30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 192300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 4107 |
| 3 | 20240326 | 192200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20240326 | 192100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20240326 | 192000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20240326 | 191900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20240326 | 191800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20240326 | 191700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20240326 | 191600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20240326 | 191500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20240326 | 191400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20240326 | 191300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20240326 | 191200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20240326 | 191100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20240326 | 191000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20240326 | 190900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20240326 | 190800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20240326 | 190700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20240326 | 190600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20240326 | 190500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20240326 | 190400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20240326 | 190300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20240326 | 190200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20240326 | 190100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20240326 | 190000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20240326 | 185900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20240326 | 185800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20240326 | 185700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20240326 | 185600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20240326 | 185500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20240326 | 185400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20240326 | 185300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 4107 |
| 33 | 20240326 | 185200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20240326 | 185100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20240326 | 185000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20240326 | 184900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20240326 | 184800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20240326 | 184700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20240326 | 184600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20240326 | 184500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20240326 | 184400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20240326 | 184300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20240326 | 184200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20240326 | 184100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20240326 | 184000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20240326 | 183900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20240326 | 183800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20240326 | 183700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20240326 | 183600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20240326 | 183500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20240326 | 183400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20240326 | 183300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20240326 | 183200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20240326 | 183100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20240326 | 183000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20240326 | 182900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20240326 | 182800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20240326 | 182700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20240326 | 182600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20240326 | 182500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20240326 | 182400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20240326 | 182300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 4107 |
| 63 | 20240326 | 182200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20240326 | 182100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20240326 | 182000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20240326 | 181900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20240326 | 181800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20240326 | 181700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20240326 | 181600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20240326 | 181500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20240326 | 181400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20240326 | 181300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20240326 | 181200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20240326 | 181100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20240326 | 181000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20240326 | 180900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20240326 | 180800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20240326 | 180700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20240326 | 180600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20240326 | 180500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20240326 | 180400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20240326 | 180300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20240326 | 180200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20240326 | 180100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20240326 | 180000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20240326 | 175900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20240326 | 175800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20240326 | 175700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20240326 | 175600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20240326 | 175500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20240326 | 175400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20240326 | 175300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 4107 |
