001030 | 7180 | 7180 | 7180 | 7180 | 2490 |
| 421 | 20240326 | 123100 | 1418122830 | 7170 | 7170 | 7170 | 7170 | 0 |
| 422 | 20240326 | 123000 | 1418122830 | 7170 | 7170 | 7170 | 7170 | 78 |
| 423 | 20240326 | 122900 | 1417563570 | 7170 | 7170 | 7170 | 7170 | 236 |
| 424 | 20240326 | 122800 | 1415871450 | 7170 | 7170 | 7170 | 7170 | 0 |
| 425 | 20240326 | 122700 | 1415871450 | 7170 | 7170 | 7170 | 7170 | 61 |
| 426 | 20240326 | 122600 | 1415434080 | 7170 | 7170 | 7170 | 7170 | 1 |
| 427 | 20240326 | 122500 | 1415426910 | 7170 | 7170 | 7170 | 7170 | 0 |
| 428 | 20240326 | 122400 | 1415426910 | 7170 | 7170 | 7170 | 7170 | 3 |
| 429 | 20240326 | 122300 | 1415405400 | 7180 | 7170 | 7180 | 7170 | 350 |
| 430 | 20240326 | 122200 | 1412895400 | 7170 | 7170 | 7170 | 7170 | 20 |
| 431 | 20240326 | 122100 | 1412752000 | 7170 | 7170 | 7170 | 7170 | 0 |
| 432 | 20240326 | 122000 | 1412752000 | 7170 | 7180 | 7180 | 7170 | 3 |
| 433 | 20240326 | 121900 | 1412730480 | 7160 | 7160 | 7160 | 7160 | 0 |
| 434 | 20240326 | 121800 | 1412730480 | 7160 | 7170 | 7170 | 7160 | 300 |
| 435 | 20240326 | 121700 | 1410579890 | 7170 | 7170 | 7170 | 7170 | 103 |
| 436 | 20240326 | 121600 | 1409841380 | 7170 | 7180 | 7180 | 7170 | 5799 |
| 437 | 20240326 | 121500 | 1368238890 | 7180 | 7190 | 7190 | 7180 | 2001 |
| 438 | 20240326 | 121400 | 1353864310 | 7190 | 7190 | 7190 | 7190 | 2 |
| 439 | 20240326 | 121300 | 1353849930 | 7190 | 7200 | 7200 | 7190 | 26 |
| 440 | 20240326 | 121200 | 1353662830 | 7200 | 7200 | 7200 | 7200 | 20 |
| 441 | 20240326 | 121100 | 1353518830 | 7200 | 7200 | 7200 | 7200 | 0 |
| 442 | 20240326 | 121000 | 1353518830 | 7200 | 7210 | 7210 | 7200 | 2 |
| 443 | 20240326 | 120900 | 1353504420 | 7210 | 7210 | 7210 | 7210 | 156 |
| 444 | 20240326 | 120800 | 1352379660 | 7200 | 7200 | 7200 | 7200 | 0 |
| 445 | 20240326 | 120700 | 1352379660 | 7200 | 7200 | 7200 | 7200 | 21 |
| 446 | 20240326 | 120600 | 1352228460 | 7210 | 7210 | 7210 | 7210 | 0 |
| 447 | 20240326 | 120500 | 1352228460 | 7210 | 7210 | 7210 | 7210 | 12 |
| 448 | 20240326 | 120400 | 1352141940 | 7210 | 7210 | 7210 | 7210 | 0 |
| 449 | 20240326 | 120300 | 1352141940 | 7210 | 7200 | 7210 | 7200 | 1037 |
| 450 | 20240326 | 120200 | 1344675180 | 7210 | 7190 | 7210 | 7190 | 4395 |
| 451 | 20240326 | 120100 | 1313053130 | 7180 | 7180 | 7180 | 7180 | 10 |
| 452 | 20240326 | 120000 | 1312981330 | 7180 | 7180 | 7180 | 7180 | 102 |
| 453 | 20240326 | 115900 | 1312248970 | 7180 | 7180 | 7180 | 7180 | 0 |
| 454 | 20240326 | 115800 | 1312248970 | 7180 | 7180 | 7180 | 7180 | 0 |
| 455 | 20240326 | 115700 | 1312248970 | 7180 | 7180 | 7180 | 7180 | 43 |
