31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 193600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 3 | 20240325 | 193500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20240325 | 193400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20240325 | 193300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20240325 | 193200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20240325 | 193100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20240325 | 193000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20240325 | 192900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20240325 | 192800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20240325 | 192700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20240325 | 192600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20240325 | 192500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20240325 | 192400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20240325 | 192300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20240325 | 192200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20240325 | 192100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20240325 | 192000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20240325 | 191900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20240325 | 191800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20240325 | 191700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20240325 | 191600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20240325 | 191500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20240325 | 191400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20240325 | 191300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20240325 | 191200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20240325 | 191100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20240325 | 191000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20240325 | 190900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20240325 | 190800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20240325 | 190700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20240325 | 190600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 33 | 20240325 | 190500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20240325 | 190400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20240325 | 190300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20240325 | 190200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20240325 | 190100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20240325 | 190000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20240325 | 185900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20240325 | 185800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20240325 | 185700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20240325 | 185600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20240325 | 185500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20240325 | 185400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20240325 | 185300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20240325 | 185200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20240325 | 185100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20240325 | 185000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20240325 | 184900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20240325 | 184800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20240325 | 184700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20240325 | 184600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20240325 | 184500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20240325 | 184400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20240325 | 184300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20240325 | 184200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20240325 | 184100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20240325 | 184000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20240325 | 183900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20240325 | 183800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20240325 | 183700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20240325 | 183600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 63 | 20240325 | 183500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20240325 | 183400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20240325 | 183300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20240325 | 183200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20240325 | 183100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20240325 | 183000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20240325 | 182900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20240325 | 182800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20240325 | 182700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20240325 | 182600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20240325 | 182500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20240325 | 182400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20240325 | 182300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20240325 | 182200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20240325 | 182100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20240325 | 182000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20240325 | 181900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20240325 | 181800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20240325 | 181700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20240325 | 181600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20240325 | 181500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20240325 | 