31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 192700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 2717 |
| 3 | 20240326 | 192600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 4 | 20240326 | 192500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 5 | 20240326 | 192400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 6 | 20240326 | 192300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 7 | 20240326 | 192200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 8 | 20240326 | 192100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 9 | 20240326 | 192000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 10 | 20240326 | 191900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 11 | 20240326 | 191800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 12 | 20240326 | 191700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 13 | 20240326 | 191600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 14 | 20240326 | 191500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 15 | 20240326 | 191400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 16 | 20240326 | 191300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 17 | 20240326 | 191200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 18 | 20240326 | 191100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 19 | 20240326 | 191000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 20 | 20240326 | 190900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 21 | 20240326 | 190800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 22 | 20240326 | 190700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 23 | 20240326 | 190600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 24 | 20240326 | 190500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 25 | 20240326 | 190400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 26 | 20240326 | 190300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 27 | 20240326 | 190200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 28 | 20240326 | 190100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 29 | 20240326 | 190000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 30 | 20240326 | 185900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 31 | 20240326 | 185800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 32 | 20240326 | 185700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 2717 |
| 33 | 20240326 | 185600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 34 | 20240326 | 185500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 35 | 20240326 | 185400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 36 | 20240326 | 185300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 37 | 20240326 | 185200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 38 | 20240326 | 185100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 39 | 20240326 | 185000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 40 | 20240326 | 184900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 41 | 20240326 | 184800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 42 | 20240326 | 184700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 43 | 20240326 | 184600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 44 | 20240326 | 184500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 45 | 20240326 | 184400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 46 | 20240326 | 184300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 47 | 20240326 | 184200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 48 | 20240326 | 184100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 49 | 20240326 | 184000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 50 | 20240326 | 183900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 51 | 20240326 | 183800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 52 | 20240326 | 183700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 53 | 20240326 | 183600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 54 | 20240326 | 183500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 55 | 20240326 | 183400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 56 | 20240326 | 183300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 57 | 20240326 | 183200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 58 | 20240326 | 183100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 59 | 20240326 | 183000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 60 | 20240326 | 182900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 61 | 20240326 | 182800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 62 | 20240326 | 182700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 2717 |
| 63 | 20240326 | 182600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 64 | 20240326 | 182500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 65 | 20240326 | 182400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 66 | 20240326 | 182300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 67 | 20240326 | 182200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 68 | 20240326 | 182100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 69 | 20240326 | 182000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 70 | 20240326 | 181900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 71 | 20240326 | 181800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 72 | 20240326 | 181700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 73 | 20240326 | 181600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 74 | 20240326 | 181500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 75 | 20240326 | 181400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 76 | 20240326 | 181300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 77 | 20240326 | 181200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 78 | 20240326 | 181100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 79 | 20240326 | 181000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 80 | 20240326 | 180900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 81 | 20240326 | 180800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 82 | 20240326 | 180700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 83 | 20240326 | 180600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 84 | 20240326 | 180500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 85 | 20240326 | 180400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 86 | 20240326 | 180300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 87 | 20240326 | 180200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 88 | 20240326 | 180100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 89 | 20240326 | 180000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 90 | 20240326 | 175900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 91 | 20240326 | 175800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 92 | 20240326 | 175700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 2717 |