| 93 | 20240326 | 175200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20240326 | 175100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20240326 | 175000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20240326 | 174900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20240326 | 174800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20240326 | 174700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20240326 | 174600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20240326 | 174500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20240326 | 174400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20240326 | 174300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20240326 | 174200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20240326 | 174100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20240326 | 174000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20240326 | 173900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20240326 | 173800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20240326 | 173700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20240326 | 173600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20240326 | 173500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20240326 | 173400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20240326 | 173300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20240326 | 173200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20240326 | 173100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20240326 | 173000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20240326 | 172900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20240326 | 172800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20240326 | 172700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20240326 | 172600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20240326 | 172500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20240326 | 172400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20240326 | 172300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 4107 |
| 123 | 20240326 | 172200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20240326 | 172100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20240326 | 172000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20240326 | 171900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20240326 | 171800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20240326 | 171700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20240326 | 171600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20240326 | 171500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20240326 | 171400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20240326 | 171300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20240326 | 171200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20240326 | 171100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20240326 | 171000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20240326 | 170900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20240326 | 170800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20240326 | 170700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20240326 | 170600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20240326 | 170500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20240326 | 170400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20240326 | 170300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20240326 | 170200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20240326 | 170100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20240326 | 170000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20240326 | 165900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20240326 | 165800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20240326 | 165700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20240326 | 165600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20240326 | 165500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20240326 | 165400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20240326 | 165300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 4107 |
