31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 192700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 5214 |
| 3 | 20240326 | 192600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20240326 | 192500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20240326 | 192400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20240326 | 192300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20240326 | 192200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20240326 | 192100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20240326 | 192000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20240326 | 191900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20240326 | 191800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20240326 | 191700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20240326 | 191600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20240326 | 191500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20240326 | 191400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20240326 | 191300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20240326 | 191200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20240326 | 191100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20240326 | 191000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20240326 | 190900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20240326 | 190800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20240326 | 190700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20240326 | 190600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20240326 | 190500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20240326 | 190400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20240326 | 190300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20240326 | 190200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20240326 | 190100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20240326 | 190000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20240326 | 185900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20240326 | 185800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20240326 | 185700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 5214 |
| 33 | 20240326 | 185600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20240326 | 185500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20240326 | 185400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20240326 | 185300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20240326 | 185200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20240326 | 185100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20240326 | 185000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20240326 | 184900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20240326 | 184800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20240326 | 184700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20240326 | 184600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20240326 | 184500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20240326 | 184400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20240326 | 184300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20240326 | 184200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20240326 | 184100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20240326 | 184000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20240326 | 183900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20240326 | 183800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20240326 | 183700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20240326 | 183600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20240326 | 183500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20240326 | 183400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20240326 | 183300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20240326 | 183200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20240326 | 183100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20240326 | 183000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20240326 | 182900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20240326 | 182800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20240326 | 182700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 5214 |
| 63 | 20240326 | 182600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20240326 | 182500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20240326 | 182400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20240326 | 182300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20240326 | 182200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20240326 | 182100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20240326 | 182000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20240326 | 181900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20240326 | 181800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20240326 | 181700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20240326 | 181600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20240326 | 181500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20240326 | 181400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20240326 | 181300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20240326 | 181200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20240326 | 181100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20240326 | 181000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20240326 | 180900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20240326 | 180800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20240326 | 180700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20240326 | 180600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20240326 | 180500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20240326 | 180400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20240326 | 180300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20240326 | 180200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20240326 | 180100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20240326 | 180000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20240326 | 175900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20240326 | 175800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20240326 | 175700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 5214 |