181400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20240325 | 181300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20240325 | 181200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20240325 | 181100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20240325 | 181000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20240325 | 180900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20240325 | 180800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20240325 | 180700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20240325 | 180600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 93 | 20240325 | 180500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20240325 | 180400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20240325 | 180300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20240325 | 180200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20240325 | 180100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20240325 | 180000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20240325 | 175900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20240325 | 175800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20240325 | 175700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20240325 | 175600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20240325 | 175500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20240325 | 175400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20240325 | 175300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20240325 | 175200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20240325 | 175100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20240325 | 175000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20240325 | 174900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20240325 | 174800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20240325 | 174700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20240325 | 174600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20240325 | 174500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20240325 | 174400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20240325 | 174300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20240325 | 174200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20240325 | 174100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20240325 | 174000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20240325 | 173900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20240325 | 173800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20240325 | 173700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20240325 | 173600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 123 | 20240325 | 173500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20240325 | 173400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20240325 | 173300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20240325 | 173200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20240325 | 173100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20240325 | 173000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20240325 | 172900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20240325 | 172800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20240325 | 172700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20240325 | 172600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20240325 | 172500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20240325 | 172400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20240325 | 172300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20240325 | 172200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20240325 | 172100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20240325 | 172000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20240325 | 171900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20240325 | 171800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20240325 | 171700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20240325 | 171600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20240325 | 171500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20240325 | 171400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20240325 | 171300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20240325 | 171200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20240325 | 171100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20240325 | 171000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20240325 | 170900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20240325 | 170800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20240325 | 170700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20240325 | 170600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 153 | 20240325 | 170500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20240325 | 170400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20240325 | 170300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20240325 | 170200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20240325 | 170100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20240325 | 170000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20240325 | 165900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20240325 | 165800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20240325 | 165700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20240325 | 165600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20240325 | 165500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20240325 | 165400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20240325 | 165300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20240325 | 165200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20240325 | 