| 153 | 20240326 | 165200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20240326 | 165100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20240326 | 165000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20240326 | 164900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20240326 | 164800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20240326 | 164700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20240326 | 164600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20240326 | 164500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20240326 | 164400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20240326 | 164300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20240326 | 164200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20240326 | 164100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20240326 | 164000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20240326 | 163900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20240326 | 163800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20240326 | 163700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20240326 | 163600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20240326 | 163500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20240326 | 163400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20240326 | 163300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20240326 | 163200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20240326 | 163100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20240326 | 163000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20240326 | 162900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20240326 | 162800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20240326 | 162700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20240326 | 162600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20240326 | 162500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20240326 | 162400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20240326 | 162300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 4107 |
| 183 | 20240326 | 162200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20240326 | 162100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20240326 | 162000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20240326 | 161900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20240326 | 161800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20240326 | 161700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20240326 | 161600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20240326 | 161500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20240326 | 161400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20240326 | 161300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20240326 | 161200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20240326 | 161100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240326 | 161000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240326 | 160900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20240326 | 160800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20240326 | 160700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20240326 | 160600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20240326 | 160500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20240326 | 160400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20240326 | 160300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20240326 | 160200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20240326 | 160100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20240326 | 160000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20240326 | 155900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20240326 | 155800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20240326 | 155700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20240326 | 155600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20240326 | 155500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20240326 | 155400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20240326 | 155300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 4107 |
| 213 | 20240326 | 155200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20240326 | 155100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20240326 | 155000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20240326 | 154900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20240326 | 154800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20240326 | 154700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20240326 | 154600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20240326 | 154500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20240326 | 154400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20240326 | 154300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20240326 | 154200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20240326 | 154100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20240326 | 154000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20240326 | 153900 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20240326 | 153800 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20240326 | 153700 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20240326 | 153600 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20240326 | 153500 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20240326 | 153400 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20240326 | 153300 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 233 | 20240326 | 153200 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 234 | 20240326 | 153100 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20240326 | 153000 | 1383815685 | 2265 | 2265 | 2265 | 2265 | 4107 |
| 236 | 20240326 | 152900 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 237 | 20240326 | 152800 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 238 | 20240326 | 152700 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20240326 | 152600 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20240326 | 152500 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20240326 | 152400 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20240326 | 152300 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 243 | 20240326 | 152200 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 244 | 20240326 | 152100 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 245 | 20240326 | 152000 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 246 | 20240326 | 151900 | 1374513330 | 2265 | 2265 | 2265 | 2265 | 2 |