| 93 | 20240326 | 175600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20240326 | 175500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20240326 | 175400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20240326 | 175300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20240326 | 175200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20240326 | 175100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20240326 | 175000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20240326 | 174900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20240326 | 174800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20240326 | 174700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20240326 | 174600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20240326 | 174500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20240326 | 174400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20240326 | 174300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20240326 | 174200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20240326 | 174100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20240326 | 174000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20240326 | 173900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20240326 | 173800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20240326 | 173700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20240326 | 173600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20240326 | 173500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20240326 | 173400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20240326 | 173300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20240326 | 173200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20240326 | 173100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20240326 | 173000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20240326 | 172900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20240326 | 172800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20240326 | 172700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 5214 |
| 123 | 20240326 | 172600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20240326 | 172500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20240326 | 172400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20240326 | 172300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20240326 | 172200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20240326 | 172100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20240326 | 172000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20240326 | 171900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20240326 | 171800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20240326 | 171700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20240326 | 171600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20240326 | 171500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20240326 | 171400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20240326 | 171300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20240326 | 171200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20240326 | 171100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20240326 | 171000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20240326 | 170900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20240326 | 170800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20240326 | 170700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20240326 | 170600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20240326 | 170500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20240326 | 170400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20240326 | 170300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20240326 | 170200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20240326 | 170100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20240326 | 170000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20240326 | 165900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20240326 | 165800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20240326 | 165700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 5214 |
| 153 | 20240326 | 165600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20240326 | 165500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20240326 | 165400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20240326 | 165300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20240326 | 165200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20240326 | 165100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20240326 | 165000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20240326 | 164900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20240326 | 164800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20240326 | 164700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20240326 | 164600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20240326 | 164500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20240326 | 