165100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20240325 | 165000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20240325 | 164900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20240325 | 164800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20240325 | 164700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20240325 | 164600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20240325 | 164500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20240325 | 164400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20240325 | 164300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20240325 | 164200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20240325 | 164100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20240325 | 164000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20240325 | 163900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20240325 | 163800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20240325 | 163700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20240325 | 163600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 183 | 20240325 | 163500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20240325 | 163400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20240325 | 163300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20240325 | 163200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20240325 | 163100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20240325 | 163000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20240325 | 162900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20240325 | 162800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20240325 | 162700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20240325 | 162600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20240325 | 162500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20240325 | 162400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240325 | 162300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240325 | 162200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20240325 | 162100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20240325 | 162000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20240325 | 161900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20240325 | 161800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20240325 | 161700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20240325 | 161600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20240325 | 161500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20240325 | 161400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20240325 | 161300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20240325 | 161200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20240325 | 161100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20240325 | 161000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20240325 | 160900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20240325 | 160800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20240325 | 160700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20240325 | 160600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 213 | 20240325 | 160500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20240325 | 160400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20240325 | 160300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20240325 | 160200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20240325 | 160100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20240325 | 160000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20240325 | 155900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20240325 | 155800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20240325 | 155700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20240325 | 155600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20240325 | 155500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20240325 | 155400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20240325 | 155300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20240325 | 155200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20240325 | 155100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20240325 | 155000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20240325 | 154900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20240325 | 154800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20240325 | 154700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20240325 | 154600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 233 | 20240325 | 154500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 234 | 20240325 | 154400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20240325 | 154300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20240325 | 154200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 237 | 20240325 | 154100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 238 | 20240325 | 154000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20240325 | 153900 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20240325 | 153800 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20240325 | 153700 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20240325 | 153600 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 243 | 20240325 | 153500 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 244 | 20240325 | 153400 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 245 | 20240325 | 153300 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 246 | 20240325 | 153200 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 247 | 20240325 | 153100 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 248 | 20240325 | 153000 | 1356536450 | 2265 | 2265 | 2265 | 2265 | 6004 |