| 456 | 20240326 | 115600 | 1311940230 | 7180 | 7190 | 7190 | 7180 | 2 |
| 457 | 20240326 | 115500 | 1311925860 | 7190 | 7180 | 7190 | 7180 | 76 |
| 458 | 20240326 | 115400 | 1311379440 | 7170 | 7170 | 7170 | 7170 | 44 |
| 459 | 20240326 | 115300 | 1311063960 | 7190 | 7170 | 7190 | 7170 | 731 |
| 460 | 20240326 | 115200 | 1305808100 | 7180 | 7180 | 7180 | 7180 | 19 |
| 461 | 20240326 | 115100 | 1305671680 | 7180 | 7180 | 7180 | 7180 | 3 |
| 462 | 20240326 | 115000 | 1305650140 | 7180 | 7180 | 7180 | 7180 | 1 |
| 463 | 20240326 | 114900 | 1305642960 | 7180 | 7180 | 7180 | 7170 | 333 |
| 464 | 20240326 | 114800 | 1303254820 | 7180 | 7180 | 7180 | 7180 | 50 |
| 465 | 20240326 | 114700 | 1302895820 | 7170 | 7170 | 7170 | 7170 | 3 |
| 466 | 20240326 | 114600 | 1302874310 | 7170 | 7180 | 7180 | 7170 | 41 |
| 467 | 20240326 | 114500 | 1302579940 | 7170 | 7180 | 7180 | 7170 | 84 |
| 468 | 20240326 | 114400 | 1301976830 | 7180 | 7180 | 7180 | 7180 | 1 |
| 469 | 20240326 | 114300 | 1301969650 | 7170 | 7170 | 7170 | 7170 | 1 |
| 470 | 20240326 | 114200 | 1301962480 | 7170 | 7180 | 7180 | 7170 | 20 |
| 471 | 20240326 | 114100 | 1301819070 | 7170 | 7170 | 7170 | 7170 | 0 |
| 472 | 20240326 | 114000 | 1301819070 | 7170 | 7180 | 7180 | 7170 | 2154 |
| 473 | 20240326 | 113900 | 1286372880 | 7180 | 7180 | 7180 | 7180 | 0 |
| 474 | 20240326 | 113800 | 1286372880 | 7180 | 7180 | 7180 | 7180 | 50 |
| 475 | 20240326 | 113700 | 1286013880 | 7170 | 7170 | 7170 | 7170 | 5 |
| 476 | 20240326 | 113600 | 1285978030 | 7190 | 7190 | 7190 | 7190 | 0 |
| 477 | 20240326 | 113500 | 1285978030 | 7190 | 7160 | 7190 | 7160 | 2 |
| 478 | 20240326 | 113400 | 1285963680 | 7160 | 7160 | 7160 | 7160 | 1 |
| 479 | 20240326 | 113300 | 1285956520 | 7190 | 7190 | 7190 | 7190 | 0 |
| 480 | 20240326 | 113200 | 1285956520 | 7190 | 7190 | 7190 | 7190 | 2 |
| 481 | 20240326 | 113100 | 1285942140 | 7170 | 7170 | 7170 | 7170 | 200 |
| 482 | 20240326 | 113000 | 1284508140 | 7170 | 7170 | 7190 | 7170 | 678 |
| 483 | 20240326 | 112900 | 1279637400 | 7170 | 7170 | 7170 | 7170 | 263 |
| 484 | 20240326 | 112800 | 1277751690 | 7170 | 7170 | 7170 | 7170 | 0 |
| 485 | 20240326 | 112700 | 1277751690 | 7170 | 7170 | 7170 | 7170 | 8 |
| 486 | 20240326 | 112600 | 1277694330 | 7170 | 7190 | 7190 | 7170 | 31 |
| 487 | 20240326 | 112500 | 1277471460 | 7190 | 7180 | 7190 | 7170 | 13 |
| 488 | 20240326 | 112400 | 1277378020 | 7180 | 7170 | 7180 | 7170 | 32 |
| 489 | 20240326 | 112300 | 1277148270 | 7180 | 7180 | 7180 | 7180 | 1 |
| 490 | 20240326 | 112200 | 1277141090 | 7180 | 7190 | 7190 | 7170 | 10 |
| 491 | 20240326 | 112100 | 1277069230 | 7180 | 7180 | 7190 | 7180 | 61 |