| 247 | 20240326 | 151800 | 1374508800 | 2265 | 2260 | 2265 | 2260 | 43 |
| 248 | 20240326 | 151700 | 1374411610 | 2265 | 2265 | 2265 | 2260 | 871 |
| 249 | 20240326 | 151600 | 1372439295 | 2265 | 2265 | 2265 | 2265 | 85 |
| 250 | 20240326 | 151500 | 1372246770 | 2265 | 2260 | 2265 | 2260 | 45 |
| 251 | 20240326 | 151400 | 1372145065 | 2265 | 2260 | 2265 | 2260 | 1550 |
| 252 | 20240326 | 151300 | 1368642060 | 2260 | 2260 | 2260 | 2260 | 453 |
| 253 | 20240326 | 151200 | 1367618280 | 2265 | 2265 | 2265 | 2260 | 54 |
| 254 | 20240326 | 151100 | 1367496220 | 2260 | 2260 | 2265 | 2260 | 745 |
| 255 | 20240326 | 151000 | 1365812515 | 2260 | 2260 | 2260 | 2260 | 252 |
| 256 | 20240326 | 150900 | 1365242995 | 2265 | 2265 | 2265 | 2265 | 0 |
| 257 | 20240326 | 150800 | 1365242995 | 2265 | 2265 | 2265 | 2265 | 30 |
| 258 | 20240326 | 150700 | 1365175045 | 2265 | 2265 | 2265 | 2265 | 100 |
| 259 | 20240326 | 150600 | 1364948545 | 2260 | 2260 | 2260 | 2260 | 1955 |
| 260 | 20240326 | 150500 | 1360530245 | 2260 | 2260 | 2260 | 2260 | 92 |
| 261 | 20240326 | 150400 | 1360322325 | 2260 | 2260 | 2260 | 2260 | 8 |
| 262 | 20240326 | 150300 | 1360304245 | 2265 | 2265 | 2265 | 2265 | 0 |
| 263 | 20240326 | 150200 | 1360304245 | 2265 | 2265 | 2265 | 2265 | 0 |
| 264 | 20240326 | 150100 | 1360304245 | 2265 | 2260 | 2265 | 2255 | 683 |
| 265 | 20240326 | 150000 | 1358759770 | 2265 | 2265 | 2265 | 2265 | 100 |
| 266 | 20240326 | 145900 | 1358533270 | 2260 | 2265 | 2265 | 2260 | 610 |
| 267 | 20240326 | 145800 | 1357154120 | 2260 | 2260 | 2265 | 2260 | 215 |
| 268 | 20240326 | 145700 | 1356667720 | 2265 | 2265 | 2265 | 2265 | 0 |
| 269 | 20240326 | 145600 | 1356667720 | 2265 | 2265 | 2265 | 2265 | 0 |
| 270 | 20240326 | 145500 | 1356667720 | 2265 | 2265 | 2265 | 2265 | 252 |
| 271 | 20240326 | 145400 | 1356096940 | 2265 | 2265 | 2265 | 2255 | 578 |
| 272 | 20240326 | 145300 | 1354787870 | 2265 | 2265 | 2265 | 2260 | 224 |
| 273 | 20240326 | 145200 | 1354280705 | 2265 | 2265 | 2265 | 2265 | 19 |
| 274 | 20240326 | 145100 | 1354237670 | 2260 | 2265 | 2265 | 2260 | 5221 |
| 275 | 20240326 | 145000 | 1342437105 | 2265 | 2265 | 2265 | 2265 | 1317 |
| 276 | 20240326 | 144900 | 1339454100 | 2265 | 2265 | 2265 | 2265 | 17 |
| 277 | 20240326 | 144800 | 1339415595 | 2265 | 2265 | 2265 | 2265 | 1 |
| 278 | 20240326 | 144700 | 1339413330 | 2265 | 2260 | 2265 | 2260 | 3 |
| 279 | 20240326 | 144600 | 1339406540 | 2265 | 2265 | 2265 | 2265 | 30 |
| 280 | 20240326 | 144500 | 1339338590 | 2265 | 2265 | 2265 | 2250 | 3196 |
| 281 | 20240326 | 144400 | 1332114415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 282 | 20240326 | 144300 | 1332114415 | 2265 | 2260 | 2265 | 2255 | 54 |
| 283 | 20240326 | 144200 | 1331992630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 284 | 20240326 | 144100 | 1331992630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 285 | 20240326 | 144000 | 1331992630 | 2265 | 2260 | 2265 | 2260 | 110 |
| 286 | 20240326 | 143900 | 1331744025 | 2265 | 2265 | 2265 | 2265 | 155 |
| 287 | 20240326 | 143800 | 1331392950 | 2265 | 2260 | 2265 | 2260 | 403 |
| 288 | 20240326 | 143700 | 1330482160 | 2265 | 2260 | 2265 | 2260 | 5 |
| 289 | 20240326 | 143600 | 1330470850 | 2265 | 2265 | 2265 | 2265 | 11 |
| 290 | 20240326 | 143500 | 1330445935 | 2265 | 2265 | 2265 | 2265 | 690 |
| 291 | 20240326 | 143400 | 1328883085 | 2270 | 2270 | 2270 | 2265 | 202 |
| 292 | 20240326 | 143300 | 1328425045 | 2265 | 2270 | 2270 | 2265 | 2241 |
| 293 | 20240326 | 143200 | 1323349160 | 2270 | 2270 | 2270 | 2270 | 0 |
| 294 | 20240326 | 143100 | 1323349160 | 2270 | 2270 | 2270 | 2270 | 0 |
| 295 | 20240326 | 143000 | 1323349160 | 2270 | 2270 | 2270 | 2265 | 52 |
| 296 | 20240326 | 142900 | 1323231370 | 2265 | 2265 | 2270 | 2265 | 97 |
| 297 | 20240326 | 142800 | 1323011660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 298 | 20240326 | 142700 | 1323011660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 299 | 20240326 | 142600 | 1323011660 | 2270 | 2270 | 2270 | 2265 | 106 |
| 300 | 20240326 | 142500 | 1322771065 | 2270 | 2270 | 2270 | 2270 | 1100 |
| 301 | 20240326 | 142400 | 1320274065 | 2270 | 2270 | 2270 | 2270 | 0 |
| 302 | 20240326 | 142300 | 1320274065 | 2270 | 2265 | 2270 | 2265 | 14011 |
| 303 | 20240326 | 142200 | 1288474415 | 2260 | 2260 | 2260 | 2260 | 400 |
| 304 | 20240326 | 142100 | 1287570415 | 2265 | 2265 | 2265 | 2265 | 30 |
| 305 | 20240326 | 142000 | 1287502465 | 2265 | 2270 | 2270 | 2265 | 2 |
| 306 | 20240326 | 141900 | 1287497930 | 2270 | 2270 | 2270 | 2260 | 7 |
| 307 | 20240326 | 141800 | 1287482090 | 2270 | 2265 | 2270 | 2265 | 101 |
| 308 | 20240326 | 141700 | 1287253320 | 2270 | 2265 | 2270 | 2255 | 1015 |
| 309 | 20240326 | 141600 | 1284954350 | 2265 | 2255 | 2265 | 2255 | 101 |
| 310 | 20240326 | 141500 | 1284726585 | 2265 | 2255 | 2265 | 2255 | 138 |
| 311 | 20240326 | 141400 | 1284415375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 312 | 20240326 | 141300 | 1284415375 | 2265 | 2265 | 2265 | 2265 | 1562 |
| 313 | 20240326 | 141200 | 1280877445 | 2265 | 2265 | 2265 | 2265 | 2210 |
| 314 | 20240326 | 141100 | 1275871795 | 2265 | 2265 | 2265 | 2265 | 0 |
| 315 | 20240326 | 141000 | 1275871795 | 2265 | 2260 | 2265 | 2260 | 54 |
| 316 | 20240326 | 140900 | 1275749750 | 2260 | 2260 | 2260 | 2260 | 791 |
| 317 | 20240326 | 140800 | 1273962090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 318 | 20240326 | 140700 | 1273962090 | 2265 | 2265 | 2265 | 2265 | 2398 |