| 249 | 20240325 | 152900 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 250 | 20240325 | 152800 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 251 | 20240325 | 152700 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 252 | 20240325 | 152600 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 253 | 20240325 | 152500 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 254 | 20240325 | 152400 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 255 | 20240325 | 152300 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 256 | 20240325 | 152200 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 257 | 20240325 | 152100 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 258 | 20240325 | 152000 | 1342937390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 259 | 20240325 | 151900 | 1342937390 | 2265 | 2265 | 2265 | 2255 | 12869 |
| 260 | 20240325 | 151800 | 1313914320 | 2265 | 2260 | 2265 | 2255 | 792 |
| 261 | 20240325 | 151700 | 1312127630 | 2265 | 2265 | 2265 | 2265 | 389 |
| 262 | 20240325 | 151600 | 1311246545 | 2265 | 2255 | 2265 | 2255 | 1460 |
| 263 | 20240325 | 151500 | 1307949545 | 2265 | 2255 | 2265 | 2255 | 290 |
| 264 | 20240325 | 151400 | 1307294165 | 2260 | 2260 | 2260 | 2260 | 1 |
| 265 | 20240325 | 151300 | 1307291905 | 2260 | 2260 | 2260 | 2260 | 5 |
| 266 | 20240325 | 151200 | 1307280605 | 2260 | 2265 | 2265 | 2255 | 1927 |
| 267 | 20240325 | 151100 | 1302932285 | 2265 | 2260 | 2265 | 2255 | 3933 |
| 268 | 20240325 | 151000 | 1294060790 | 2265 | 2260 | 2265 | 2260 | 245 |
| 269 | 20240325 | 150900 | 1293506865 | 2265 | 2260 | 2265 | 2260 | 101 |
| 270 | 20240325 | 150800 | 1293278600 | 2265 | 2265 | 2265 | 2265 | 0 |
| 271 | 20240325 | 150700 | 1293278600 | 2265 | 2265 | 2265 | 2265 | 25 |
| 272 | 20240325 | 150600 | 1293221975 | 2265 | 2265 | 2265 | 2260 | 125 |
| 273 | 20240325 | 150500 | 1292939420 | 2265 | 2260 | 2265 | 2260 | 3167 |
| 274 | 20240325 | 150400 | 1285781995 | 2260 | 2255 | 2260 | 2255 | 151 |
| 275 | 20240325 | 150300 | 1285441235 | 2255 | 2260 | 2260 | 2255 | 14 |
| 276 | 20240325 | 150200 | 1285409640 | 2260 | 2260 | 2260 | 2255 | 196 |
| 277 | 20240325 | 150100 | 1284967180 | 2260 | 2260 | 2260 | 2260 | 3 |
| 278 | 20240325 | 150000 | 1284960400 | 2255 | 2255 | 2255 | 2255 | 0 |
| 279 | 20240325 | 145900 | 1284960400 | 2255 | 2255 | 2255 | 2255 | 427 |
| 280 | 20240325 | 145800 | 1283997515 | 2260 | 2260 | 2260 | 2260 | 0 |
| 281 | 20240325 | 145700 | 1283997515 | 2260 | 2260 | 2260 | 2260 | 0 |
| 282 | 20240325 | 145600 | 1283997515 | 2260 | 2255 | 2260 | 2255 | 2 |
| 283 | 20240325 | 145500 | 1283993000 | 2265 | 2260 | 2265 | 2255 | 3001 |
| 284 | 20240325 | 145400 | 1277225730 | 2255 | 2255 | 2255 | 2255 | 0 |
| 285 | 20240325 | 145300 | 1277225730 | 2255 | 2255 | 2255 | 2255 | 0 |
| 286 | 20240325 | 145200 | 1277225730 | 2255 | 2260 | 2260 | 2255 | 1000 |
| 287 | 20240325 | 145100 | 1274970695 | 2265 | 2265 | 2265 | 2265 | 3 |
| 288 | 20240325 | 145000 | 1274963900 | 2255 | 2260 | 2265 | 2255 | 2713 |
| 289 | 20240325 | 144900 | 1268835670 | 2260 | 2260 | 2260 | 2260 | 168 |
| 290 | 20240325 | 144800 | 1268455990 | 2260 | 2260 | 2260 | 2260 | 200 |
| 291 | 20240325 | 144700 | 1268003990 | 2260 | 2260 | 2260 | 2260 | 9 |
| 292 | 20240325 | 144600 | 1267983650 | 2265 | 2265 | 2265 | 2265 | 1 |
| 293 | 20240325 | 144500 | 1267981385 | 2260 | 2260 | 2265 | 2260 | 19 |
| 294 | 20240325 | 144400 | 1267938430 | 2255 | 2255 | 2255 | 2255 | 0 |
| 295 | 20240325 | 144300 | 1267938430 | 2255 | 2265 | 2265 | 2255 | 293 |
| 296 | 20240325 | 144200 | 1267277655 | 2265 | 2265 | 2265 | 2265 | 100 |
| 297 | 20240325 | 144100 | 1267051155 | 2265 | 2260 | 2265 | 2260 | 570 |
| 298 | 20240325 | 144000 | 1265762950 | 2260 | 2265 | 2265 | 2260 | 2122 |
| 299 | 20240325 | 143900 | 1260967170 | 2270 | 2270 | 2270 | 2270 | 0 |
| 300 | 20240325 | 143800 | 1260967170 | 2270 | 2270 | 2270 | 2270 | 0 |
| 301 | 20240325 | 143700 | 1260967170 | 2270 | 2270 | 2270 | 2270 | 0 |
| 302 | 20240325 | 143600 | 1260967170 | 2270 | 2270 | 2270 | 2260 | 2221 |
| 303 | 20240325 | 143500 | 1255947690 | 2265 | 2265 | 2265 | 2265 | 0 |
| 304 | 20240325 | 143400 | 1255947690 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 305 | 20240325 | 143300 | 1253682690 | 2270 | 2270 | 2270 | 2270 | 0 |
| 306 | 20240325 | 143200 | 1253682690 | 2270 | 2265 | 2270 | 2265 | 75 |
| 307 | 20240325 | 143100 | 1253512810 | 2265 | 2265 | 2265 | 2265 | 11 |
| 308 | 20240325 | 143000 | 1253487895 | 2270 | 2270 | 2270 | 2270 | 0 |
| 309 | 20240325 | 142900 | 1253487895 | 2270 | 2270 | 2270 | 2270 | 0 |
| 310 | 20240325 | 142800 | 1253487895 | 2270 | 2270 | 2270 | 2270 | 0 |
| 311 | 20240325 | 142700 | 1253487895 | 2270 | 2260 | 2270 | 2260 | 4683 |
| 312 | 20240325 | 142600 | 1242904265 | 2265 | 2265 | 2265 | 2265 | 5 |
| 313 | 20240325 | 142500 | 1242892940 | 2270 | 2270 | 2270 | 2270 | 0 |
| 314 | 20240325 | 142400 | 1242892940 | 2270 | 2265 | 2270 | 2265 | 51 |
| 315 | 20240325 | 142300 | 1242777420 | 2260 | 2260 | 2260 | 2260 | 0 |
| 316 | 20240325 | 142200 | 1242777420 | 2260 | 2270 | 2270 | 2260 | 2610 |
| 317 | 20240325 | 142100 | 1236878720 | 2265 | 2260 | 2270 | 2260 | 599 |
| 318 | 20240325 | 142000 | 1235522230 | 2270 | 2270 | 2270 | 2265 | 866 |
| 319 | 20240325 | 141900 | 1233556910 | 2265 | 2265 | 2265 | 2265 | 100 |
| 320 | 20240325 | 141800 | 1233330410 | 2260 | 2265 | 2265 | 2260 | 461 |
| 321 | 20240325 | 141700 | 1232286545 | 2265 | 2265 | 2265 | 2265 | 1 |
| 322 | 20240325 | 141600 | 1232284280 | 2260 | 2260 | 2260 | 2260 | 0 |
| 323 | 20240325 | 141500 | 1232284280 | 2260 | 2260 | 2260 | 2260 | 961 |
| 324 | 20240325 | 141400 | 1230112420 | 2260 | 2265 | 2265 | 2260 | 2015 |
| 325 | 20240325 | 141300 | 1225558445 | 2265 | 2265 | 2265 | 2265 | 115 |
| 326 | 20240325 | 141200 | 1225297970 | 2265 | 2265 | 2265 | 2265 | 0 |