| 492 | 20240326 | 112000 | 1276631130 | 7190 | 7180 | 7190 | 7180 | 697 |
| 493 | 20240326 | 111900 | 1271626650 | 7180 | 7180 | 7180 | 7180 | 0 |
| 494 | 20240326 | 111800 | 1271626650 | 7180 | 7180 | 7180 | 7180 | 1 |
| 495 | 20240326 | 111700 | 1271619470 | 7180 | 7180 | 7180 | 7170 | 84 |
| 496 | 20240326 | 111600 | 1271017070 | 7170 | 7170 | 7170 | 7170 | 1 |
| 497 | 20240326 | 111500 | 1271009900 | 7190 | 7180 | 7200 | 7160 | 5019 |
| 498 | 20240326 | 111400 | 1235047790 | 7200 | 7200 | 7200 | 7180 | 59 |
| 499 | 20240326 | 111300 | 1234623010 | 7200 | 7170 | 7200 | 7170 | 3308 |
| 500 | 20240326 | 111200 | 1210859320 | 7180 | 7170 | 7180 | 7170 | 262 |
| 501 | 20240326 | 111100 | 1208980770 | 7160 | 7160 | 7160 | 7160 | 0 |
| 502 | 20240326 | 111000 | 1208980770 | 7160 | 7170 | 7170 | 7160 | 2161 |
| 503 | 20240326 | 110900 | 1193486410 | 7170 | 7170 | 7170 | 7170 | 0 |
| 504 | 20240326 | 110800 | 1193486410 | 7170 | 7150 | 7170 | 7150 | 105 |
| 505 | 20240326 | 110700 | 1192735080 | 7150 | 7160 | 7160 | 7150 | 5 |
| 506 | 20240326 | 110600 | 1192699310 | 7160 | 7160 | 7160 | 7160 | 1 |
| 507 | 20240326 | 110500 | 1192692150 | 7170 | 7170 | 7170 | 7170 | 0 |
| 508 | 20240326 | 110400 | 1192692150 | 7170 | 7160 | 7170 | 7150 | 23 |
| 509 | 20240326 | 110300 | 1192527470 | 7160 | 7160 | 7160 | 7160 | 1001 |
| 510 | 20240326 | 110200 | 1185360310 | 7160 | 7160 | 7160 | 7150 | 208 |
| 511 | 20240326 | 110100 | 1183873090 | 7150 | 7150 | 7150 | 7150 | 317 |
| 512 | 20240326 | 110000 | 1181606540 | 7150 | 7160 | 7160 | 7150 | 372 |
| 513 | 20240326 | 105900 | 1178943050 | 7170 | 7170 | 7170 | 7170 | 200 |
| 514 | 20240326 | 105800 | 1177509050 | 7170 | 7160 | 7170 | 7160 | 4 |
| 515 | 20240326 | 105700 | 1177480400 | 7170 | 7160 | 7170 | 7150 | 90 |
| 516 | 20240326 | 105600 | 1176835990 | 7160 | 7150 | 7160 | 7140 | 1127 |
| 517 | 20240326 | 105500 | 1168776690 | 7150 | 7140 | 7150 | 7140 | 3 |
| 518 | 20240326 | 105400 | 1168755260 | 7150 | 7140 | 7150 | 7140 | 2 |
| 519 | 20240326 | 105300 | 1168740970 | 7150 | 7140 | 7150 | 7140 | 110 |
| 520 | 20240326 | 105200 | 1167955550 | 7150 | 7150 | 7150 | 7150 | 111 |
| 521 | 20240326 | 105100 | 1167161900 | 7160 | 7140 | 7160 | 7140 | 911 |
| 522 | 20240326 | 105000 | 1160648610 | 7150 | 7150 | 7150 | 7150 | 0 |
| 523 | 20240326 | 104900 | 1160648610 | 7150 | 7140 | 7150 | 7140 | 204 |
| 524 | 20240326 | 104800 | 1159192040 | 7150 | 7150 | 7150 | 7150 | 1 |
| 525 | 20240326 | 104700 | 1159184890 | 7140 | 7150 | 7150 | 7140 | 16 |
| 526 | 20240326 | 104600 | 1159070530 | 7140 | 7140 | 7150 | 7140 | 12 |