| 319 | 20240326 | 140600 | 1268530620 | 2270 | 2265 | 2270 | 2265 | 4986 |
| 320 | 20240326 | 140500 | 1257237325 | 2265 | 2265 | 2265 | 2265 | 1 |
| 321 | 20240326 | 140400 | 1257235060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 322 | 20240326 | 140300 | 1257235060 | 2260 | 2260 | 2260 | 2260 | 2970 |
| 323 | 20240326 | 140200 | 1250522860 | 2260 | 2260 | 2260 | 2260 | 1156 |
| 324 | 20240326 | 140100 | 1247910300 | 2260 | 2260 | 2260 | 2260 | 95 |
| 325 | 20240326 | 140000 | 1247695600 | 2260 | 2260 | 2260 | 2260 | 221 |
| 326 | 20240326 | 135900 | 1247196140 | 2255 | 2260 | 2260 | 2255 | 1250 |
| 327 | 20240326 | 135800 | 1244376140 | 2260 | 2260 | 2260 | 2260 | 120 |
| 328 | 20240326 | 135700 | 1244104940 | 2260 | 2265 | 2265 | 2260 | 2033 |
| 329 | 20240326 | 135600 | 1239507860 | 2265 | 2265 | 2265 | 2265 | 0 |
| 330 | 20240326 | 135500 | 1239507860 | 2265 | 2265 | 2265 | 2265 | 0 |
| 331 | 20240326 | 135400 | 1239507860 | 2265 | 2260 | 2265 | 2260 | 2793 |
| 332 | 20240326 | 135300 | 1233195675 | 2260 | 2260 | 2260 | 2260 | 17 |
| 333 | 20240326 | 135200 | 1233157255 | 2260 | 2255 | 2260 | 2255 | 2808 |
| 334 | 20240326 | 135100 | 1226815215 | 2255 | 2260 | 2260 | 2255 | 1047 |
| 335 | 20240326 | 135000 | 1224454030 | 2260 | 2260 | 2260 | 2260 | 162 |
| 336 | 20240326 | 134900 | 1224087910 | 2255 | 2255 | 2260 | 2255 | 201 |
| 337 | 20240326 | 134800 | 1223634155 | 2260 | 2260 | 2260 | 2255 | 117 |
| 338 | 20240326 | 134700 | 1223370235 | 2260 | 2260 | 2260 | 2260 | 2500 |
| 339 | 20240326 | 134600 | 1217720235 | 2260 | 2260 | 2260 | 2260 | 0 |
| 340 | 20240326 | 134500 | 1217720235 | 2260 | 2255 | 2260 | 2255 | 2788 |
| 341 | 20240326 | 134400 | 1211433260 | 2250 | 2250 | 2250 | 2250 | 4707 |
| 342 | 20240326 | 134300 | 1200842510 | 2250 | 2250 | 2250 | 2250 | 400 |
| 343 | 20240326 | 134200 | 1199942510 | 2250 | 2250 | 2250 | 2250 | 775 |
| 344 | 20240326 | 134100 | 1198198760 | 2250 | 2245 | 2250 | 2245 | 435 |
| 345 | 20240326 | 134000 | 1197222040 | 2240 | 2245 | 2245 | 2240 | 620 |
| 346 | 20240326 | 133900 | 1195833150 | 2240 | 2240 | 2240 | 2240 | 478 |
| 347 | 20240326 | 133800 | 1194762430 | 2245 | 2245 | 2245 | 2240 | 6662 |
| 348 | 20240326 | 133700 | 1179836240 | 2250 | 2250 | 2250 | 2250 | 0 |
| 349 | 20240326 | 133600 | 1179836240 | 2250 | 2250 | 2250 | 2250 | 0 |
| 350 | 20240326 | 133500 | 1179836240 | 2250 | 2250 | 2250 | 2250 | 598 |
| 351 | 20240326 | 133400 | 1178490740 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 352 | 20240326 | 133300 | 1176240740 | 2250 | 2250 | 2250 | 2250 | 0 |
| 353 | 20240326 | 133200 | 1176240740 | 2250 | 2240 | 2250 | 2240 | 249 |
| 354 | 20240326 | 133100 | 1175682790 | 2250 | 2250 | 2250 | 2245 | 8 |
| 355 | 20240326 | 133000 | 1175664820 | 2245 | 2245 | 2245 | 2245 | 10 |
| 356 | 20240326 | 132900 | 1175642370 | 2255 | 2255 | 2255 | 2240 | 78 |
| 357 | 20240326 | 132800 | 1175467575 | 2245 | 2250 | 2255 | 2245 | 16108 |
| 358 | 20240326 | 132700 | 1139301560 | 2255 | 2250 | 2255 | 2250 | 221 |
| 359 | 20240326 | 132600 | 1138804305 | 2255 | 2255 | 2255 | 2255 | 0 |
| 360 | 20240326 | 132500 | 1138804305 | 2255 | 2255 | 2255 | 2255 | 19 |
| 361 | 20240326 | 132400 | 1138761460 | 2255 | 2255 | 2255 | 2250 | 909 |
| 362 | 20240326 | 132300 | 1136716085 | 2260 | 2250 | 2260 | 2250 | 191 |
| 363 | 20240326 | 132200 | 1136286325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 364 | 20240326 | 132100 | 1136286325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 365 | 20240326 | 132000 | 1136286325 | 2260 | 2250 | 2260 | 2250 | 5022 |
| 366 | 20240326 | 131900 | 1124986805 | 2255 | 2255 | 2255 | 2255 | 2055 |
| 367 | 20240326 | 131800 | 1120352780 | 2255 | 2255 | 2255 | 2250 | 5132 |
| 368 | 20240326 | 131700 | 1108805120 | 2260 | 2260 | 2260 | 2260 | 12 |
| 369 | 20240326 | 131600 | 1108778000 | 2260 | 2260 | 2260 | 2260 | 9 |
| 370 | 20240326 | 131500 | 1108757660 | 2260 | 2260 | 2260 | 2260 | 0 |
| 371 | 20240326 | 131400 | 1108757660 | 2260 | 2260 | 2260 | 2260 | 1 |
| 372 | 20240326 | 131300 | 1108755400 | 2250 | 2250 | 2260 | 2250 | 281 |
| 373 | 20240326 | 131200 | 1108123020 | 2260 | 2260 | 2260 | 2260 | 34 |
| 374 | 20240326 | 131100 | 1108046180 | 2260 | 2250 | 2260 | 2250 | 2001 |
| 375 | 20240326 | 131000 | 1103543920 | 2260 | 2260 | 2260 | 2260 | 0 |
| 376 | 20240326 | 130900 | 1103543920 | 2260 | 2250 | 2260 | 2250 | 501 |
| 377 | 20240326 | 130800 | 1102416660 | 2260 | 2255 | 2260 | 2255 | 402 |
| 378 | 20240326 | 130700 | 1101510145 | 2255 | 2255 | 2255 | 2255 | 518 |
| 379 | 20240326 | 130600 | 1100342055 | 2255 | 2255 | 2255 | 2250 | 664 |
| 380 | 20240326 | 130500 | 1098848045 | 2250 | 2255 | 2255 | 2250 | 719 |
| 381 | 20240326 | 130400 | 1097230245 | 2255 | 2250 | 2255 | 2250 | 1018 |
| 382 | 20240326 | 130300 | 1094935745 | 2250 | 2250 | 2250 | 2250 | 435 |
| 383 | 20240326 | 130200 | 1093956995 | 2255 | 2255 | 2255 | 2255 | 1 |
| 384 | 20240326 | 130100 | 1093954740 | 2250 | 2250 | 2250 | 2250 | 162 |
| 385 | 20240326 | 130000 | 1093590240 | 2255 | 2255 | 2255 | 2255 | 250 |
| 386 | 20240326 | 125900 | 1093026490 | 2255 | 2255 | 2255 | 2255 | 61 |
| 387 | 20240326 | 125800 | 1092888935 | 2255 | 2255 | 2255 | 2255 | 3 |
| 388 | 20240326 | 125700 | 1092882170 | 2250 | 2255 | 2255 | 2250 | 120 |
| 389 | 20240326 | 125600 | 1092611670 | 2250 | 2250 | 2250 | 2250 | 542 |
| 390 | 20240326 | 125500 | 1091392170 | 2255 | 2255 | 2255 | 2255 | 8 |
| 391 | 20240326 | 125400 | 1091374130 | 2255 | 2260 | 2260 | 2255 | 102 |
| 392 | 20240326 | 125300 | 1091143620 | 2260 | 2260 | 2260 | 2260 | 1 |
| 393 | 20240326 | 125200 | 1091141360 | 2250 | 2255 | 2255 | 2250 | 1514 |
| 394 | 20240326 | 125100 | 1087730280 | 2260 | 2255 | 2260 | 2255 | 203 |