| 327 | 20240325 | 141100 | 1225297970 | 2265 | 2265 | 2265 | 2265 | 1 |
| 328 | 20240325 | 141000 | 1225295705 | 2260 | 2265 | 2265 | 2260 | 329 |
| 329 | 20240325 | 140900 | 1224550620 | 2265 | 2265 | 2265 | 2265 | 27 |
| 330 | 20240325 | 140800 | 1224489465 | 2265 | 2265 | 2265 | 2265 | 100 |
| 331 | 20240325 | 140700 | 1224262965 | 2260 | 2260 | 2260 | 2260 | 70 |
| 332 | 20240325 | 140600 | 1224104765 | 2265 | 2265 | 2265 | 2265 | 200 |
| 333 | 20240325 | 140500 | 1223651765 | 2265 | 2260 | 2265 | 2260 | 1101 |
| 334 | 20240325 | 140400 | 1221163500 | 2265 | 2260 | 2265 | 2260 | 747 |
| 335 | 20240325 | 140300 | 1219475275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 336 | 20240325 | 140200 | 1219475275 | 2265 | 2265 | 2265 | 2265 | 100 |
| 337 | 20240325 | 140100 | 1219248775 | 2265 | 2265 | 2265 | 2265 | 0 |
| 338 | 20240325 | 140000 | 1219248775 | 2265 | 2265 | 2265 | 2265 | 1 |
| 339 | 20240325 | 135900 | 1219246510 | 2265 | 2265 | 2265 | 2265 | 30 |
| 340 | 20240325 | 135800 | 1219178560 | 2270 | 2270 | 2270 | 2270 | 2 |
| 341 | 20240325 | 135700 | 1219174020 | 2270 | 2270 | 2270 | 2270 | 3 |
| 342 | 20240325 | 135600 | 1219167210 | 2270 | 2270 | 2270 | 2270 | 0 |
| 343 | 20240325 | 135500 | 1219167210 | 2270 | 2270 | 2270 | 2270 | 17 |
| 344 | 20240325 | 135400 | 1219128620 | 2260 | 2260 | 2260 | 2260 | 34 |
| 345 | 20240325 | 135300 | 1219051780 | 2270 | 2260 | 2270 | 2260 | 1454 |
| 346 | 20240325 | 135200 | 1215765350 | 2260 | 2260 | 2260 | 2260 | 12 |
| 347 | 20240325 | 135100 | 1215738230 | 2260 | 2260 | 2260 | 2260 | 680 |
| 348 | 20240325 | 135000 | 1214201430 | 2260 | 2260 | 2260 | 2260 | 10266 |
| 349 | 20240325 | 134900 | 1191000270 | 2260 | 2260 | 2260 | 2260 | 124 |
| 350 | 20240325 | 134800 | 1190720030 | 2265 | 2265 | 2265 | 2265 | 0 |
| 351 | 20240325 | 134700 | 1190720030 | 2265 | 2265 | 2265 | 2265 | 95 |
| 352 | 20240325 | 134600 | 1190504855 | 2265 | 2265 | 2265 | 2260 | 462 |
| 353 | 20240325 | 134500 | 1189458430 | 2265 | 2265 | 2265 | 2265 | 0 |
| 354 | 20240325 | 134400 | 1189458430 | 2265 | 2265 | 2265 | 2265 | 2 |
| 355 | 20240325 | 134300 | 1189453900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 356 | 20240325 | 134200 | 1189453900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 357 | 20240325 | 134100 | 1189453900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 358 | 20240325 | 134000 | 1189453900 | 2265 | 2265 | 2265 | 2265 | 38 |
| 359 | 20240325 | 133900 | 1189367830 | 2265 | 2270 | 2270 | 2265 | 11 |
| 360 | 20240325 | 133800 | 1189342910 | 2275 | 2270 | 2275 | 2270 | 548 |
| 361 | 20240325 | 133700 | 1188098210 | 2270 | 2265 | 2270 | 2265 | 550 |
| 362 | 20240325 | 133600 | 1186851960 | 2265 | 2265 | 2265 | 2265 | 70 |
| 363 | 20240325 | 133500 | 1186693410 | 2265 | 2265 | 2265 | 2265 | 1 |
| 364 | 20240325 | 133400 | 1186691145 | 2260 | 2260 | 2260 | 2260 | 0 |
| 365 | 20240325 | 133300 | 1186691145 | 2260 | 2260 | 2260 | 2260 | 0 |
| 366 | 20240325 | 133200 | 1186691145 | 2260 | 2260 | 2260 | 2260 | 500 |
| 367 | 20240325 | 133100 | 1185561145 | 2270 | 2270 | 2270 | 2270 | 0 |
| 368 | 20240325 | 133000 | 1185561145 | 2270 | 2270 | 2270 | 2270 | 0 |
| 369 | 20240325 | 132900 | 1185561145 | 2270 | 2270 | 2270 | 2270 | 10 |
| 370 | 20240325 | 132800 | 1185538445 | 2270 | 2265 | 2270 | 2265 | 98 |
| 371 | 20240325 | 132700 | 1185316465 | 2260 | 2260 | 2260 | 2260 | 87 |
| 372 | 20240325 | 132600 | 1185119845 | 2270 | 2270 | 2270 | 2270 | 0 |
| 373 | 20240325 | 132500 | 1185119845 | 2270 | 2270 | 2270 | 2270 | 2 |
| 374 | 20240325 | 132400 | 1185115305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 375 | 20240325 | 132300 | 1185115305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 376 | 20240325 | 132200 | 1185115305 | 2265 | 2265 | 2265 | 2265 | 250 |
| 377 | 20240325 | 132100 | 1184549055 | 2265 | 2265 | 2265 | 2265 | 2 |
| 378 | 20240325 | 132000 | 1184544525 | 2265 | 2270 | 2270 | 2265 | 64 |
| 379 | 20240325 | 131900 | 1184399255 | 2260 | 2260 | 2260 | 2260 | 1 |
| 380 | 20240325 | 131800 | 1184396995 | 2260 | 2260 | 2260 | 2260 | 24 |
| 381 | 20240325 | 131700 | 1184342755 | 2265 | 2265 | 2265 | 2260 | 5085 |
| 382 | 20240325 | 131600 | 1172850595 | 2275 | 2275 | 2275 | 2275 | 0 |
| 383 | 20240325 | 131500 | 1172850595 | 2275 | 2275 | 2275 | 2275 | 1 |
| 384 | 20240325 | 131400 | 1172848320 | 2265 | 2265 | 2265 | 2265 | 0 |
| 385 | 20240325 | 131300 | 1172848320 | 2265 | 2265 | 2265 | 2265 | 622 |
| 386 | 20240325 | 131200 | 1171439490 | 2275 | 2270 | 2275 | 2270 | 502 |
| 387 | 20240325 | 131100 | 1170297445 | 2265 | 2275 | 2275 | 2265 | 202 |
| 388 | 20240325 | 131000 | 1169839895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 389 | 20240325 | 130900 | 1169839895 | 2265 | 2265 | 2265 | 2265 | 513 |
| 390 | 20240325 | 130800 | 1168677950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 391 | 20240325 | 130700 | 1168677950 | 2275 | 2275 | 2275 | 2275 | 102 |
| 392 | 20240325 | 130600 | 1168445900 | 2275 | 2275 | 2280 | 2275 | 167 |
| 393 | 20240325 | 130500 | 1168065695 | 2280 | 2275 | 2280 | 2260 | 1301 |
| 394 | 20240325 | 130400 | 1165109045 | 2270 | 2265 | 2275 | 2265 | 653 |
| 395 | 20240325 | 130300 | 1163627295 | 2260 | 2260 | 2260 | 2260 | 928 |
| 396 | 20240325 | 130200 | 1161530015 | 2265 | 2265 | 2265 | 2265 | 9 |
| 397 | 20240325 | 130100 | 1161509630 | 2265 | 2265 | 2265 | 2265 | 1100 |
| 398 | 20240325 | 130000 | 1159018130 | 2260 | 2260 | 2260 | 2260 | 500 |
| 399 | 20240325 | 125900 | 1157888130 | 2260 | 2260 | 2260 | 2260 | 800 |
| 400 | 20240325 | 125800 | 1156080130 | 2265 | 2265 | 2265 | 2265 | 1 |
| 401 | 20240325 | 125700 | 1156077865 | 2260 | 2260 | 2260 | 2260 | 1 |
| 402 | 20240325 | 125600 | 1156075605 | 2265 | 2260 | 2265 | 2260 | 3812 |
| 403 | 20240325 | 125500 | 1147460425 | 2265 | 2265 | 2265 | 2265 | 500 |