| 527 | 20240326 | 104500 | 1158984840 | 7150 | 7140 | 7150 | 7140 | 90 |
| 528 | 20240326 | 104400 | 1158342230 | 7140 | 7140 | 7140 | 7130 | 36 |
| 529 | 20240326 | 104300 | 1158085210 | 7140 | 7130 | 7140 | 7130 | 2 |
| 530 | 20240326 | 104200 | 1158070940 | 7140 | 7140 | 7140 | 7140 | 21 |
| 531 | 20240326 | 104100 | 1157921000 | 7140 | 7150 | 7150 | 7120 | 3207 |
| 532 | 20240326 | 104000 | 1135072190 | 7140 | 7150 | 7150 | 7140 | 142 |
| 533 | 20240326 | 103900 | 1134056910 | 7150 | 7140 | 7150 | 7140 | 48 |
| 534 | 20240326 | 103800 | 1133714160 | 7150 | 7150 | 7160 | 7140 | 309 |
| 535 | 20240326 | 103700 | 1131507300 | 7140 | 7100 | 7140 | 7100 | 2462 |
| 536 | 20240326 | 103600 | 1113956630 | 7100 | 7110 | 7110 | 7100 | 1662 |
| 537 | 20240326 | 103500 | 1102147030 | 7110 | 7110 | 7120 | 7110 | 903 |
| 538 | 20240326 | 103400 | 1095721430 | 7110 | 7110 | 7110 | 7100 | 206 |
| 539 | 20240326 | 103300 | 1094256820 | 7120 | 7120 | 7120 | 7110 | 23 |
| 540 | 20240326 | 103200 | 1094093250 | 7120 | 7100 | 7120 | 7100 | 26 |
| 541 | 20240326 | 103100 | 1093908630 | 7100 | 7120 | 7120 | 7100 | 2432 |
| 542 | 20240326 | 103000 | 1076632410 | 7110 | 7130 | 7140 | 7070 | 9771 |
| 543 | 20240326 | 102900 | 1007290170 | 7130 | 7130 | 7130 | 7130 | 189 |
| 544 | 20240326 | 102800 | 1005942600 | 7130 | 7140 | 7140 | 7120 | 6703 |
| 545 | 20240326 | 102700 | 958170770 | 7160 | 7170 | 7170 | 7140 | 1675 |
| 546 | 20240326 | 102600 | 946188310 | 7170 | 7180 | 7180 | 7170 | 210 |
| 547 | 20240326 | 102500 | 944682570 | 7180 | 7190 | 7190 | 7160 | 729 |
| 548 | 20240326 | 102400 | 939452840 | 7190 | 7170 | 7190 | 7170 | 122 |
| 549 | 20240326 | 102300 | 938578080 | 7190 | 7190 | 7190 | 7170 | 3307 |
| 550 | 20240326 | 102200 | 914827270 | 7210 | 7210 | 7220 | 7200 | 1091 |
| 551 | 20240326 | 102100 | 906952830 | 7210 | 7210 | 7210 | 7200 | 72 |
| 552 | 20240326 | 102000 | 906434390 | 7200 | 7200 | 7210 | 7200 | 460 |
| 553 | 20240326 | 101900 | 903122380 | 7200 | 7200 | 7200 | 7190 | 63 |
| 554 | 20240326 | 101800 | 902669380 | 7200 | 7200 | 7200 | 7200 | 56 |
| 555 | 20240326 | 101700 | 902266180 | 7200 | 7180 | 7200 | 7180 | 109 |
| 556 | 20240326 | 101600 | 901482460 | 7200 | 7190 | 7200 | 7180 | 81 |
| 557 | 20240326 | 101500 | 900899500 | 7190 | 7160 | 7190 | 7160 | 221 |
| 558 | 20240326 | 101400 | 899310660 | 7190 | 7180 | 7190 | 7160 | 3423 |
| 559 | 20240326 | 101300 | 874798510 | 7190 | 7180 | 7190 | 7180 | 337 |
| 560 | 20240326 | 101200 | 872376830 | 7180 | 7170 | 7180 | 7170 | 438 |
| 561 | 20240326 | 101100 | 869236310 | 7170 | 7160 | 7170 | 7150 | 4561 |