| 395 | 20240326 | 125000 | 1087272510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 396 | 20240326 | 124900 | 1087272510 | 2260 | 2260 | 2260 | 2260 | 100 |
| 397 | 20240326 | 124800 | 1087046510 | 2260 | 2260 | 2260 | 2260 | 900 |
| 398 | 20240326 | 124700 | 1085012510 | 2255 | 2250 | 2255 | 2250 | 3494 |
| 399 | 20240326 | 124600 | 1077138540 | 2255 | 2255 | 2255 | 2255 | 207 |
| 400 | 20240326 | 124500 | 1076671755 | 2255 | 2260 | 2260 | 2255 | 1203 |
| 401 | 20240326 | 124400 | 1073958985 | 2250 | 2255 | 2260 | 2250 | 3403 |
| 402 | 20240326 | 124300 | 1066302215 | 2255 | 2255 | 2255 | 2255 | 3187 |
| 403 | 20240326 | 124200 | 1059115530 | 2255 | 2255 | 2255 | 2255 | 48 |
| 404 | 20240326 | 124100 | 1059007290 | 2255 | 2255 | 2255 | 2255 | 2983 |
| 405 | 20240326 | 124000 | 1052280625 | 2250 | 2255 | 2255 | 2250 | 5218 |
| 406 | 20240326 | 123900 | 1040539035 | 2255 | 2255 | 2255 | 2255 | 282 |
| 407 | 20240326 | 123800 | 1039903125 | 2255 | 2260 | 2260 | 2255 | 501 |
| 408 | 20240326 | 123700 | 1038773365 | 2255 | 2255 | 2255 | 2255 | 1259 |
| 409 | 20240326 | 123600 | 1035934320 | 2260 | 2260 | 2260 | 2260 | 1 |
| 410 | 20240326 | 123500 | 1035932060 | 2255 | 2260 | 2260 | 2255 | 1105 |
| 411 | 20240326 | 123400 | 1033440260 | 2260 | 2260 | 2260 | 2260 | 1 |
| 412 | 20240326 | 123300 | 1033438000 | 2255 | 2255 | 2255 | 2255 | 600 |
| 413 | 20240326 | 123200 | 1032085000 | 2265 | 2265 | 2265 | 2260 | 102 |
| 414 | 20240326 | 123100 | 1031854470 | 2260 | 2260 | 2260 | 2250 | 6659 |
| 415 | 20240326 | 123000 | 1016838450 | 2260 | 2260 | 2260 | 2260 | 2441 |
| 416 | 20240326 | 122900 | 1011321790 | 2255 | 2255 | 2255 | 2255 | 0 |
| 417 | 20240326 | 122800 | 1011321790 | 2255 | 2255 | 2255 | 2255 | 4000 |
| 418 | 20240326 | 122700 | 1002301790 | 2255 | 2255 | 2255 | 2255 | 12 |
| 419 | 20240326 | 122600 | 1002274730 | 2260 | 2260 | 2260 | 2255 | 1440 |
| 420 | 20240326 | 122500 | 999027005 | 2260 | 2265 | 2265 | 2260 | 544 |
| 421 | 20240326 | 122400 | 997797205 | 2265 | 2260 | 2265 | 2260 | 289 |
| 422 | 20240326 | 122300 | 997144060 | 2265 | 2265 | 2265 | 2265 | 0 |
| 423 | 20240326 | 122200 | 997144060 | 2265 | 2265 | 2265 | 2265 | 1 |
| 424 | 20240326 | 122100 | 997141795 | 2255 | 2255 | 2255 | 2255 | 2500 |
| 425 | 20240326 | 122000 | 991504295 | 2265 | 2265 | 2265 | 2265 | 0 |
| 426 | 20240326 | 121900 | 991504295 | 2265 | 2265 | 2265 | 2265 | 0 |
| 427 | 20240326 | 121800 | 991504295 | 2265 | 2260 | 2265 | 2255 | 105 |
| 428 | 20240326 | 121700 | 991267500 | 2260 | 2260 | 2260 | 2260 | 6 |
| 429 | 20240326 | 121600 | 991253940 | 2265 | 2265 | 2265 | 2265 | 0 |
| 430 | 20240326 | 121500 | 991253940 | 2265 | 2265 | 2265 | 2265 | 0 |
| 431 | 20240326 | 121400 | 991253940 | 2265 | 2265 | 2265 | 2260 | 421 |
| 432 | 20240326 | 121300 | 990302375 | 2260 | 2260 | 2260 | 2260 | 500 |
| 433 | 20240326 | 121200 | 989172375 | 2260 | 2260 | 2260 | 2260 | 206 |
| 434 | 20240326 | 121100 | 988706815 | 2260 | 2260 | 2260 | 2260 | 14 |
| 435 | 20240326 | 121000 | 988675175 | 2265 | 2265 | 2265 | 2265 | 220 |
| 436 | 20240326 | 120900 | 988176875 | 2265 | 2265 | 2265 | 2265 | 0 |
| 437 | 20240326 | 120800 | 988176875 | 2265 | 2265 | 2265 | 2265 | 47 |
| 438 | 20240326 | 120700 | 988070420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 439 | 20240326 | 120600 | 988070420 | 2265 | 2265 | 2265 | 2265 | 473 |
| 440 | 20240326 | 120500 | 986999075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 441 | 20240326 | 120400 | 986999075 | 2265 | 2265 | 2265 | 2265 | 4 |
| 442 | 20240326 | 120300 | 986990015 | 2260 | 2260 | 2265 | 2260 | 320 |
| 443 | 20240326 | 120200 | 986266660 | 2265 | 2265 | 2265 | 2265 | 1 |
| 444 | 20240326 | 120100 | 986264395 | 2265 | 2265 | 2265 | 2265 | 100 |
| 445 | 20240326 | 120000 | 986037895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 446 | 20240326 | 115900 | 986037895 | 2265 | 2265 | 2265 | 2265 | 1 |
| 447 | 20240326 | 115800 | 986035630 | 2265 | 2265 | 2265 | 2265 | 104 |
| 448 | 20240326 | 115700 | 985800070 | 2265 | 2265 | 2265 | 2265 | 0 |
| 449 | 20240326 | 115600 | 985800070 | 2265 | 2265 | 2265 | 2265 | 20 |
| 450 | 20240326 | 115500 | 985754770 | 2265 | 2265 | 2265 | 2265 | 5 |
| 451 | 20240326 | 115400 | 985743445 | 2265 | 2265 | 2265 | 2265 | 697 |
| 452 | 20240326 | 115300 | 984164740 | 2265 | 2265 | 2265 | 2265 | 5 |
| 453 | 20240326 | 115200 | 984153415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 454 | 20240326 | 115100 | 984153415 | 2265 | 2265 | 2265 | 2265 | 8 |
| 455 | 20240326 | 115000 | 984135295 | 2265 | 2265 | 2265 | 2265 | 2 |
| 456 | 20240326 | 114900 | 984130765 | 2265 | 2265 | 2265 | 2265 | 0 |
| 457 | 20240326 | 114800 | 984130765 | 2265 | 2265 | 2265 | 2265 | 0 |
| 458 | 20240326 | 114700 | 984130765 | 2265 | 2265 | 2265 | 2265 | 0 |
| 459 | 20240326 | 114600 | 984130765 | 2265 | 2265 | 2265 | 2265 | 200 |
| 460 | 20240326 | 114500 | 983677765 | 2265 | 2265 | 2265 | 2265 | 50 |
| 461 | 20240326 | 114400 | 983564515 | 2265 | 2265 | 2265 | 2265 | 50 |
| 462 | 20240326 | 114300 | 983451265 | 2265 | 2265 | 2265 | 2265 | 0 |
| 463 | 20240326 | 114200 | 983451265 | 2265 | 2260 | 2265 | 2260 | 165 |
| 464 | 20240326 | 114100 | 983078360 | 2260 | 2260 | 2260 | 2260 | 4 |
| 465 | 20240326 | 114000 | 983069320 | 2255 | 2255 | 2260 | 2255 | 401 |
| 466 | 20240326 | 113900 | 982165060 | 2260 | 2255 | 2260 | 2250 | 14076 |
| 467 | 20240326 | 113800 | 950478995 | 2255 | 2260 | 2260 | 2255 | 123 |
| 468 | 20240326 | 113700 | 950201565 | 2260 | 2260 | 2260 | 2260 | 79 |
| 469 | 20240326 | 113600 | 950023025 | 2260 | 2255 | 2260 | 2255 | 1496 |
| 470 | 20240326 | 113500 | 946646565 | 2260 | 2260 | 2260 | 2260 | 6 |
| 471 | 20240326 | 113400 | 946633005 | 2260 | 2260 | 2260 | 2260 | 8 |