164400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20240326 | 164300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20240326 | 164200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20240326 | 164100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20240326 | 164000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20240326 | 163900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20240326 | 163800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20240326 | 163700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20240326 | 163600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20240326 | 163500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20240326 | 163400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20240326 | 163300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20240326 | 163200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20240326 | 163100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20240326 | 163000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20240326 | 162900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20240326 | 162800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20240326 | 162700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 5214 |
| 183 | 20240326 | 162600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20240326 | 162500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20240326 | 162400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20240326 | 162300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20240326 | 162200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20240326 | 162100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20240326 | 162000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20240326 | 161900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20240326 | 161800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20240326 | 161700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20240326 | 161600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20240326 | 161500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20240326 | 161400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20240326 | 161300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20240326 | 161200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20240326 | 161100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20240326 | 161000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20240326 | 160900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20240326 | 160800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20240326 | 160700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20240326 | 160600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20240326 | 160500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20240326 | 160400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20240326 | 160300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20240326 | 160200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 208 | 20240326 | 160100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20240326 | 160000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20240326 | 155900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20240326 | 155800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20240326 | 155700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 5214 |
| 213 | 20240326 | 155600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 214 | 20240326 | 155500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 215 | 20240326 | 155400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 216 | 20240326 | 155300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 217 | 20240326 | 155200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 218 | 20240326 | 155100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 219 | 20240326 | 155000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 220 | 20240326 | 154900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 221 | 20240326 | 154800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 222 | 20240326 | 154700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 223 | 20240326 | 154600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 224 | 20240326 | 154500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 225 | 20240326 | 154400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 226 | 20240326 | 154300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 227 | 20240326 | 154200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 228 | 20240326 | 154100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 229 | 20240326 | 154000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 230 | 20240326 | 153900 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 231 | 20240326 | 153800 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 232 | 20240326 | 153700 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 233 | 20240326 | 153600 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 234 | 20240326 | 153500 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 235 | 20240326 | 153400 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 236 | 20240326 | 153300 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 237 | 20240326 | 153200 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 238 | 20240326 | 153100 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 0 |
| 239 | 20240326 | 153000 | 3499501895 | 4830 | 4830 | 4830 | 4830 | 5214 |