| 93 | 20240326 | 175600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 94 | 20240326 | 175500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 95 | 20240326 | 175400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 96 | 20240326 | 175300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 97 | 20240326 | 175200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 98 | 20240326 | 175100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 99 | 20240326 | 175000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 100 | 20240326 | 174900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 101 | 20240326 | 174800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 102 | 20240326 | 174700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 103 | 20240326 | 174600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 104 | 20240326 | 174500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 105 | 20240326 | 174400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 106 | 20240326 | 174300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 107 | 20240326 | 174200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 108 | 20240326 | 174100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 109 | 20240326 | 174000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 110 | 20240326 | 173900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 111 | 20240326 | 173800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 112 | 20240326 | 173700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 113 | 20240326 | 173600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 114 | 20240326 | 173500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 115 | 20240326 | 173400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 116 | 20240326 | 173300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 117 | 20240326 | 173200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 118 | 20240326 | 173100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 119 | 20240326 | 173000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 120 | 20240326 | 172900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 121 | 20240326 | 172800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 122 | 20240326 | 172700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 2717 |
| 123 | 20240326 | 172600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 124 | 20240326 | 172500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 125 | 20240326 | 172400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 126 | 20240326 | 172300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 127 | 20240326 | 172200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 128 | 20240326 | 172100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 129 | 20240326 | 172000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 130 | 20240326 | 171900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 131 | 20240326 | 171800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 132 | 20240326 | 171700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 133 | 20240326 | 171600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 134 | 20240326 | 171500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 135 | 20240326 | 171400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 136 | 20240326 | 171300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 137 | 20240326 | 171200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 138 | 20240326 | 171100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 139 | 20240326 | 171000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 140 | 20240326 | 170900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 141 | 20240326 | 170800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 142 | 20240326 | 170700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 143 | 20240326 | 170600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 144 | 20240326 | 170500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 145 | 20240326 | 170400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 146 | 20240326 | 170300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 147 | 20240326 | 170200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 148 | 20240326 | 170100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 149 | 20240326 | 170000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 150 | 20240326 | 165900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 151 | 20240326 | 165800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 152 | 20240326 | 165700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 2717 |
| 153 | 20240326 | 165600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 154 | 20240326 | 165500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 155 | 20240326 | 165400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 156 | 20240326 | 165300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 157 | 20240326 | 165200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 158 | 20240326 | 165100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 159 | 20240326 | 165000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 160 | 20240326 | 164900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 161 | 20240326 | 164800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 162 | 20240326 | 164700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 163 | 20240326 | 164600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 164 | 20240326 | 164500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 165 | 20240326 | 164400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 166 | 20240326 | 164300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 167 | 20240326 | 164200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 168 | 20240326 | 164100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 169 | 20240326 | 164000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 170 | 20240326 | 163900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 171 | 20240326 | 163800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 172 | 20240326 | 163700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 173 | 20240326 | 163600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 174 | 20240326 | 163500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 175 | 20240326 | 163400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 176 | 20240326 | 163300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 177 | 20240326 | 163200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 178 | 20240326 | 163100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 179 | 20240326 | 163000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 180 | 20240326 | 162900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 181 | 20240326 | 162800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 182 | 20240326 | 162700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 2717 |