| 562 | 20240326 | 101000 | 836601580 | 7160 | 7180 | 7180 | 7150 | 5141 |
| 563 | 20240326 | 100900 | 799779920 | 7170 | 7190 | 7190 | 7170 | 1548 |
| 564 | 20240326 | 100800 | 788677160 | 7200 | 7200 | 7200 | 7180 | 4063 |
| 565 | 20240326 | 100700 | 759465950 | 7200 | 7210 | 7210 | 7200 | 4325 |
| 566 | 20240326 | 100600 | 728319120 | 7210 | 7210 | 7220 | 7210 | 1839 |
| 567 | 20240326 | 100500 | 715058930 | 7200 | 7210 | 7220 | 7200 | 5407 |
| 568 | 20240326 | 100400 | 676103130 | 7210 | 7230 | 7230 | 7210 | 3727 |
| 569 | 20240326 | 100300 | 649169220 | 7240 | 7240 | 7240 | 7240 | 5835 |
| 570 | 20240326 | 100200 | 606923820 | 7250 | 7260 | 7260 | 7250 | 1004 |
| 571 | 20240326 | 100100 | 599644720 | 7260 | 7260 | 7260 | 7260 | 531 |
| 572 | 20240326 | 100000 | 595789660 | 7250 | 7260 | 7260 | 7250 | 17 |
| 573 | 20240326 | 095900 | 595666250 | 7260 | 7250 | 7260 | 7250 | 957 |
| 574 | 20240326 | 095800 | 588727990 | 7260 | 7260 | 7260 | 7250 | 703 |
| 575 | 20240326 | 095700 | 583631210 | 7250 | 7270 | 7280 | 7250 | 4054 |
| 576 | 20240326 | 095600 | 554201160 | 7270 | 7270 | 7270 | 7270 | 1 |
| 577 | 20240326 | 095500 | 554193890 | 7290 | 7280 | 7300 | 7280 | 3298 |
| 578 | 20240326 | 095400 | 530184400 | 7290 | 7270 | 7290 | 7270 | 1576 |
| 579 | 20240326 | 095300 | 518720800 | 7280 | 7260 | 7280 | 7260 | 2 |
| 580 | 20240326 | 095200 | 518706260 | 7280 | 7290 | 7290 | 7270 | 2465 |
| 581 | 20240326 | 095100 | 500783010 | 7280 | 7290 | 7290 | 7280 | 1208 |
| 582 | 20240326 | 095000 | 491988750 | 7280 | 7280 | 7290 | 7280 | 85 |
| 583 | 20240326 | 094900 | 491369940 | 7290 | 7290 | 7290 | 7290 | 2 |
| 584 | 20240326 | 094800 | 491355360 | 7300 | 7280 | 7300 | 7280 | 31 |
| 585 | 20240326 | 094700 | 491129660 | 7300 | 7270 | 7300 | 7270 | 1497 |
| 586 | 20240326 | 094600 | 480224450 | 7280 | 7290 | 7290 | 7270 | 3000 |
| 587 | 20240326 | 094500 | 458398430 | 7300 | 7290 | 7300 | 7290 | 39 |
| 588 | 20240326 | 094400 | 458114110 | 7300 | 7300 | 7310 | 7290 | 1220 |
| 589 | 20240326 | 094300 | 449218250 | 7310 | 7300 | 7310 | 7290 | 745 |
| 590 | 20240326 | 094200 | 443779200 | 7300 | 7300 | 7300 | 7300 | 689 |
| 591 | 20240326 | 094100 | 438749500 | 7300 | 7300 | 7300 | 7300 | 9 |
| 592 | 20240326 | 094000 | 438683800 | 7300 | 7290 | 7300 | 7290 | 276 |
| 593 | 20240326 | 093900 | 436670940 | 7300 | 7290 | 7300 | 7290 | 903 |
| 594 | 20240326 | 093800 | 430087040 | 7290 | 7280 | 7290 | 7280 | 1101 |
| 595 | 20240326 | 093700 | 422071750 | 7270 | 7270 | 7280 | 7270 | 124 |
| 596 | 20240326 | 093600 | 421170260 | 7280 | 7280 | 7280 | 7270 | 380 |
| 597 | 20240326 | 093500 | 418404260 | 7280 | 7270 | 7280 | 7270 | 75 |