| 240 | 20240326 | 152900 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 241 | 20240326 | 152800 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 242 | 20240326 | 152700 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 243 | 20240326 | 152600 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 244 | 20240326 | 152500 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 245 | 20240326 | 152400 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 246 | 20240326 | 152300 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 247 | 20240326 | 152200 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 248 | 20240326 | 152100 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 249 | 20240326 | 152000 | 3474318275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 250 | 20240326 | 151900 | 3474318275 | 4830 | 4835 | 4835 | 4825 | 1558 |
| 251 | 20240326 | 151800 | 3466792965 | 4825 | 4830 | 4830 | 4825 | 1256 |
| 252 | 20240326 | 151700 | 3460726975 | 4830 | 4830 | 4830 | 4830 | 269 |
| 253 | 20240326 | 151600 | 3459427705 | 4830 | 4830 | 4830 | 4830 | 2355 |
| 254 | 20240326 | 151500 | 3448053055 | 4835 | 4830 | 4835 | 4830 | 608 |
| 255 | 20240326 | 151400 | 3445116105 | 4830 | 4830 | 4835 | 4825 | 628 |
| 256 | 20240326 | 151300 | 3442084355 | 4830 | 4830 | 4830 | 4825 | 2704 |
| 257 | 20240326 | 151200 | 3429024990 | 4830 | 4830 | 4830 | 4830 | 1503 |
| 258 | 20240326 | 151100 | 3421765500 | 4825 | 4830 | 4830 | 4825 | 492 |
| 259 | 20240326 | 151000 | 3419391595 | 4825 | 4830 | 4830 | 4825 | 1187 |
| 260 | 20240326 | 150900 | 3413664050 | 4825 | 4830 | 4830 | 4825 | 2129 |
| 261 | 20240326 | 150800 | 3403391125 | 4830 | 4830 | 4830 | 4825 | 341 |
| 262 | 20240326 | 150700 | 3401744245 | 4830 | 4830 | 4830 | 4830 | 689 |
| 263 | 20240326 | 150600 | 3398416375 | 4830 | 4830 | 4830 | 4825 | 341 |
| 264 | 20240326 | 150500 | 3396770095 | 4830 | 4830 | 4830 | 4830 | 1172 |
| 265 | 20240326 | 150400 | 3391109335 | 4830 | 4825 | 4830 | 4825 | 11340 |
| 266 | 20240326 | 150300 | 3336389270 | 4825 | 4830 | 4830 | 4825 | 253 |
| 267 | 20240326 | 150200 | 3335168500 | 4830 | 4830 | 4830 | 4830 | 254 |
| 268 | 20240326 | 150100 | 3333941680 | 4830 | 4830 | 4830 | 4830 | 3110 |
| 269 | 20240326 | 150000 | 3318920380 | 4830 | 4830 | 4830 | 4830 | 2665 |
| 270 | 20240326 | 145900 | 3306048430 | 4830 | 4830 | 4835 | 4830 | 2267 |
| 271 | 20240326 | 145800 | 3295098320 | 4830 | 4835 | 4835 | 4830 | 244 |
| 272 | 20240326 | 145700 | 3293919675 | 4835 | 4835 | 4835 | 4835 | 201 |
| 273 | 20240326 | 145600 | 3292947840 | 4835 | 4835 | 4835 | 4835 | 1658 |
| 274 | 20240326 | 145500 | 3284931410 | 4840 | 4835 | 4840 | 4835 | 71 |
| 275 | 20240326 | 145400 | 3284588120 | 4835 | 4835 | 4840 | 4835 | 338 |
| 276 | 20240326 | 145300 | 3282953385 | 4840 | 4840 | 4840 | 4840 | 136 |
| 277 | 20240326 | 145200 | 3282295145 | 4840 | 4840 | 4840 | 4840 | 65 |
| 278 | 20240326 | 145100 | 3281980545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 279 | 20240326 | 145000 | 3281980545 | 4840 | 4835 | 4840 | 4835 | 200 |
| 280 | 20240326 | 144900 | 3281013445 | 4835 | 4835 | 4835 | 4835 | 510 |
| 281 | 20240326 | 144800 | 3278547595 | 4835 | 4835 | 4835 | 4835 | 3259 |
| 282 | 20240326 | 144700 | 3262790330 | 4835 | 4835 | 4835 | 4835 | 30 |
| 283 | 20240326 | 144600 | 3262645280 | 4835 | 4835 | 4835 | 4835 | 10 |
| 284 | 20240326 | 144500 | 3262596930 | 4835 | 4835 | 4835 | 4835 | 3 |
| 285 | 20240326 | 144400 | 3262582425 | 4835 | 4835 | 4835 | 4830 | 594 |
| 286 | 20240326 | 144300 | 3259713240 | 4835 | 4835 | 4835 | 4835 | 0 |
| 287 | 20240326 | 144200 | 3259713240 | 4835 | 4835 | 4835 | 4835 | 10 |
| 288 | 20240326 | 144100 | 3259664890 | 4835 | 4830 | 4835 | 4825 | 1103 |
| 289 | 20240326 | 144000 | 3254337560 | 4830 | 4830 | 4830 | 4830 | 1013 |
| 290 | 20240326 | 143900 | 3249444770 | 4830 | 4825 | 4835 | 4825 | 2986 |
| 291 | 20240326 | 143800 | 3235021890 | 4825 | 4825 | 4825 | 4825 | 0 |
| 292 | 20240326 | 143700 | 3235021890 | 4825 | 4830 | 4830 | 4825 | 314 |
| 293 | 20240326 | 143600 | 3233506440 | 4830 | 4830 | 4830 | 4830 | 296 |
| 294 | 20240326 | 143500 | 3232076760 | 4830 | 4830 | 4830 | 4830 | 21 |
| 295 | 20240326 | 143400 | 3231975330 | 4825 | 4825 | 4825 | 4825 | 157 |
| 296 | 20240326 | 143300 | 3231217805 | 4825 | 4830 | 4830 | 4825 | 1299 |
| 297 | 20240326 | 143200 | 3224948210 | 4830 | 4830 | 4830 | 4830 | 30 |
| 298 | 20240326 | 143100 | 3224803310 | 4825 | 4830 | 4830 | 4825 | 535 |
| 299 | 20240326 | 143000 | 3222219280 | 4825 | 4830 | 4830 | 4825 | 56 |
| 300 | 20240326 | 142900 | 3221948980 | 4830 | 4830 | 4830 | 4830 | 29 |
| 301 | 20240326 | 142800 | 3221808910 | 4830 | 4830 | 4830 | 4825 | 105 |
| 302 | 20240326 | 142700 | 3221302260 | 4830 | 4830 | 4830 | 4825 | 100 |
| 303 | 20240326 | 142600 | 3220819735 | 4830 | 4835 | 4835 | 4825 | 932 |
| 304 | 20240326 | 142500 | 3216319900 | 4835 | 4830 | 4835 | 4830 | 545 |
| 305 | 20240326 | 142400 | 3213687525 | 4830 | 4835 | 4835 | 4830 | 1221 |
| 306 | 20240326 | 142300 | 3207789190 | 4835 | 4830 | 4835 | 4830 | 2645 |
| 307 | 20240326 | 142200 | 3195001090 | 4830 | 4835 | 4835 | 4830 | 1189 |
| 308 | 20240326 | 142100 | 3189257215 | 4835 | 4835 | 4835 | 4835 | 0 |
| 309 | 20240326 | 142000 | 3189257215 | 4835 | 4835 | 4835 | 4835 | 261 |
| 310 | 20240326 | 141900 | 3187995280 | 4835 | 4835 | 4835 | 4835 | 106 |
| 311 | 20240326 | 141800 | 3187482770 | 4830 | 4830 | 4830 | 4830 | 0 |
| 312 | 20240326 | 141700 | 3187482770 | 4830 | 4820 | 4830 | 4820 | 326 |
| 313 | 20240326 | 141600 | 3185908220 | 4820 | 4825 | 4825 | 4820 | 3047 |
| 314 | 20240326 | 141500 | 3171214160 | 4825 | 4825 | 4825 | 4825 | 10 |
| 315 | 20240326 | 141400 | 3171165910 | 4825 | 4830 | 4830 | 4825 | 1750 |
| 316 | 20240326 | 141300 | 3162721910 | 4830 | 4830 | 4830 | 4830 | 52 |
| 317 | 20240326 | 141200 | 3162470750 | 4830 | 4825 | 4830 | 4820 | 7606 |
| 318 | 20240326 | 141100 | 3125779450 | 4825 | 4830 | 4830 | 4825 | 652 |
| 319 | 20240326 | 141000 | 3122633050 | 4825 | 4825 | 4825 | 4825 | 38 |
| 320 | 20240326 | 140900 | 3122449700 | 4825 | 4825 | 4825 | 4825 | 16 |