| 404 | 20240325 | 125400 | 1146327925 | 2260 | 2260 | 2260 | 2260 | 0 |
| 405 | 20240325 | 125300 | 1146327925 | 2260 | 2260 | 2260 | 2260 | 10 |
| 406 | 20240325 | 125200 | 1146305325 | 2265 | 2265 | 2265 | 2265 | 1 |
| 407 | 20240325 | 125100 | 1146303060 | 2265 | 2265 | 2265 | 2265 | 0 |
| 408 | 20240325 | 125000 | 1146303060 | 2265 | 2265 | 2265 | 2265 | 50 |
| 409 | 20240325 | 124900 | 1146189810 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 410 | 20240325 | 124800 | 1143929810 | 2265 | 2265 | 2265 | 2265 | 0 |
| 411 | 20240325 | 124700 | 1143929810 | 2265 | 2260 | 2265 | 2260 | 600 |
| 412 | 20240325 | 124600 | 1142573310 | 2260 | 2260 | 2260 | 2260 | 1 |
| 413 | 20240325 | 124500 | 1142571050 | 2260 | 2260 | 2260 | 2260 | 568 |
| 414 | 20240325 | 124400 | 1141287370 | 2260 | 2260 | 2260 | 2260 | 0 |
| 415 | 20240325 | 124300 | 1141287370 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 416 | 20240325 | 124200 | 1139027370 | 2265 | 2265 | 2265 | 2265 | 250 |
| 417 | 20240325 | 124100 | 1138461120 | 2265 | 2265 | 2265 | 2265 | 150 |
| 418 | 20240325 | 124000 | 1138121370 | 2265 | 2265 | 2265 | 2265 | 1225 |
| 419 | 20240325 | 123900 | 1135346745 | 2265 | 2265 | 2270 | 2265 | 2253 |
| 420 | 20240325 | 123800 | 1130243200 | 2265 | 2265 | 2265 | 2265 | 650 |
| 421 | 20240325 | 123700 | 1128770950 | 2265 | 2265 | 2265 | 2265 | 0 |
| 422 | 20240325 | 123600 | 1128770950 | 2265 | 2265 | 2265 | 2265 | 0 |
| 423 | 20240325 | 123500 | 1128770950 | 2265 | 2265 | 2265 | 2265 | 0 |
| 424 | 20240325 | 123400 | 1128770950 | 2265 | 2265 | 2265 | 2265 | 0 |
| 425 | 20240325 | 123300 | 1128770950 | 2265 | 2265 | 2265 | 2265 | 0 |
| 426 | 20240325 | 123200 | 1128770950 | 2265 | 2265 | 2265 | 2265 | 457 |
| 427 | 20240325 | 123100 | 1127735845 | 2270 | 2270 | 2270 | 2270 | 0 |
| 428 | 20240325 | 123000 | 1127735845 | 2270 | 2270 | 2270 | 2270 | 64 |
| 429 | 20240325 | 122900 | 1127590565 | 2270 | 2270 | 2270 | 2270 | 2 |
| 430 | 20240325 | 122800 | 1127586025 | 2270 | 2270 | 2270 | 2270 | 1096 |
| 431 | 20240325 | 122700 | 1125098105 | 2265 | 2265 | 2265 | 2265 | 373 |
| 432 | 20240325 | 122600 | 1124253260 | 2265 | 2265 | 2265 | 2265 | 37 |
| 433 | 20240325 | 122500 | 1124169455 | 2265 | 2265 | 2265 | 2265 | 0 |
| 434 | 20240325 | 122400 | 1124169455 | 2265 | 2265 | 2265 | 2265 | 10 |
| 435 | 20240325 | 122300 | 1124146805 | 2265 | 2265 | 2265 | 2265 | 190 |
| 436 | 20240325 | 122200 | 1123716455 | 2265 | 2265 | 2265 | 2265 | 500 |
| 437 | 20240325 | 122100 | 1122583955 | 2265 | 2265 | 2265 | 2265 | 2 |
| 438 | 20240325 | 122000 | 1122579425 | 2265 | 2265 | 2270 | 2265 | 202 |
| 439 | 20240325 | 121900 | 1122121885 | 2265 | 2265 | 2265 | 2265 | 0 |
| 440 | 20240325 | 121800 | 1122121885 | 2265 | 2265 | 2265 | 2265 | 100 |
| 441 | 20240325 | 121700 | 1121895385 | 2265 | 2265 | 2265 | 2265 | 1 |
| 442 | 20240325 | 121600 | 1121893120 | 2265 | 2265 | 2265 | 2265 | 390 |
| 443 | 20240325 | 121500 | 1121009770 | 2265 | 2265 | 2265 | 2265 | 0 |
| 444 | 20240325 | 121400 | 1121009770 | 2265 | 2265 | 2265 | 2265 | 0 |
| 445 | 20240325 | 121300 | 1121009770 | 2265 | 2265 | 2265 | 2265 | 0 |
| 446 | 20240325 | 121200 | 1121009770 | 2265 | 2265 | 2265 | 2265 | 0 |
| 447 | 20240325 | 121100 | 1121009770 | 2265 | 2265 | 2265 | 2265 | 184 |
| 448 | 20240325 | 121000 | 1120593010 | 2265 | 2265 | 2265 | 2265 | 0 |
| 449 | 20240325 | 120900 | 1120593010 | 2265 | 2265 | 2265 | 2265 | 3 |
| 450 | 20240325 | 120800 | 1120586215 | 2265 | 2265 | 2265 | 2265 | 60 |
| 451 | 20240325 | 120700 | 1120450315 | 2270 | 2270 | 2270 | 2270 | 44 |
| 452 | 20240325 | 120600 | 1120350435 | 2265 | 2265 | 2265 | 2265 | 50 |
| 453 | 20240325 | 120500 | 1120237185 | 2265 | 2265 | 2265 | 2265 | 20 |
| 454 | 20240325 | 120400 | 1120191885 | 2265 | 2265 | 2265 | 2265 | 175 |
| 455 | 20240325 | 120300 | 1119795510 | 2265 | 2265 | 2265 | 2265 | 20 |
| 456 | 20240325 | 120200 | 1119750210 | 2265 | 2265 | 2265 | 2265 | 50 |
| 457 | 20240325 | 120100 | 1119636960 | 2270 | 2270 | 2270 | 2270 | 0 |
| 458 | 20240325 | 120000 | 1119636960 | 2270 | 2270 | 2270 | 2270 | 0 |
| 459 | 20240325 | 115900 | 1119636960 | 2270 | 2270 | 2270 | 2270 | 0 |
| 460 | 20240325 | 115800 | 1119636960 | 2270 | 2270 | 2270 | 2270 | 0 |
| 461 | 20240325 | 115700 | 1119636960 | 2270 | 2270 | 2270 | 2270 | 2 |
| 462 | 20240325 | 115600 | 1119632420 | 2265 | 2270 | 2270 | 2265 | 8 |
| 463 | 20240325 | 115500 | 1119614280 | 2270 | 2270 | 2270 | 2270 | 0 |
| 464 | 20240325 | 115400 | 1119614280 | 2270 | 2270 | 2270 | 2270 | 389 |
| 465 | 20240325 | 115300 | 1118731250 | 2270 | 2270 | 2270 | 2270 | 0 |
| 466 | 20240325 | 115200 | 1118731250 | 2270 | 2270 | 2270 | 2270 | 47 |
| 467 | 20240325 | 115100 | 1118624560 | 2270 | 2275 | 2275 | 2270 | 77 |
| 468 | 20240325 | 115000 | 1118449435 | 2275 | 2275 | 2275 | 2275 | 2 |
| 469 | 20240325 | 114900 | 1118444885 | 2270 | 2265 | 2270 | 2265 | 990 |
| 470 | 20240325 | 114800 | 1116197595 | 2265 | 2265 | 2265 | 2265 | 5081 |
| 471 | 20240325 | 114700 | 1104689130 | 2265 | 2265 | 2265 | 2265 | 0 |
| 472 | 20240325 | 114600 | 1104689130 | 2265 | 2265 | 2265 | 2265 | 0 |
| 473 | 20240325 | 114500 | 1104689130 | 2265 | 2265 | 2265 | 2265 | 880 |
| 474 | 20240325 | 114400 | 1102695930 | 2260 | 2265 | 2265 | 2260 | 151 |
| 475 | 20240325 | 114300 | 1102354415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 476 | 20240325 | 114200 | 1102354415 | 2265 | 2265 | 2265 | 2265 | 1003 |
| 477 | 20240325 | 114100 | 1100082620 | 2265 | 2265 | 2265 | 2265 | 290 |
| 478 | 20240325 | 114000 | 1099425770 | 2265 | 2265 | 2265 | 2265 | 2 |
| 479 | 20240325 | 113900 | 1099421240 | 2265 | 2265 | 2265 | 2265 | 200 |
| 480 | 20240325 | 113800 | 1098968240 | 2265 | 2265 | 2265 | 2265 | 3981 |
| 481 | 20240325 | 113700 | 1089951275 | 2270 | 2270 | 2270 | 2270 | 0 |