| 472 | 20240326 | 113300 | 946614925 | 2260 | 2255 | 2260 | 2255 | 1085 |
| 473 | 20240326 | 113200 | 944167825 | 2260 | 2260 | 2260 | 2260 | 14 |
| 474 | 20240326 | 113100 | 944136185 | 2265 | 2265 | 2265 | 2265 | 0 |
| 475 | 20240326 | 113000 | 944136185 | 2265 | 2265 | 2265 | 2265 | 0 |
| 476 | 20240326 | 112900 | 944136185 | 2265 | 2260 | 2265 | 2255 | 5168 |
| 477 | 20240326 | 112800 | 932473035 | 2270 | 2270 | 2270 | 2270 | 0 |
| 478 | 20240326 | 112700 | 932473035 | 2270 | 2260 | 2270 | 2260 | 3051 |
| 479 | 20240326 | 112600 | 925577515 | 2265 | 2265 | 2265 | 2265 | 0 |
| 480 | 20240326 | 112500 | 925577515 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 481 | 20240326 | 112400 | 923312515 | 2265 | 2265 | 2265 | 2265 | 102 |
| 482 | 20240326 | 112300 | 923081485 | 2265 | 2270 | 2270 | 2265 | 2145 |
| 483 | 20240326 | 112200 | 918213045 | 2270 | 2270 | 2270 | 2270 | 1142 |
| 484 | 20240326 | 112100 | 915620705 | 2270 | 2270 | 2270 | 2270 | 0 |
| 485 | 20240326 | 112000 | 915620705 | 2270 | 2270 | 2270 | 2265 | 1021 |
| 486 | 20240326 | 111900 | 913308035 | 2265 | 2270 | 2270 | 2265 | 358 |
| 487 | 20240326 | 111800 | 912497065 | 2270 | 2270 | 2270 | 2270 | 10 |
| 488 | 20240326 | 111700 | 912474365 | 2265 | 2265 | 2265 | 2265 | 49 |
| 489 | 20240326 | 111600 | 912363380 | 2265 | 2265 | 2265 | 2265 | 511 |
| 490 | 20240326 | 111500 | 911205965 | 2265 | 2265 | 2265 | 2265 | 640 |
| 491 | 20240326 | 111400 | 909756365 | 2270 | 2270 | 2270 | 2270 | 100 |
| 492 | 20240326 | 111300 | 909529365 | 2270 | 2265 | 2270 | 2265 | 5954 |
| 493 | 20240326 | 111200 | 896043550 | 2260 | 2260 | 2260 | 2260 | 406 |
| 494 | 20240326 | 111100 | 895125990 | 2260 | 2260 | 2260 | 2255 | 1693 |
| 495 | 20240326 | 111000 | 891306310 | 2260 | 2260 | 2260 | 2260 | 1003 |
| 496 | 20240326 | 110900 | 889039530 | 2260 | 2255 | 2260 | 2255 | 201 |
| 497 | 20240326 | 110800 | 888586270 | 2260 | 2260 | 2260 | 2260 | 51 |
| 498 | 20240326 | 110700 | 888471010 | 2250 | 2260 | 2260 | 2250 | 10201 |
| 499 | 20240326 | 110600 | 865495335 | 2260 | 2260 | 2260 | 2260 | 1 |
| 500 | 20240326 | 110500 | 865493075 | 2260 | 2255 | 2260 | 2255 | 871 |
| 501 | 20240326 | 110400 | 863528775 | 2260 | 2260 | 2260 | 2260 | 0 |
| 502 | 20240326 | 110300 | 863528775 | 2260 | 2250 | 2260 | 2250 | 130 |
| 503 | 20240326 | 110200 | 863236265 | 2250 | 2255 | 2255 | 2250 | 1318 |
| 504 | 20240326 | 110100 | 860270675 | 2250 | 2260 | 2260 | 2250 | 3 |
| 505 | 20240326 | 110000 | 860263915 | 2250 | 2250 | 2250 | 2250 | 9317 |
| 506 | 20240326 | 105900 | 839300665 | 2255 | 2255 | 2255 | 2255 | 6480 |
| 507 | 20240326 | 105800 | 824688265 | 2255 | 2260 | 2260 | 2255 | 250 |
| 508 | 20240326 | 105700 | 824124465 | 2260 | 2260 | 2260 | 2260 | 10 |
| 509 | 20240326 | 105600 | 824101865 | 2260 | 2260 | 2260 | 2255 | 2081 |
| 510 | 20240326 | 105500 | 819408805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 511 | 20240326 | 105400 | 819408805 | 2260 | 2260 | 2260 | 2260 | 15 |
| 512 | 20240326 | 105300 | 819374905 | 2260 | 2260 | 2260 | 2260 | 0 |
| 513 | 20240326 | 105200 | 819374905 | 2260 | 2260 | 2260 | 2260 | 10 |
| 514 | 20240326 | 105100 | 819352305 | 2260 | 2255 | 2260 | 2255 | 1244 |
| 515 | 20240326 | 105000 | 816541965 | 2260 | 2260 | 2260 | 2255 | 1879 |
| 516 | 20240326 | 104900 | 812304810 | 2255 | 2260 | 2260 | 2255 | 3244 |
| 517 | 20240326 | 104800 | 804988240 | 2260 | 2260 | 2260 | 2260 | 604 |
| 518 | 20240326 | 104700 | 803623200 | 2260 | 2260 | 2260 | 2260 | 568 |
| 519 | 20240326 | 104600 | 802339520 | 2265 | 2265 | 2265 | 2265 | 0 |
| 520 | 20240326 | 104500 | 802339520 | 2265 | 2260 | 2265 | 2260 | 53 |
| 521 | 20240326 | 104400 | 802219715 | 2265 | 2265 | 2265 | 2265 | 1 |
| 522 | 20240326 | 104300 | 802217450 | 2255 | 2260 | 2260 | 2255 | 1202 |
| 523 | 20240326 | 104200 | 799501645 | 2265 | 2265 | 2265 | 2265 | 0 |
| 524 | 20240326 | 104100 | 799501645 | 2265 | 2265 | 2265 | 2265 | 0 |
| 525 | 20240326 | 104000 | 799501645 | 2265 | 2265 | 2265 | 2265 | 99 |
| 526 | 20240326 | 103900 | 799277410 | 2265 | 2265 | 2265 | 2265 | 2 |
| 527 | 20240326 | 103800 | 799272880 | 2265 | 2265 | 2265 | 2265 | 1 |
| 528 | 20240326 | 103700 | 799270615 | 2265 | 2265 | 2265 | 2265 | 518 |
| 529 | 20240326 | 103600 | 798097345 | 2265 | 2260 | 2265 | 2255 | 1569 |
| 530 | 20240326 | 103500 | 794557545 | 2260 | 2260 | 2260 | 2260 | 1640 |
| 531 | 20240326 | 103400 | 790851145 | 2260 | 2255 | 2260 | 2255 | 335 |
| 532 | 20240326 | 103300 | 790095710 | 2255 | 2255 | 2255 | 2255 | 300 |
| 533 | 20240326 | 103200 | 789419210 | 2260 | 2260 | 2260 | 2255 | 511 |
| 534 | 20240326 | 103100 | 788266850 | 2260 | 2265 | 2265 | 2255 | 1062 |
| 535 | 20240326 | 103000 | 785871980 | 2255 | 2265 | 2265 | 2255 | 255 |
| 536 | 20240326 | 102900 | 785294455 | 2265 | 2265 | 2265 | 2265 | 0 |
| 537 | 20240326 | 102800 | 785294455 | 2265 | 2265 | 2265 | 2265 | 0 |
| 538 | 20240326 | 102700 | 785294455 | 2265 | 2260 | 2265 | 2260 | 501 |
| 539 | 20240326 | 102600 | 784160585 | 2260 | 2260 | 2260 | 2260 | 517 |
| 540 | 20240326 | 102500 | 782992165 | 2260 | 2260 | 2260 | 2260 | 1 |
| 541 | 20240326 | 102400 | 782989905 | 2260 | 2260 | 2260 | 2255 | 5156 |
| 542 | 20240326 | 102300 | 771361735 | 2260 | 2260 | 2260 | 2260 | 510 |
| 543 | 20240326 | 102200 | 770209135 | 2265 | 2265 | 2265 | 2265 | 0 |
| 544 | 20240326 | 102100 | 770209135 | 2265 | 2255 | 2265 | 2255 | 2218 |
| 545 | 20240326 | 102000 | 765207435 | 2255 | 2270 | 2270 | 2255 | 619 |
| 546 | 20240326 | 101900 | 763807695 | 2260 | 2260 | 2260 | 2260 | 2505 |
| 547 | 20240326 | 101800 | 758146395 | 2270 | 2270 | 2270 | 2260 | 1003 |
| 548 | 20240326 | 101700 | 755869605 | 2260 | 2265 | 2265 | 2260 | 2188 |