| 321 | 20240326 | 140800 | 3122372500 | 4825 | 4825 | 4825 | 4825 | 7 |
| 322 | 20240326 | 140700 | 3122338725 | 4825 | 4825 | 4825 | 4825 | 4530 |
| 323 | 20240326 | 140600 | 3100481475 | 4820 | 4825 | 4825 | 4820 | 7296 |
| 324 | 20240326 | 140500 | 3065290280 | 4830 | 4830 | 4830 | 4830 | 768 |
| 325 | 20240326 | 140400 | 3061580840 | 4830 | 4830 | 4830 | 4830 | 199 |
| 326 | 20240326 | 140300 | 3060619670 | 4830 | 4830 | 4830 | 4830 | 119 |
| 327 | 20240326 | 140200 | 3060044900 | 4835 | 4835 | 4835 | 4835 | 11 |
| 328 | 20240326 | 140100 | 3059991715 | 4835 | 4835 | 4835 | 4835 | 0 |
| 329 | 20240326 | 140000 | 3059991715 | 4835 | 4835 | 4835 | 4835 | 125 |
| 330 | 20240326 | 135900 | 3059387340 | 4835 | 4825 | 4835 | 4825 | 2743 |
| 331 | 20240326 | 135800 | 3046152295 | 4830 | 4830 | 4830 | 4825 | 1089 |
| 332 | 20240326 | 135700 | 3040897425 | 4830 | 4835 | 4835 | 4830 | 1173 |
| 333 | 20240326 | 135600 | 3035231750 | 4845 | 4845 | 4845 | 4845 | 3 |
| 334 | 20240326 | 135500 | 3035217215 | 4845 | 4835 | 4845 | 4830 | 1701 |
| 335 | 20240326 | 135400 | 3026990615 | 4840 | 4840 | 4840 | 4840 | 20 |
| 336 | 20240326 | 135300 | 3026893815 | 4840 | 4840 | 4840 | 4840 | 230 |
| 337 | 20240326 | 135200 | 3025780615 | 4830 | 4830 | 4830 | 4830 | 1526 |
| 338 | 20240326 | 135100 | 3018410035 | 4830 | 4830 | 4830 | 4830 | 0 |
| 339 | 20240326 | 135000 | 3018410035 | 4830 | 4830 | 4830 | 4830 | 3573 |
| 340 | 20240326 | 134900 | 3001152445 | 4830 | 4830 | 4830 | 4830 | 5 |
| 341 | 20240326 | 134800 | 3001128295 | 4830 | 4830 | 4830 | 4830 | 115 |
| 342 | 20240326 | 134700 | 3000572845 | 4825 | 4825 | 4825 | 4825 | 1510 |
| 343 | 20240326 | 134600 | 2993287095 | 4825 | 4825 | 4825 | 4825 | 17711 |
| 344 | 20240326 | 134500 | 2907831520 | 4825 | 4825 | 4830 | 4825 | 4507 |
| 345 | 20240326 | 134400 | 2886079710 | 4845 | 4830 | 4845 | 4830 | 1327 |
| 346 | 20240326 | 134300 | 2879668350 | 4825 | 4825 | 4825 | 4825 | 2384 |
| 347 | 20240326 | 134200 | 2868165550 | 4825 | 4830 | 4830 | 4825 | 4001 |
| 348 | 20240326 | 134100 | 2848860720 | 4830 | 4830 | 4830 | 4830 | 126 |
| 349 | 20240326 | 134000 | 2848252140 | 4830 | 4830 | 4830 | 4830 | 2768 |
| 350 | 20240326 | 133900 | 2834882700 | 4835 | 4835 | 4835 | 4835 | 11 |
| 351 | 20240326 | 133800 | 2834829515 | 4835 | 4830 | 4835 | 4830 | 997 |
| 352 | 20240326 | 133700 | 2830014000 | 4830 | 4830 | 4830 | 4825 | 3574 |
| 353 | 20240326 | 133600 | 2812751590 | 4830 | 4830 | 4830 | 4830 | 1979 |
| 354 | 20240326 | 133500 | 2803193020 | 4835 | 4840 | 4840 | 4835 | 1469 |
| 355 | 20240326 | 133400 | 2796084130 | 4840 | 4840 | 4840 | 4840 | 70 |
| 356 | 20240326 | 133300 | 2795745330 | 4840 | 4840 | 4840 | 4835 | 621 |
| 357 | 20240326 | 133200 | 2792742695 | 4840 | 4840 | 4840 | 4840 | 3 |
| 358 | 20240326 | 133100 | 2792728175 | 4840 | 4835 | 4840 | 4835 | 147 |
| 359 | 20240326 | 133000 | 2792017390 | 4835 | 4835 | 4835 | 4835 | 179 |
| 360 | 20240326 | 132900 | 2791151925 | 4840 | 4840 | 4840 | 4840 | 679 |
| 361 | 20240326 | 132800 | 2787865565 | 4835 | 4835 | 4835 | 4835 | 1 |
| 362 | 20240326 | 132700 | 2787860730 | 4835 | 4835 | 4840 | 4835 | 4 |
| 363 | 20240326 | 132600 | 2787841385 | 4840 | 4840 | 4840 | 4840 | 3 |
| 364 | 20240326 | 132500 | 2787826865 | 4840 | 4840 | 4840 | 4840 | 7 |
| 365 | 20240326 | 132400 | 2787792985 | 4840 | 4840 | 4840 | 4840 | 217 |
| 366 | 20240326 | 132300 | 2786742705 | 4845 | 4830 | 4845 | 4830 | 3604 |
| 367 | 20240326 | 132200 | 2769330340 | 4830 | 4830 | 4830 | 4830 | 5500 |
| 368 | 20240326 | 132100 | 2742765340 | 4830 | 4825 | 4830 | 4825 | 13345 |
| 369 | 20240326 | 132000 | 2678321990 | 4825 | 4835 | 4835 | 4825 | 8221 |
| 370 | 20240326 | 131900 | 2638637295 | 4835 | 4830 | 4835 | 4830 | 18 |
| 371 | 20240326 | 131800 | 2638550315 | 4825 | 4830 | 4830 | 4825 | 20066 |
| 372 | 20240326 | 131700 | 2541717175 | 4830 | 4835 | 4835 | 4830 | 3423 |
| 373 | 20240326 | 131600 | 2525184055 | 4830 | 4840 | 4840 | 4830 | 4855 |
| 374 | 20240326 | 131500 | 2501712905 | 4840 | 4845 | 4845 | 4840 | 1407 |
| 375 | 20240326 | 131400 | 2494896920 | 4845 | 4850 | 4850 | 4845 | 103 |
| 376 | 20240326 | 131300 | 2494397535 | 4850 | 4850 | 4850 | 4850 | 0 |
| 377 | 20240326 | 131200 | 2494397535 | 4850 | 4840 | 4850 | 4840 | 202 |
| 378 | 20240326 | 131100 | 2493419135 | 4840 | 4845 | 4845 | 4840 | 1259 |
| 379 | 20240326 | 131000 | 2487325420 | 4840 | 4835 | 4840 | 4835 | 2187 |
| 380 | 20240326 | 130900 | 2476746275 | 4830 | 4835 | 4835 | 4830 | 436 |
| 381 | 20240326 | 130800 | 2474639165 | 4835 | 4830 | 4835 | 4830 | 2846 |
| 382 | 20240326 | 130700 | 2460886875 | 4830 | 4830 | 4830 | 4830 | 3753 |
| 383 | 20240326 | 130600 | 2442759885 | 4830 | 4835 | 4835 | 4830 | 232 |
| 384 | 20240326 | 130500 | 2441638660 | 4835 | 4835 | 4835 | 4835 | 10 |
| 385 | 20240326 | 130400 | 2441590310 | 4835 | 4845 | 4845 | 4835 | 513 |
| 386 | 20240326 | 130300 | 2439109935 | 4845 | 4840 | 4845 | 4835 | 3762 |
| 387 | 20240326 | 130200 | 2420905095 | 4840 | 4835 | 4840 | 4835 | 2 |
| 388 | 20240326 | 130100 | 2420895420 | 4830 | 4835 | 4835 | 4830 | 1269 |
| 389 | 20240326 | 130000 | 2414759955 | 4835 | 4840 | 4840 | 4835 | 1406 |
| 390 | 20240326 | 125900 | 2407961415 | 4840 | 4840 | 4840 | 4840 | 10 |
| 391 | 20240326 | 125800 | 2407913015 | 4840 | 4840 | 4845 | 4840 | 354 |
| 392 | 20240326 | 125700 | 2406199650 | 4840 | 4840 | 4850 | 4830 | 4288 |
| 393 | 20240326 | 125600 | 2385472780 | 4850 | 4850 | 4850 | 4850 | 0 |
| 394 | 20240326 | 125500 | 2385472780 | 4850 | 4845 | 4850 | 4845 | 250 |
| 395 | 20240326 | 125400 | 2384261030 | 4840 | 4840 | 4840 | 4840 | 10 |
| 396 | 20240326 | 125300 | 2384212630 | 4840 | 4840 | 4840 | 4840 | 51 |
| 397 | 20240326 | 125200 | 2383965790 | 4835 | 4835 | 4835 | 4835 | 5332 |