| 482 | 20240325 | 113600 | 1089951275 | 2270 | 2275 | 2275 | 2270 | 1173 |
| 483 | 20240325 | 113500 | 1087288560 | 2275 | 2275 | 2275 | 2275 | 50 |
| 484 | 20240325 | 113400 | 1087174810 | 2275 | 2275 | 2275 | 2275 | 0 |
| 485 | 20240325 | 113300 | 1087174810 | 2275 | 2275 | 2275 | 2275 | 0 |
| 486 | 20240325 | 113200 | 1087174810 | 2275 | 2275 | 2275 | 2275 | 100 |
| 487 | 20240325 | 113100 | 1086947310 | 2275 | 2275 | 2275 | 2275 | 301 |
| 488 | 20240325 | 113000 | 1086262535 | 2275 | 2275 | 2275 | 2275 | 0 |
| 489 | 20240325 | 112900 | 1086262535 | 2275 | 2275 | 2275 | 2275 | 0 |
| 490 | 20240325 | 112800 | 1086262535 | 2275 | 2275 | 2275 | 2275 | 0 |
| 491 | 20240325 | 112700 | 1086262535 | 2275 | 2265 | 2275 | 2265 | 343 |
| 492 | 20240325 | 112600 | 1085485630 | 2270 | 2270 | 2270 | 2270 | 418 |
| 493 | 20240325 | 112500 | 1084536770 | 2275 | 2275 | 2275 | 2275 | 1 |
| 494 | 20240325 | 112400 | 1084534495 | 2275 | 2280 | 2285 | 2270 | 13006 |
| 495 | 20240325 | 112300 | 1054982075 | 2280 | 2280 | 2280 | 2280 | 0 |
| 496 | 20240325 | 112200 | 1054982075 | 2280 | 2280 | 2280 | 2280 | 573 |
| 497 | 20240325 | 112100 | 1053675635 | 2280 | 2280 | 2280 | 2280 | 1912 |
| 498 | 20240325 | 112000 | 1049316275 | 2280 | 2280 | 2285 | 2280 | 2978 |
| 499 | 20240325 | 111900 | 1042526380 | 2285 | 2285 | 2285 | 2285 | 10100 |
| 500 | 20240325 | 111800 | 1019447880 | 2285 | 2280 | 2290 | 2280 | 3096 |
| 501 | 20240325 | 111700 | 1012388435 | 2285 | 2290 | 2290 | 2280 | 232 |
| 502 | 20240325 | 111600 | 1011857915 | 2280 | 2290 | 2290 | 2280 | 2209 |
| 503 | 20240325 | 111500 | 1006805965 | 2290 | 2285 | 2290 | 2280 | 8073 |
| 504 | 20240325 | 111400 | 988370335 | 2285 | 2285 | 2285 | 2285 | 13100 |
| 505 | 20240325 | 111300 | 958436835 | 2285 | 2280 | 2285 | 2280 | 1539 |
| 506 | 20240325 | 111200 | 954927840 | 2280 | 2280 | 2285 | 2265 | 14963 |
| 507 | 20240325 | 111100 | 920832825 | 2275 | 2265 | 2275 | 2265 | 22187 |
| 508 | 20240325 | 111000 | 870410420 | 2270 | 2270 | 2270 | 2270 | 386 |
| 509 | 20240325 | 110900 | 869534200 | 2270 | 2270 | 2270 | 2270 | 1645 |
| 510 | 20240325 | 110800 | 865800050 | 2270 | 2270 | 2270 | 2270 | 442 |
| 511 | 20240325 | 110700 | 864796710 | 2270 | 2270 | 2270 | 2270 | 8 |
| 512 | 20240325 | 110600 | 864778550 | 2260 | 2265 | 2265 | 2260 | 1486 |
| 513 | 20240325 | 110500 | 861420175 | 2265 | 2265 | 2265 | 2265 | 281 |
| 514 | 20240325 | 110400 | 860783710 | 2265 | 2265 | 2265 | 2265 | 0 |
| 515 | 20240325 | 110300 | 860783710 | 2265 | 2265 | 2265 | 2265 | 0 |
| 516 | 20240325 | 110200 | 860783710 | 2265 | 2265 | 2265 | 2265 | 0 |
| 517 | 20240325 | 110100 | 860783710 | 2265 | 2265 | 2265 | 2265 | 587 |
| 518 | 20240325 | 110000 | 859454155 | 2265 | 2265 | 2265 | 2265 | 1 |
| 519 | 20240325 | 105900 | 859451890 | 2260 | 2260 | 2260 | 2260 | 150 |
| 520 | 20240325 | 105800 | 859112890 | 2265 | 2265 | 2265 | 2265 | 2541 |
| 521 | 20240325 | 105700 | 853357525 | 2265 | 2265 | 2265 | 2265 | 2253 |
| 522 | 20240325 | 105600 | 848254480 | 2270 | 2270 | 2270 | 2270 | 10 |
| 523 | 20240325 | 105500 | 848231780 | 2270 | 2265 | 2270 | 2265 | 1284 |
| 524 | 20240325 | 105400 | 845323510 | 2265 | 2265 | 2265 | 2265 | 3150 |
| 525 | 20240325 | 105300 | 838188760 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 526 | 20240325 | 105200 | 835923760 | 2270 | 2270 | 2270 | 2270 | 5 |
| 527 | 20240325 | 105100 | 835912410 | 2270 | 2270 | 2270 | 2270 | 1 |
| 528 | 20240325 | 105000 | 835910140 | 2270 | 2265 | 2270 | 2265 | 31 |
| 529 | 20240325 | 104900 | 835839920 | 2265 | 2270 | 2270 | 2265 | 76 |
| 530 | 20240325 | 104800 | 835667670 | 2270 | 2270 | 2270 | 2270 | 1400 |
| 531 | 20240325 | 104700 | 832489670 | 2270 | 2270 | 2270 | 2270 | 1068 |
| 532 | 20240325 | 104600 | 830065310 | 2270 | 2270 | 2270 | 2270 | 296 |
| 533 | 20240325 | 104500 | 829393390 | 2265 | 2265 | 2265 | 2265 | 966 |
| 534 | 20240325 | 104400 | 827205400 | 2270 | 2270 | 2270 | 2270 | 234 |
| 535 | 20240325 | 104300 | 826674220 | 2270 | 2270 | 2270 | 2270 | 42 |
| 536 | 20240325 | 104200 | 826578880 | 2270 | 2270 | 2270 | 2270 | 205 |
| 537 | 20240325 | 104100 | 826113530 | 2270 | 2270 | 2270 | 2270 | 8 |
| 538 | 20240325 | 104000 | 826095370 | 2270 | 2270 | 2270 | 2270 | 1020 |
| 539 | 20240325 | 103900 | 823779970 | 2270 | 2265 | 2270 | 2265 | 2001 |
| 540 | 20240325 | 103800 | 819237705 | 2270 | 2270 | 2270 | 2270 | 200 |
| 541 | 20240325 | 103700 | 818783705 | 2270 | 2270 | 2270 | 2270 | 423 |
| 542 | 20240325 | 103600 | 817823495 | 2265 | 2270 | 2270 | 2265 | 4 |
| 543 | 20240325 | 103500 | 817814430 | 2265 | 2270 | 2270 | 2265 | 1354 |
| 544 | 20240325 | 103400 | 814740855 | 2270 | 2265 | 2270 | 2265 | 146 |
| 545 | 20240325 | 103300 | 814410160 | 2270 | 2270 | 2270 | 2270 | 1059 |
| 546 | 20240325 | 103200 | 812006230 | 2270 | 2270 | 2275 | 2270 | 50 |
| 547 | 20240325 | 103100 | 811892725 | 2270 | 2270 | 2275 | 2265 | 1621 |
| 548 | 20240325 | 103000 | 808213105 | 2265 | 2265 | 2265 | 2265 | 1632 |
| 549 | 20240325 | 102900 | 804516625 | 2265 | 2270 | 2270 | 2265 | 2294 |
| 550 | 20240325 | 102800 | 799310610 | 2270 | 2270 | 2270 | 2270 | 2 |
| 551 | 20240325 | 102700 | 799306070 | 2265 | 2265 | 2265 | 2265 | 563 |
| 552 | 20240325 | 102600 | 798030875 | 2270 | 2265 | 2270 | 2265 | 1671 |
| 553 | 20240325 | 102500 | 794241060 | 2275 | 2275 | 2275 | 2275 | 1 |
| 554 | 20240325 | 102400 | 794238785 | 2270 | 2270 | 2270 | 2270 | 300 |
| 555 | 20240325 | 102300 | 793557785 | 2275 | 2270 | 2275 | 2270 | 137 |
| 556 | 20240325 | 102200 | 793246790 | 2275 | 2275 | 2275 | 2275 | 0 |
| 557 | 20240325 | 102100 | 793246790 | 2275 | 2270 | 2275 | 2270 | 4688 |
| 558 | 20240325 | 102000 | 782604990 | 2275 | 2275 | 2275 | 2275 | 100 |
| 559 | 20240325 | 101900 | 782377490 | 2275 | 2275 | 2275 | 2270 | 2324 |
| 560 | 20240325 | 101800 | 777095390 | 2270 | 2270 | 2270 | 2270 | 309 |