| 598 | 20240326 | 093400 | 417858980 | 7280 | 7270 | 7280 | 7260 | 1425 |
| 599 | 20240326 | 093300 | 407512510 | 7250 | 7260 | 7280 | 7250 | 1660 |
| 600 | 20240326 | 093200 | 395458560 | 7270 | 7280 | 7280 | 7270 | 588 |
| 601 | 20240326 | 093100 | 391183600 | 7280 | 7270 | 7280 | 7270 | 120 |
| 602 | 20240326 | 093000 | 390311190 | 7260 | 7260 | 7260 | 7260 | 1 |
| 603 | 20240326 | 092900 | 390303930 | 7270 | 7270 | 7280 | 7260 | 339 |
| 604 | 20240326 | 092800 | 387842730 | 7260 | 7250 | 7260 | 7250 | 420 |
| 605 | 20240326 | 092700 | 384794890 | 7250 | 7250 | 7250 | 7250 | 616 |
| 606 | 20240326 | 092600 | 380328890 | 7250 | 7260 | 7260 | 7250 | 1068 |
| 607 | 20240326 | 092500 | 372585090 | 7270 | 7260 | 7270 | 7250 | 1262 |
| 608 | 20240326 | 092400 | 363430380 | 7260 | 7260 | 7270 | 7250 | 1377 |
| 609 | 20240326 | 092300 | 353433410 | 7260 | 7260 | 7270 | 7260 | 735 |
| 610 | 20240326 | 092200 | 348097290 | 7270 | 7280 | 7280 | 7270 | 104 |
| 611 | 20240326 | 092100 | 347341170 | 7280 | 7280 | 7290 | 7280 | 15 |
| 612 | 20240326 | 092000 | 347231960 | 7260 | 7280 | 7290 | 7260 | 4254 |
| 613 | 20240326 | 091900 | 316325500 | 7280 | 7280 | 7300 | 7280 | 366 |
| 614 | 20240326 | 091800 | 313660800 | 7270 | 7260 | 7270 | 7260 | 76 |
| 615 | 20240326 | 091700 | 313109030 | 7280 | 7250 | 7280 | 7250 | 1079 |
| 616 | 20240326 | 091600 | 305275350 | 7250 | 7250 | 7250 | 7250 | 438 |
| 617 | 20240326 | 091500 | 302099850 | 7260 | 7250 | 7260 | 7250 | 127 |
| 618 | 20240326 | 091400 | 301178990 | 7250 | 7260 | 7260 | 7240 | 417 |
| 619 | 20240326 | 091300 | 298154010 | 7270 | 7280 | 7280 | 7260 | 907 |
| 620 | 20240326 | 091200 | 291560900 | 7280 | 7290 | 7290 | 7270 | 13 |
| 621 | 20240326 | 091100 | 291466160 | 7290 | 7270 | 7290 | 7270 | 369 |
| 622 | 20240326 | 091000 | 288777910 | 7250 | 7240 | 7270 | 7240 | 1518 |
| 623 | 20240326 | 090900 | 277768590 | 7230 | 7260 | 7260 | 7230 | 4422 |
| 624 | 20240326 | 090800 | 245743120 | 7260 | 7280 | 7280 | 7250 | 2880 |
| 625 | 20240326 | 090700 | 224819010 | 7290 | 7310 | 7310 | 7290 | 1473 |
| 626 | 20240326 | 090600 | 214073830 | 7310 | 7310 | 7310 | 7290 | 1535 |
| 627 | 20240326 | 090500 | 202869310 | 7310 | 7310 | 7320 | 7310 | 220 |
| 628 | 20240326 | 090400 | 201259940 | 7320 | 7330 | 7340 | 7300 | 4304 |
| 629 | 20240326 | 090300 | 169789950 | 7320 | 7340 | 7350 | 7320 | 4024 |
| 630 | 20240326 | 090200 | 140310250 | 7360 | 7370 | 7380 | 7350 | 9222 |
| 631 | 20240326 | 090100 | 72403080 | 7360 | 7310 | 7370 | 7310 | 3227 |
| 632 | 20240326 | 090000 | 48695340 | 7310 | 7330 | 7350 | 7310 | 6644 |