| 398 | 20240326 | 125100 | 2358185570 | 4840 | 4840 | 4840 | 4840 | 0 |
| 399 | 20240326 | 125000 | 2358185570 | 4840 | 4840 | 4845 | 4840 | 4669 |
| 400 | 20240326 | 124900 | 2335587605 | 4845 | 4845 | 4845 | 4845 | 591 |
| 401 | 20240326 | 124800 | 2332724210 | 4850 | 4845 | 4850 | 4845 | 1953 |
| 402 | 20240326 | 124700 | 2323261105 | 4845 | 4845 | 4845 | 4845 | 139 |
| 403 | 20240326 | 124600 | 2322587650 | 4845 | 4845 | 4845 | 4845 | 97 |
| 404 | 20240326 | 124500 | 2322117685 | 4845 | 4840 | 4850 | 4840 | 9 |
| 405 | 20240326 | 124400 | 2322074100 | 4845 | 4850 | 4850 | 4845 | 487 |
| 406 | 20240326 | 124300 | 2319714580 | 4850 | 4850 | 4850 | 4850 | 4 |
| 407 | 20240326 | 124200 | 2319695180 | 4850 | 4850 | 4850 | 4850 | 123 |
| 408 | 20240326 | 124100 | 2319098630 | 4850 | 4850 | 4850 | 4850 | 1 |
| 409 | 20240326 | 124000 | 2319093780 | 4850 | 4850 | 4850 | 4850 | 468 |
| 410 | 20240326 | 123900 | 2316823980 | 4850 | 4845 | 4850 | 4845 | 521 |
| 411 | 20240326 | 123800 | 2314298140 | 4845 | 4845 | 4845 | 4845 | 207 |
| 412 | 20240326 | 123700 | 2313295225 | 4850 | 4845 | 4850 | 4840 | 6083 |
| 413 | 20240326 | 123600 | 2283823180 | 4850 | 4850 | 4850 | 4850 | 1 |
| 414 | 20240326 | 123500 | 2283818330 | 4850 | 4850 | 4850 | 4845 | 106 |
| 415 | 20240326 | 123400 | 2283304730 | 4850 | 4855 | 4855 | 4850 | 3044 |
| 416 | 20240326 | 123300 | 2268541320 | 4855 | 4860 | 4860 | 4850 | 110 |
| 417 | 20240326 | 123200 | 2268007280 | 4860 | 4860 | 4860 | 4860 | 10 |
| 418 | 20240326 | 123100 | 2267958680 | 4860 | 4860 | 4860 | 4860 | 1 |
| 419 | 20240326 | 123000 | 2267953820 | 4850 | 4850 | 4850 | 4850 | 358 |
| 420 | 20240326 | 122900 | 2266217520 | 4855 | 4855 | 4855 | 4855 | 42 |
| 421 | 20240326 | 122800 | 2266013610 | 4860 | 4860 | 4860 | 4860 | 300 |
| 422 | 20240326 | 122700 | 2264555610 | 4860 | 4855 | 4860 | 4855 | 745 |
| 423 | 20240326 | 122600 | 2260934925 | 4855 | 4855 | 4855 | 4855 | 602 |
| 424 | 20240326 | 122500 | 2258012215 | 4855 | 4850 | 4855 | 4850 | 205 |
| 425 | 20240326 | 122400 | 2257017940 | 4855 | 4855 | 4855 | 4855 | 18 |
| 426 | 20240326 | 122300 | 2256930550 | 4855 | 4855 | 4855 | 4855 | 651 |
| 427 | 20240326 | 122200 | 2253769945 | 4855 | 4855 | 4855 | 4855 | 50 |
| 428 | 20240326 | 122100 | 2253527195 | 4855 | 4855 | 4855 | 4855 | 1 |
| 429 | 20240326 | 122000 | 2253522340 | 4850 | 4855 | 4855 | 4850 | 548 |
| 430 | 20240326 | 121900 | 2250864490 | 4850 | 4855 | 4855 | 4850 | 35 |
| 431 | 20240326 | 121800 | 2250694590 | 4855 | 4850 | 4855 | 4850 | 302 |
| 432 | 20240326 | 121700 | 2249228490 | 4855 | 4855 | 4855 | 4855 | 0 |
| 433 | 20240326 | 121600 | 2249228490 | 4855 | 4850 | 4855 | 4850 | 1388 |
| 434 | 20240326 | 121500 | 2242491750 | 4855 | 4855 | 4855 | 4855 | 1 |
| 435 | 20240326 | 121400 | 2242486895 | 4845 | 4845 | 4845 | 4845 | 0 |
| 436 | 20240326 | 121300 | 2242486895 | 4845 | 4855 | 4855 | 4845 | 3332 |
| 437 | 20240326 | 121200 | 2226337360 | 4855 | 4855 | 4855 | 4855 | 21 |
| 438 | 20240326 | 121100 | 2226235405 | 4855 | 4855 | 4855 | 4855 | 82 |
| 439 | 20240326 | 121000 | 2225837295 | 4855 | 4855 | 4855 | 4855 | 67 |
| 440 | 20240326 | 120900 | 2225512010 | 4855 | 4860 | 4860 | 4855 | 562 |
| 441 | 20240326 | 120800 | 2222783350 | 4865 | 4865 | 4865 | 4865 | 213 |
| 442 | 20240326 | 120700 | 2221747105 | 4865 | 4860 | 4865 | 4860 | 1158 |
| 443 | 20240326 | 120600 | 2216115365 | 4860 | 4860 | 4860 | 4860 | 347 |
| 444 | 20240326 | 120500 | 2214428945 | 4860 | 4860 | 4860 | 4860 | 0 |
| 445 | 20240326 | 120400 | 2214428945 | 4860 | 4860 | 4860 | 4860 | 2 |
| 446 | 20240326 | 120300 | 2214419225 | 4860 | 4855 | 4860 | 4855 | 1871 |
| 447 | 20240326 | 120200 | 2205330650 | 4850 | 4850 | 4850 | 4850 | 1674 |
| 448 | 20240326 | 120100 | 2197211750 | 4850 | 4850 | 4850 | 4850 | 28 |
| 449 | 20240326 | 120000 | 2197075950 | 4850 | 4850 | 4850 | 4850 | 459 |
| 450 | 20240326 | 115900 | 2194849800 | 4850 | 4850 | 4850 | 4850 | 15 |
| 451 | 20240326 | 115800 | 2194777050 | 4850 | 4850 | 4850 | 4850 | 121 |
| 452 | 20240326 | 115700 | 2194190200 | 4845 | 4845 | 4845 | 4845 | 1078 |
| 453 | 20240326 | 115600 | 2188967290 | 4855 | 4850 | 4855 | 4850 | 2101 |
| 454 | 20240326 | 115500 | 2178777435 | 4850 | 4845 | 4855 | 4845 | 77 |
| 455 | 20240326 | 115400 | 2178403680 | 4855 | 4855 | 4855 | 4855 | 17 |
| 456 | 20240326 | 115300 | 2178321145 | 4855 | 4855 | 4855 | 4855 | 14 |
| 457 | 20240326 | 115200 | 2178253175 | 4850 | 4845 | 4850 | 4845 | 83 |
| 458 | 20240326 | 115100 | 2177851010 | 4855 | 4855 | 4855 | 4855 | 8 |
| 459 | 20240326 | 115000 | 2177812170 | 4855 | 4845 | 4855 | 4845 | 14001 |
| 460 | 20240326 | 114900 | 2109976125 | 4845 | 4845 | 4845 | 4845 | 13 |
| 461 | 20240326 | 114800 | 2109913140 | 4850 | 4850 | 4850 | 4850 | 772 |
| 462 | 20240326 | 114700 | 2106168940 | 4850 | 4850 | 4850 | 4850 | 0 |
| 463 | 20240326 | 114600 | 2106168940 | 4850 | 4850 | 4850 | 4850 | 1472 |
| 464 | 20240326 | 114500 | 2099029740 | 4850 | 4850 | 4850 | 4850 | 10 |
| 465 | 20240326 | 114400 | 2098981240 | 4850 | 4850 | 4850 | 4850 | 82 |
| 466 | 20240326 | 114300 | 2098583540 | 4850 | 4850 | 4850 | 4850 | 260 |
| 467 | 20240326 | 114200 | 2097322540 | 4850 | 4855 | 4855 | 4850 | 119 |
| 468 | 20240326 | 114100 | 2096745345 | 4855 | 4855 | 4855 | 4855 | 1763 |
| 469 | 20240326 | 114000 | 2088185980 | 4850 | 4850 | 4850 | 4850 | 0 |
| 470 | 20240326 | 113900 | 2088185980 | 4850 | 4860 | 4860 | 4845 | 4280 |
| 471 | 20240326 | 113800 | 2067448470 | 4860 | 4850 | 4860 | 4850 | 1138 |
| 472 | 20240326 | 113700 | 2061929090 | 4850 | 4850 | 4850 | 4850 | 782 |
| 473 | 20240326 | 113600 | 2058136390 | 4850 | 4845 | 4850 | 4845 | 1035 |
| 474 | 20240326 | 113500 | 2053116645 | 4850 | 4850 | 4850 | 4850 | 206 |
| 475 | 20240326 | 113400 | 2052117545 | 4850 | 4850 | 4850 | 4850 | 306 |