| 561 | 20240325 | 101700 | 776393960 | 2275 | 2275 | 2275 | 2270 | 1004 |
| 562 | 20240325 | 101600 | 774114860 | 2275 | 2270 | 2275 | 2270 | 2715 |
| 563 | 20240325 | 101500 | 767951010 | 2270 | 2270 | 2270 | 2265 | 5069 |
| 564 | 20240325 | 101400 | 756444665 | 2270 | 2270 | 2270 | 2265 | 3627 |
| 565 | 20240325 | 101300 | 748224560 | 2270 | 2270 | 2270 | 2270 | 6480 |
| 566 | 20240325 | 101200 | 733514960 | 2270 | 2270 | 2270 | 2270 | 2 |
| 567 | 20240325 | 101100 | 733510420 | 2270 | 2265 | 2270 | 2265 | 5380 |
| 568 | 20240325 | 101000 | 721324700 | 2265 | 2265 | 2265 | 2265 | 287 |
| 569 | 20240325 | 100900 | 720674645 | 2265 | 2265 | 2265 | 2265 | 3556 |
| 570 | 20240325 | 100800 | 712620305 | 2270 | 2265 | 2270 | 2265 | 424 |
| 571 | 20240325 | 100700 | 711659930 | 2270 | 2270 | 2270 | 2265 | 6818 |
| 572 | 20240325 | 100600 | 696183110 | 2270 | 2270 | 2270 | 2270 | 14 |
| 573 | 20240325 | 100500 | 696151330 | 2270 | 2265 | 2270 | 2265 | 1355 |
| 574 | 20240325 | 100400 | 693082160 | 2270 | 2265 | 2270 | 2265 | 2031 |
| 575 | 20240325 | 100300 | 688481905 | 2270 | 2270 | 2270 | 2265 | 4442 |
| 576 | 20240325 | 100200 | 678419395 | 2270 | 2270 | 2270 | 2270 | 2000 |
| 577 | 20240325 | 100100 | 673879395 | 2270 | 2270 | 2270 | 2270 | 843 |
| 578 | 20240325 | 100000 | 671965785 | 2270 | 2265 | 2270 | 2265 | 1902 |
| 579 | 20240325 | 095900 | 667657745 | 2270 | 2270 | 2270 | 2270 | 776 |
| 580 | 20240325 | 095800 | 665896225 | 2275 | 2270 | 2275 | 2270 | 340 |
| 581 | 20240325 | 095700 | 665122925 | 2275 | 2265 | 2275 | 2265 | 12091 |
| 582 | 20240325 | 095600 | 637678850 | 2270 | 2265 | 2270 | 2265 | 1314 |
| 583 | 20240325 | 095500 | 634702625 | 2270 | 2265 | 2270 | 2265 | 2400 |
| 584 | 20240325 | 095400 | 629266605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 585 | 20240325 | 095300 | 629266605 | 2265 | 2265 | 2270 | 2265 | 5045 |
| 586 | 20240325 | 095200 | 617839675 | 2265 | 2260 | 2265 | 2260 | 2101 |
| 587 | 20240325 | 095100 | 613086410 | 2270 | 2265 | 2270 | 2265 | 4001 |
| 588 | 20240325 | 095000 | 604024140 | 2265 | 2270 | 2270 | 2265 | 1181 |
| 589 | 20240325 | 094900 | 601349165 | 2270 | 2270 | 2270 | 2265 | 1557 |
| 590 | 20240325 | 094800 | 597820275 | 2270 | 2270 | 2270 | 2270 | 309 |
| 591 | 20240325 | 094700 | 597118845 | 2270 | 2270 | 2275 | 2270 | 2686 |
| 592 | 20240325 | 094600 | 591018320 | 2270 | 2265 | 2270 | 2260 | 3316 |
| 593 | 20240325 | 094500 | 583506505 | 2270 | 2265 | 2270 | 2265 | 1266 |
| 594 | 20240325 | 094400 | 580639005 | 2265 | 2265 | 2265 | 2260 | 92 |
| 595 | 20240325 | 094300 | 580431075 | 2265 | 2265 | 2265 | 2265 | 1 |
| 596 | 20240325 | 094200 | 580428810 | 2260 | 2260 | 2265 | 2260 | 409 |
| 597 | 20240325 | 094100 | 579503965 | 2265 | 2260 | 2265 | 2260 | 469 |
| 598 | 20240325 | 094000 | 578441700 | 2265 | 2265 | 2265 | 2260 | 1018 |
| 599 | 20240325 | 093900 | 576136450 | 2265 | 2265 | 2270 | 2265 | 6833 |
| 600 | 20240325 | 093800 | 560658035 | 2270 | 2265 | 2270 | 2265 | 52 |
| 601 | 20240325 | 093700 | 560540245 | 2270 | 2265 | 2270 | 2265 | 7266 |
| 602 | 20240325 | 093600 | 544054955 | 2265 | 2260 | 2270 | 2260 | 5029 |
| 603 | 20240325 | 093500 | 532664400 | 2265 | 2270 | 2270 | 2260 | 615 |
| 604 | 20240325 | 093400 | 531273475 | 2260 | 2265 | 2270 | 2260 | 4694 |
| 605 | 20240325 | 093300 | 520646820 | 2270 | 2270 | 2270 | 2270 | 1308 |
| 606 | 20240325 | 093200 | 517677660 | 2270 | 2270 | 2270 | 2265 | 366 |
| 607 | 20240325 | 093100 | 516846880 | 2270 | 2270 | 2270 | 2265 | 743 |
| 608 | 20240325 | 093000 | 515160395 | 2270 | 2270 | 2275 | 2260 | 5155 |
| 609 | 20240325 | 092900 | 503458580 | 2275 | 2265 | 2275 | 2265 | 8708 |
| 610 | 20240325 | 092800 | 483695960 | 2265 | 2260 | 2265 | 2260 | 2893 |
| 611 | 20240325 | 092700 | 477154815 | 2270 | 2270 | 2270 | 2260 | 13290 |
| 612 | 20240325 | 092600 | 447081505 | 2270 | 2270 | 2275 | 2265 | 4713 |
| 613 | 20240325 | 092500 | 436379730 | 2275 | 2270 | 2275 | 2265 | 9150 |
| 614 | 20240325 | 092400 | 415610660 | 2265 | 2255 | 2265 | 2255 | 26330 |
| 615 | 20240325 | 092300 | 356076030 | 2255 | 2255 | 2255 | 2250 | 4317 |
| 616 | 20240325 | 092200 | 346347695 | 2250 | 2255 | 2260 | 2250 | 9300 |
| 617 | 20240325 | 092100 | 325399690 | 2260 | 2255 | 2260 | 2250 | 24827 |
| 618 | 20240325 | 092000 | 269433330 | 2250 | 2255 | 2255 | 2250 | 3035 |
| 619 | 20240325 | 091900 | 262604530 | 2255 | 2255 | 2255 | 2250 | 1216 |
| 620 | 20240325 | 091800 | 259862700 | 2255 | 2255 | 2260 | 2250 | 6436 |
| 621 | 20240325 | 091700 | 245350840 | 2260 | 2260 | 2260 | 2255 | 3952 |
| 622 | 20240325 | 091600 | 236435620 | 2260 | 2255 | 2260 | 2255 | 11106 |
| 623 | 20240325 | 091500 | 211388115 | 2255 | 2250 | 2255 | 2250 | 2607 |
| 624 | 20240325 | 091400 | 205511680 | 2255 | 2250 | 2255 | 2250 | 3151 |
| 625 | 20240325 | 091300 | 198417880 | 2245 | 2245 | 2255 | 2245 | 34341 |
| 626 | 20240325 | 091200 | 121293230 | 2245 | 2245 | 2245 | 2235 | 15611 |
| 627 | 20240325 | 091100 | 86249160 | 2245 | 2240 | 2245 | 2240 | 7030 |
| 628 | 20240325 | 091000 | 70501955 | 2235 | 2235 | 2240 | 2235 | 562 |
| 629 | 20240325 | 090900 | 69244525 | 2235 | 2235 | 2235 | 2235 | 6 |
| 630 | 20240325 | 090800 | 69231115 | 2240 | 2245 | 2245 | 2240 | 280 |
| 631 | 20240325 | 090700 | 68602915 | 2245 | 2235 | 2245 | 2235 | 10733 |
| 632 | 20240325 | 090600 | 44562505 | 2235 | 2225 | 2235 | 2225 | 2583 |
| 633 | 20240325 | 090500 | 38802000 | 2235 | 2240 | 2240 | 2230 | 277 |
| 634 | 20240325 | 090400 | 38184245 | 2225 | 2240 | 2240 | 2225 | 1751 |
| 635 | 20240325 | 090300 | 34288180 | 2240 | 2240 | 2240 | 2240 | 100 |
| 636 | 20240325 | 090200 | 34064180 | 2240 | 2240 | 2240 | 2240 | 300 |
| 637 | 20240325 | 090100 | 33392180 | 2240 | 2240 | 2240 | 2225 | 4833 |
| 638 | 20240325 | 090000 | 22606055 | 2235 | 2245 | 2245 | 2235 | 10059 |