| 549 | 20240326 | 101600 | 750924590 | 2270 | 2270 | 2270 | 2270 | 0 |
| 550 | 20240326 | 101500 | 750924590 | 2270 | 2270 | 2270 | 2260 | 11690 |
| 551 | 20240326 | 101400 | 724486790 | 2260 | 2260 | 2260 | 2260 | 3187 |
| 552 | 20240326 | 101300 | 717284170 | 2270 | 2270 | 2270 | 2260 | 7981 |
| 553 | 20240326 | 101200 | 699247025 | 2270 | 2265 | 2270 | 2265 | 9199 |
| 554 | 20240326 | 101100 | 678410945 | 2270 | 2270 | 2270 | 2265 | 2112 |
| 555 | 20240326 | 101000 | 673626400 | 2270 | 2265 | 2270 | 2265 | 245 |
| 556 | 20240326 | 100900 | 673071350 | 2270 | 2265 | 2270 | 2265 | 2208 |
| 557 | 20240326 | 100800 | 668070225 | 2265 | 2270 | 2270 | 2265 | 7463 |
| 558 | 20240326 | 100700 | 651138895 | 2275 | 2275 | 2275 | 2275 | 1 |
| 559 | 20240326 | 100600 | 651136620 | 2270 | 2270 | 2270 | 2270 | 200 |
| 560 | 20240326 | 100500 | 650682620 | 2275 | 2275 | 2275 | 2270 | 517 |
| 561 | 20240326 | 100400 | 649509005 | 2275 | 2275 | 2275 | 2275 | 16 |
| 562 | 20240326 | 100300 | 649472605 | 2280 | 2275 | 2280 | 2275 | 140 |
| 563 | 20240326 | 100200 | 649154100 | 2275 | 2280 | 2280 | 2275 | 1861 |
| 564 | 20240326 | 100100 | 644917825 | 2280 | 2280 | 2280 | 2280 | 3 |
| 565 | 20240326 | 100000 | 644910985 | 2280 | 2275 | 2280 | 2275 | 8365 |
| 566 | 20240326 | 095900 | 625880595 | 2275 | 2275 | 2275 | 2275 | 1 |
| 567 | 20240326 | 095800 | 625878320 | 2275 | 2275 | 2275 | 2275 | 54 |
| 568 | 20240326 | 095700 | 625755470 | 2275 | 2270 | 2275 | 2270 | 1221 |
| 569 | 20240326 | 095600 | 622983780 | 2270 | 2270 | 2270 | 2270 | 1175 |
| 570 | 20240326 | 095500 | 620316530 | 2275 | 2275 | 2275 | 2275 | 109 |
| 571 | 20240326 | 095400 | 620068555 | 2275 | 2275 | 2275 | 2275 | 35 |
| 572 | 20240326 | 095300 | 619988930 | 2275 | 2275 | 2275 | 2265 | 3567 |
| 573 | 20240326 | 095200 | 611905035 | 2275 | 2270 | 2275 | 2270 | 200 |
| 574 | 20240326 | 095100 | 611451025 | 2275 | 2275 | 2275 | 2270 | 362 |
| 575 | 20240326 | 095000 | 610628535 | 2270 | 2275 | 2275 | 2270 | 16 |
| 576 | 20240326 | 094900 | 610592210 | 2270 | 2270 | 2270 | 2270 | 715 |
| 577 | 20240326 | 094800 | 608969160 | 2270 | 2270 | 2270 | 2270 | 173 |
| 578 | 20240326 | 094700 | 608576450 | 2270 | 2265 | 2270 | 2265 | 438 |
| 579 | 20240326 | 094600 | 607584370 | 2275 | 2265 | 2275 | 2265 | 1221 |
| 580 | 20240326 | 094500 | 604818650 | 2265 | 2270 | 2270 | 2265 | 9987 |
| 581 | 20240326 | 094400 | 582197840 | 2270 | 2270 | 2270 | 2270 | 49 |
| 582 | 20240326 | 094300 | 582086610 | 2270 | 2265 | 2270 | 2265 | 5001 |
| 583 | 20240326 | 094200 | 570759340 | 2265 | 2275 | 2275 | 2265 | 4945 |
| 584 | 20240326 | 094100 | 559533975 | 2275 | 2270 | 2275 | 2265 | 601 |
| 585 | 20240326 | 094000 | 558172525 | 2275 | 2270 | 2275 | 2270 | 466 |
| 586 | 20240326 | 093900 | 557114700 | 2275 | 2270 | 2275 | 2265 | 9177 |
| 587 | 20240326 | 093800 | 536312900 | 2275 | 2275 | 2275 | 2275 | 100 |
| 588 | 20240326 | 093700 | 536085400 | 2275 | 2275 | 2275 | 2275 | 9 |
| 589 | 20240326 | 093600 | 536064925 | 2275 | 2270 | 2275 | 2270 | 845 |
| 590 | 20240326 | 093500 | 534144785 | 2270 | 2270 | 2275 | 2270 | 1594 |
| 591 | 20240326 | 093400 | 530526385 | 2275 | 2275 | 2275 | 2275 | 100 |
| 592 | 20240326 | 093300 | 530298885 | 2275 | 2275 | 2275 | 2275 | 1062 |
| 593 | 20240326 | 093200 | 527882835 | 2275 | 2275 | 2275 | 2275 | 0 |
| 594 | 20240326 | 093100 | 527882835 | 2275 | 2275 | 2275 | 2275 | 366 |
| 595 | 20240326 | 093000 | 527050185 | 2275 | 2270 | 2275 | 2270 | 1430 |
| 596 | 20240326 | 092900 | 523804080 | 2270 | 2270 | 2270 | 2270 | 1051 |
| 597 | 20240326 | 092800 | 521418310 | 2270 | 2270 | 2270 | 2265 | 5844 |
| 598 | 20240326 | 092700 | 508172430 | 2270 | 2270 | 2270 | 2265 | 608 |
| 599 | 20240326 | 092600 | 506792280 | 2270 | 2270 | 2270 | 2265 | 1105 |
| 600 | 20240326 | 092500 | 504286445 | 2265 | 2270 | 2275 | 2265 | 15872 |
| 601 | 20240326 | 092400 | 468307955 | 2275 | 2275 | 2275 | 2270 | 1228 |
| 602 | 20240326 | 092300 | 465516850 | 2275 | 2275 | 2275 | 2275 | 401 |
| 603 | 20240326 | 092200 | 464604575 | 2265 | 2265 | 2275 | 2265 | 1312 |
| 604 | 20240326 | 092100 | 461632885 | 2275 | 2275 | 2275 | 2275 | 1262 |
| 605 | 20240326 | 092000 | 458761835 | 2275 | 2270 | 2275 | 2270 | 1013 |
| 606 | 20240326 | 091900 | 456462310 | 2275 | 2270 | 2275 | 2265 | 8953 |
| 607 | 20240326 | 091800 | 436178560 | 2270 | 2270 | 2270 | 2265 | 10715 |
| 608 | 20240326 | 091700 | 411905510 | 2270 | 2255 | 2270 | 2255 | 1227 |
| 609 | 20240326 | 091600 | 409130655 | 2265 | 2260 | 2265 | 2260 | 3267 |
| 610 | 20240326 | 091500 | 401747210 | 2260 | 2260 | 2260 | 2260 | 4547 |
| 611 | 20240326 | 091400 | 391470990 | 2260 | 2255 | 2260 | 2250 | 4996 |
| 612 | 20240326 | 091300 | 380198210 | 2260 | 2255 | 2260 | 2255 | 5434 |
| 613 | 20240326 | 091200 | 367944005 | 2260 | 2260 | 2265 | 2260 | 6736 |
| 614 | 20240326 | 091100 | 352720145 | 2270 | 2260 | 2270 | 2260 | 2755 |
| 615 | 20240326 | 091000 | 346492825 | 2260 | 2265 | 2270 | 2260 | 14127 |
| 616 | 20240326 | 090900 | 314563720 | 2270 | 2275 | 2275 | 2265 | 7018 |
| 617 | 20240326 | 090800 | 298666775 | 2265 | 2275 | 2275 | 2265 | 2049 |
| 618 | 20240326 | 090700 | 294025770 | 2275 | 2260 | 2275 | 2260 | 301 |
| 619 | 20240326 | 090600 | 293345495 | 2260 | 2280 | 2280 | 2260 | 11103 |
| 620 | 20240326 | 090500 | 268216160 | 2265 | 2280 | 2280 | 2265 | 31563 |
| 621 | 20240326 | 090400 | 196481275 | 2280 | 2280 | 2280 | 2280 | 465 |
| 622 | 20240326 | 090300 | 195421075 | 2280 | 2290 | 2290 | 2270 | 28267 |
| 623 | 20240326 | 090200 | 131068820 | 2285 | 2285 | 2295 | 2280 | 2792 |
| 624 | 20240326 | 090100 | 124675865 | 2285 | 2290 | 2290 | 2275 | 12109 |
| 625 | 20240326 | 090000 | 97085695 | 2285 | 2295 | 2305 | 2285 | 42299 |