| 476 | 20240326 | 113300 | 2050633445 | 4850 | 4850 | 4850 | 4850 | 151 |
| 477 | 20240326 | 113200 | 2049901095 | 4850 | 4855 | 4855 | 4850 | 722 |
| 478 | 20240326 | 113100 | 2046399145 | 4855 | 4850 | 4855 | 4850 | 11 |
| 479 | 20240326 | 113000 | 2046345790 | 4855 | 4850 | 4860 | 4845 | 3011 |
| 480 | 20240326 | 112900 | 2031748130 | 4860 | 4860 | 4860 | 4850 | 361 |
| 481 | 20240326 | 112800 | 2029994670 | 4860 | 4860 | 4860 | 4860 | 0 |
| 482 | 20240326 | 112700 | 2029994670 | 4860 | 4860 | 4860 | 4860 | 1 |
| 483 | 20240326 | 112600 | 2029989810 | 4860 | 4860 | 4860 | 4860 | 0 |
| 484 | 20240326 | 112500 | 2029989810 | 4860 | 4850 | 4860 | 4850 | 1026 |
| 485 | 20240326 | 112400 | 2025013630 | 4850 | 4850 | 4850 | 4850 | 1229 |
| 486 | 20240326 | 112300 | 2019052980 | 4850 | 4850 | 4850 | 4850 | 125 |
| 487 | 20240326 | 112200 | 2018446730 | 4850 | 4850 | 4850 | 4850 | 148 |
| 488 | 20240326 | 112100 | 2017728930 | 4850 | 4855 | 4855 | 4850 | 5800 |
| 489 | 20240326 | 112000 | 1989596405 | 4855 | 4860 | 4865 | 4855 | 1027 |
| 490 | 20240326 | 111900 | 1984608895 | 4860 | 4860 | 4860 | 4860 | 9 |
| 491 | 20240326 | 111800 | 1984565155 | 4860 | 4865 | 4865 | 4860 | 1477 |
| 492 | 20240326 | 111700 | 1977386045 | 4870 | 4870 | 4870 | 4870 | 852 |
| 493 | 20240326 | 111600 | 1973236805 | 4870 | 4870 | 4870 | 4870 | 205 |
| 494 | 20240326 | 111500 | 1972238455 | 4870 | 4870 | 4870 | 4870 | 1832 |
| 495 | 20240326 | 111400 | 1963316615 | 4870 | 4870 | 4870 | 4870 | 11 |
| 496 | 20240326 | 111300 | 1963263045 | 4875 | 4875 | 4875 | 4875 | 1 |
| 497 | 20240326 | 111200 | 1963258170 | 4875 | 4870 | 4875 | 4865 | 3243 |
| 498 | 20240326 | 111100 | 1947462055 | 4870 | 4870 | 4870 | 4870 | 72 |
| 499 | 20240326 | 111000 | 1947111415 | 4865 | 4865 | 4865 | 4865 | 2008 |
| 500 | 20240326 | 110900 | 1937342495 | 4865 | 4865 | 4865 | 4865 | 221 |
| 501 | 20240326 | 110800 | 1936267330 | 4865 | 4865 | 4865 | 4865 | 164 |
| 502 | 20240326 | 110700 | 1935469470 | 4865 | 4865 | 4870 | 4850 | 9011 |
| 503 | 20240326 | 110600 | 1891702495 | 4865 | 4870 | 4870 | 4865 | 1538 |
| 504 | 20240326 | 110500 | 1884220075 | 4870 | 4870 | 4870 | 4870 | 102 |
| 505 | 20240326 | 110400 | 1883723335 | 4870 | 4870 | 4870 | 4870 | 55 |
| 506 | 20240326 | 110300 | 1883455485 | 4870 | 4870 | 4870 | 4870 | 4 |
| 507 | 20240326 | 110200 | 1883436005 | 4865 | 4865 | 4865 | 4865 | 121 |
| 508 | 20240326 | 110100 | 1882847340 | 4865 | 4865 | 4865 | 4865 | 137 |
| 509 | 20240326 | 110000 | 1882180835 | 4865 | 4865 | 4865 | 4865 | 0 |
| 510 | 20240326 | 105900 | 1882180835 | 4865 | 4865 | 4865 | 4865 | 916 |
| 511 | 20240326 | 105800 | 1877724495 | 4865 | 4870 | 4870 | 4865 | 66 |
| 512 | 20240326 | 105700 | 1877403385 | 4870 | 4870 | 4870 | 4870 | 8 |
| 513 | 20240326 | 105600 | 1877364425 | 4870 | 4865 | 4870 | 4865 | 88 |
| 514 | 20240326 | 105500 | 1876936270 | 4865 | 4865 | 4865 | 4865 | 5 |
| 515 | 20240326 | 105400 | 1876911945 | 4860 | 4860 | 4860 | 4860 | 0 |
| 516 | 20240326 | 105300 | 1876911945 | 4860 | 4860 | 4860 | 4860 | 569 |
| 517 | 20240326 | 105200 | 1874146605 | 4860 | 4860 | 4860 | 4860 | 2 |
| 518 | 20240326 | 105100 | 1874136885 | 4860 | 4865 | 4865 | 4860 | 1562 |
| 519 | 20240326 | 105000 | 1866542755 | 4860 | 4860 | 4860 | 4860 | 126 |
| 520 | 20240326 | 104900 | 1865930395 | 4865 | 4865 | 4865 | 4865 | 124 |
| 521 | 20240326 | 104800 | 1865327135 | 4865 | 4865 | 4865 | 4865 | 60 |
| 522 | 20240326 | 104700 | 1865035235 | 4870 | 4870 | 4870 | 4870 | 0 |
| 523 | 20240326 | 104600 | 1865035235 | 4870 | 4870 | 4870 | 4870 | 53 |
| 524 | 20240326 | 104500 | 1864777125 | 4870 | 4865 | 4870 | 4865 | 365 |
| 525 | 20240326 | 104400 | 1863000575 | 4870 | 4865 | 4870 | 4865 | 180 |
| 526 | 20240326 | 104300 | 1862124365 | 4865 | 4865 | 4865 | 4865 | 395 |
| 527 | 20240326 | 104200 | 1860202690 | 4865 | 4865 | 4865 | 4865 | 224 |
| 528 | 20240326 | 104100 | 1859112930 | 4865 | 4865 | 4865 | 4865 | 130 |
| 529 | 20240326 | 104000 | 1858480480 | 4870 | 4870 | 4870 | 4870 | 202 |
| 530 | 20240326 | 103900 | 1857496740 | 4870 | 4870 | 4870 | 4870 | 53 |
| 531 | 20240326 | 103800 | 1857238630 | 4875 | 4875 | 4875 | 4875 | 2 |
| 532 | 20240326 | 103700 | 1857228880 | 4875 | 4875 | 4875 | 4875 | 242 |
| 533 | 20240326 | 103600 | 1856049130 | 4870 | 4875 | 4875 | 4865 | 6060 |
| 534 | 20240326 | 103500 | 1826540835 | 4875 | 4865 | 4875 | 4865 | 1869 |
| 535 | 20240326 | 103400 | 1817432785 | 4870 | 4870 | 4875 | 4870 | 1045 |
| 536 | 20240326 | 103300 | 1812343585 | 4870 | 4870 | 4875 | 4870 | 960 |
| 537 | 20240326 | 103200 | 1807666100 | 4865 | 4865 | 4865 | 4865 | 850 |
| 538 | 20240326 | 103100 | 1803530850 | 4865 | 4870 | 4870 | 4865 | 336 |
| 539 | 20240326 | 103000 | 1801896090 | 4870 | 4870 | 4870 | 4870 | 1473 |
| 540 | 20240326 | 102900 | 1794722580 | 4875 | 4875 | 4875 | 4875 | 11 |
| 541 | 20240326 | 102800 | 1794668955 | 4875 | 4875 | 4875 | 4875 | 11 |
| 542 | 20240326 | 102700 | 1794615330 | 4875 | 4875 | 4875 | 4875 | 10 |
| 543 | 20240326 | 102600 | 1794566580 | 4870 | 4875 | 4875 | 4870 | 557 |
| 544 | 20240326 | 102500 | 1791852885 | 4880 | 4880 | 4880 | 4880 | 47 |
| 545 | 20240326 | 102400 | 1791623525 | 4880 | 4875 | 4880 | 4875 | 454 |
| 546 | 20240326 | 102300 | 1789409715 | 4870 | 4875 | 4875 | 4870 | 15 |
| 547 | 20240326 | 102200 | 1789336615 | 4875 | 4875 | 4875 | 4875 | 2 |
| 548 | 20240326 | 102100 | 1789326865 | 4875 | 4875 | 4875 | 4875 | 40 |
| 549 | 20240326 | 102000 | 1789131865 | 4875 | 4880 | 4880 | 4875 | 287 |
| 550 | 20240326 | 101900 | 1787732690 | 4880 | 4880 | 4880 | 4880 | 5 |
| 551 | 20240326 | 101800 | 1787708290 | 4870 | 4870 | 4875 | 4870 | 348 |
| 552 | 20240326 | 101700 | 1786013230 | 4870 | 4870 | 4870 | 4870 | 0 |
| 553 | 20240326 | 101600 | 1786013230 | 4870 | 4880 | 4880 | 4870 | 484 |
| 554 | 20240326 | 101500 | 1783653760 | 4875 | 4875 | 4875 | 4875 | 1877 |
| 555 | 20240326 | 101400 | 1774503385 | 4875 | 4870 | 4875 | 4870 | 122 |
| 556 | 20240326 | 101300 | 1773909135 | 4870 | 4870 | 4870 | 4870 | 218 |
| 557 | 20240326 | 101200 | 1772847475 | 4870 | 4870 | 4870 | 4870 | 21 |
| 558 | 20240326 | 101100 | 1772745205 | 4870 | 4865 | 4870 | 4865 | 10 |
| 559 | 20240326 | 101000 | 1772696550 | 4865 | 4865 | 4865 | 4865 | 35 |
| 560 | 20240326 | 100900 | 1772526275 | 4860 | 4865 | 4865 | 4860 | 19 |
| 561 | 20240326 | 100800 | 1772433890 | 4865 | 4865 | 4865 | 4860 | 604 |
| 562 | 20240326 | 100700 | 1769495905 | 4865 | 4865 | 4865 | 4865 | 1 |
| 563 | 20240326 | 100600 | 1769491040 | 4860 | 4865 | 4865 | 4860 | 25 |
| 564 | 20240326 | 100500 | 1769369420 | 4865 | 4865 | 4865 | 4865 | 26 |
| 565 | 20240326 | 100400 | 1769242930 | 4865 | 4860 | 4865 | 4860 | 247 |
| 566 | 20240326 | 100300 | 1768042365 | 4865 | 4870 | 4870 | 4865 | 476 |
| 567 | 20240326 | 100200 | 1765726565 | 4875 | 4870 | 4875 | 4870 | 19 |
| 568 | 20240326 | 100100 | 1765633990 | 4870 | 4870 | 4870 | 4865 | 312 |
| 569 | 20240326 | 100000 | 1764115085 | 4865 | 4865 | 4865 | 4860 | 824 |
| 570 | 20240326 | 095900 | 1760108280 | 4865 | 4870 | 4870 | 4865 | 136 |
| 571 | 20240326 | 095800 | 1759446460 | 4870 | 4870 | 4870 | 4870 | 35 |
| 572 | 20240326 | 095700 | 1759276010 | 4870 | 4870 | 4870 | 4865 | 1781 |
| 573 | 20240326 | 095600 | 1750611255 | 4870 | 4875 | 4875 | 4865 | 283 |
| 574 | 20240326 | 095500 | 1749231925 | 4880 | 4880 | 4880 | 4880 | 1 |
| 575 | 20240326 | 095400 | 1749227045 | 4880 | 4880 | 4880 | 4880 | 32 |
| 576 | 20240326 | 095300 | 1749070885 | 4880 | 4880 | 4880 | 4880 | 32 |
| 577 | 20240326 | 095200 | 1748914725 | 4865 | 4865 | 4865 | 4865 | 763 |
| 578 | 20240326 | 095100 | 1745202730 | 4865 | 4870 | 4880 | 4865 | 1480 |
| 579 | 20240326 | 095000 | 1737995780 | 4870 | 4870 | 4885 | 4870 | 5011 |
| 580 | 20240326 | 094900 | 1713553620 | 4870 | 4875 | 4875 | 4870 | 1081 |
| 581 | 20240326 | 094800 | 1708288990 | 4870 | 4875 | 4875 | 4870 | 2279 |
| 582 | 20240326 | 094700 | 1697188420 | 4875 | 4875 | 4875 | 4875 | 139 |
| 583 | 20240326 | 094600 | 1696510795 | 4875 | 4875 | 4880 | 4875 | 810 |
| 584 | 20240326 | 094500 | 1692562035 | 4875 | 4875 | 4875 | 4875 | 0 |
| 585 | 20240326 | 094400 | 1692562035 | 4875 | 4880 | 4880 | 4875 | 385 |
| 586 | 20240326 | 094300 | 1690685060 | 4875 | 4875 | 4875 | 4875 | 2634 |
| 587 | 20240326 | 094200 | 1677844310 | 4875 | 4870 | 4875 | 4870 | 2010 |
| 588 | 20240326 | 094100 | 1668045565 | 4870 | 4875 | 4875 | 4870 | 135 |
| 589 | 20240326 | 094000 | 1667387785 | 4870 | 4875 | 4875 | 4870 | 1171 |
| 590 | 20240326 | 093900 | 1661679165 | 4875 | 4875 | 4875 | 4875 | 777 |
| 591 | 20240326 | 093800 | 1657891290 | 4875 | 4880 | 4880 | 4875 | 1735 |
| 592 | 20240326 | 093700 | 1649430585 | 4880 | 4880 | 4880 | 4880 | 4584 |
| 593 | 20240326 | 093600 | 1627060665 | 4880 | 4870 | 4880 | 4870 | 5599 |
| 594 | 20240326 | 093500 | 1599771635 | 4870 | 4870 | 4875 | 4865 | 2152 |
| 595 | 20240326 | 093400 | 1589281405 | 4865 | 4860 | 4875 | 4860 | 7514 |
| 596 | 20240326 | 093300 | 1552725790 | 4860 | 4865 | 4865 | 4860 | 2793 |
| 597 | 20240326 | 093200 | 1539147805 | 4865 | 4855 | 4870 | 4855 | 4416 |
| 598 | 20240326 | 093100 | 1517683320 | 4855 | 4850 | 4860 | 4850 | 1210 |
| 599 | 20240326 | 093000 | 1511812650 | 4855 | 4850 | 4855 | 4850 | 4578 |
| 600 | 20240326 | 092900 | 1489603615 | 4845 | 4840 | 4845 | 4840 | 2128 |
| 601 | 20240326 | 092800 | 1479299355 | 4845 | 4835 | 4845 | 4835 | 724 |
| 602 | 20240326 | 092700 | 1475795490 | 4840 | 4835 | 4840 | 4835 | 454 |
| 603 | 20240326 | 092600 | 1473600230 | 4835 | 4835 | 4840 | 4830 | 910 |
| 604 | 20240326 | 092500 | 1469204450 | 4830 | 4840 | 4840 | 4830 | 1514 |
| 605 | 20240326 | 092400 | 1461889500 | 4825 | 4825 | 4825 | 4820 | 34369 |
| 606 | 20240326 | 092300 | 1296065230 | 4825 | 4825 | 4825 | 4820 | 3831 |
| 607 | 20240326 | 092200 | 1277592175 | 4820 | 4815 | 4825 | 4815 | 2402 |
| 608 | 20240326 | 092100 | 1266022620 | 4815 | 4845 | 4845 | 4815 | 1749 |
| 609 | 20240326 | 092000 | 1257584810 | 4845 | 4830 | 4850 | 4825 | 2154 |
| 610 | 20240326 | 091900 | 1247177210 | 4825 | 4810 | 4825 | 4805 | 7225 |
| 611 | 20240326 | 091800 | 1212415655 | 4810 | 4810 | 4815 | 4805 | 11298 |
| 612 | 20240326 | 091700 | 1158079570 | 4815 | 4815 | 4820 | 4815 | 9622 |
| 613 | 20240326 | 091600 | 1111746025 | 4820 | 4815 | 4820 | 4810 | 8514 |
| 614 | 20240326 | 091500 | 1070757860 | 4820 | 4825 | 4830 | 4815 | 19854 |
| 615 | 20240326 | 091400 | 975020820 | 4825 | 4830 | 4830 | 4820 | 8482 |
| 616 | 20240326 | 091300 | 934080320 | 4835 | 4850 | 4850 | 4825 | 13149 |
| 617 | 20240326 | 091200 | 870536925 | 4845 | 4855 | 4855 | 4835 | 40236 |
| 618 | 20240326 | 091100 | 675720430 | 4855 | 4855 | 4855 | 4850 | 8352 |
| 619 | 20240326 | 091000 | 635206995 | 4855 | 4855 | 4860 | 4850 | 969 |
| 620 | 20240326 | 090900 | 630502540 | 4860 | 4860 | 4860 | 4850 | 12792 |
| 621 | 20240326 | 090800 | 568441330 | 4860 | 4850 | 4860 | 4845 | 8134 |
| 622 | 20240326 | 090700 | 528983955 | 4850 | 4855 | 4855 | 4845 | 5287 |
| 623 | 20240326 | 090600 | 503342775 | 4855 | 4860 | 4860 | 4850 | 5035 |
| 624 | 20240326 | 090500 | 478899585 | 4860 | 4875 | 4875 | 4850 | 327 |
| 625 | 20240326 | 090400 | 477308410 | 4855 | 4870 | 4890 | 4845 | 14509 |
| 626 | 20240326 | 090300 | 406761225 | 4865 | 4840 | 4865 | 4840 | 9764 |
| 627 | 20240326 | 090200 | 359343170 | 4845 | 4865 | 4870 | 4835 | 32894 |
| 628 | 20240326 | 090100 | 199820380 | 4865 | 4900 | 4910 | 4865 | 22004 |
| 629 | 20240326 | 090000 | 92254690 | 4900 | 4910 | 4920 | 4900 | 18797 |