| 183 | 20240326 | 162600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 184 | 20240326 | 162500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 185 | 20240326 | 162400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 186 | 20240326 | 162300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 187 | 20240326 | 162200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 188 | 20240326 | 162100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 189 | 20240326 | 162000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 190 | 20240326 | 161900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 191 | 20240326 | 161800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 192 | 20240326 | 161700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 193 | 20240326 | 161600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 194 | 20240326 | 161500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 195 | 20240326 | 161400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 196 | 20240326 | 161300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 197 | 20240326 | 161200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 198 | 20240326 | 161100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 199 | 20240326 | 161000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 200 | 20240326 | 160900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 201 | 20240326 | 160800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 202 | 20240326 | 160700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 203 | 20240326 | 160600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 204 | 20240326 | 160500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 205 | 20240326 | 160400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 206 | 20240326 | 160300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 207 | 20240326 | 160200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 208 | 20240326 | 160100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 209 | 20240326 | 160000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 210 | 20240326 | 155900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 211 | 20240326 | 155800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 212 | 20240326 | 155700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 2717 |
| 213 | 20240326 | 155600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 214 | 20240326 | 155500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 215 | 20240326 | 155400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 216 | 20240326 | 155300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 217 | 20240326 | 155200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 218 | 20240326 | 155100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 219 | 20240326 | 155000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 220 | 20240326 | 154900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 221 | 20240326 | 154800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 222 | 20240326 | 154700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 223 | 20240326 | 154600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 224 | 20240326 | 154500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 225 | 20240326 | 154400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 226 | 20240326 | 154300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 227 | 20240326 | 154200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 228 | 20240326 | 154100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 229 | 20240326 | 154000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 230 | 20240326 | 153900 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 231 | 20240326 | 153800 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 232 | 20240326 | 153700 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 233 | 20240326 | 153600 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 234 | 20240326 | 153500 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 235 | 20240326 | 153400 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 236 | 20240326 | 153300 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 237 | 20240326 | 153200 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 238 | 20240326 | 153100 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 0 |
| 239 | 20240326 | 153000 | 1639656001 | 1502 | 1502 | 1502 | 1502 | 2717 |
| 240 | 20240326 | 152900 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 241 | 20240326 | 152800 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 242 | 20240326 | 152700 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 243 | 20240326 | 152600 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 244 | 20240326 | 152500 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 245 | 20240326 | 152400 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 246 | 20240326 | 152300 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 247 | 20240326 | 152200 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 248 | 20240326 | 152100 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 249 | 20240326 | 152000 | 1635575067 | 1501 | 1501 | 1501 | 1501 | 0 |
| 250 | 20240326 | 151900 | 1635575067 | 1501 | 1500 | 1501 | 1500 | 5885 |
| 251 | 20240326 | 151800 | 1626746668 | 1500 | 1499 | 1500 | 1499 | 917 |
| 252 | 20240326 | 151700 | 1625372084 | 1499 | 1496 | 1499 | 1496 | 154 |
| 253 | 20240326 | 151600 | 1625141696 | 1496 | 1496 | 1496 | 1496 | 988 |
| 254 | 20240326 | 151500 | 1623663648 | 1497 | 1497 | 1497 | 1497 | 204 |
| 255 | 20240326 | 151400 | 1623358260 | 1499 | 1499 | 1499 | 1499 | 0 |
| 256 | 20240326 | 151300 | 1623358260 | 1499 | 1499 | 1499 | 1499 | 0 |
| 257 | 20240326 | 151200 | 1623358260 | 1499 | 1499 | 1499 | 1499 | 150 |
| 258 | 20240326 | 151100 | 1623133410 | 1500 | 1500 | 1500 | 1500 | 1 |
| 259 | 20240326 | 151000 | 1623131910 | 1497 | 1500 | 1500 | 1497 | 655 |
| 260 | 20240326 | 150900 | 1622150325 | 1500 | 1500 | 1501 | 1500 | 5285 |
| 261 | 20240326 | 150800 | 1614222645 | 1500 | 1500 | 1500 | 1500 | 500 |
| 262 | 20240326 | 150700 | 1613472645 | 1500 | 1500 | 1500 | 1496 | 1127 |
| 263 | 20240326 | 150600 | 1611782151 | 1500 | 1499 | 1500 | 1499 | 100 |
| 264 | 20240326 | 150500 | 1611632201 | 1500 | 1494 | 1500 | 1494 | 314 |
| 265 | 20240326 | 150400 | 1611162701 | 1493 | 1503 | 1503 | 1493 | 22269 |
| 266 | 20240326 | 150300 | 1577905658 | 1503 | 1503 | 1503 | 1503 | 0 |
| 267 | 20240326 | 150200 | 1577905658 | 1503 | 1503 | 1503 | 1503 | 14184 |
| 268 | 20240326 | 150100 | 1556587106 | 1503 | 1500 | 1503 | 1500 | 8017 |
| 269 | 20240326 | 150000 | 1544549844 | 1492 | 1500 | 1500 | 1492 | 5 |
| 270 | 20240326 | 145900 | 1544542352 | 1492 | 1500 | 1500 | 1492 | 1774 |
| 271 | 20240326 | 145800 | 1541895512 | 1492 | 1493 | 1493 | 1492 | 48 |
| 272 | 20240326 | 145700 | 1541823886 | 1492 | 1500 | 1500 | 1490 | 2559 |
| 273 | 20240326 | 145600 | 1538007260 | 1492 | 1499 | 1499 | 1492 | 1074 |
| 274 | 20240326 | 145500 | 1536404355 | 1493 | 1494 | 1494 | 1493 | 295 |
| 275 | 20240326 | 145400 | 1535963916 | 1494 | 1499 | 1499 | 1494 | 1779 |
| 276 | 20240326 | 145300 | 1533297200 | 1499 | 1499 | 1499 | 1492 | 3082 |
| 277 | 20240326 | 145200 | 1528689336 | 1498 | 1492 | 1499 | 1491 | 9404 |
| 278 | 20240326 | 145100 | 1514631339 | 1491 | 1492 | 1500 | 1491 | 4400 |
| 279 | 20240326 | 145000 | 1508049287 | 1492 | 1489 | 1492 | 1489 | 1096 |
| 280 | 20240326 | 144900 | 1506416743 | 1492 | 1493 | 1493 | 1492 | 2270 |
| 281 | 20240326 | 144800 | 1503027833 | 1493 | 1493 | 1493 | 1493 | 103 |
| 282 | 20240326 | 144700 | 1502874054 | 1493 | 1484 | 1494 | 1484 | 211 |
| 283 | 20240326 | 144600 | 1502559693 | 1495 | 1495 | 1495 | 1495 | 98 |
| 284 | 20240326 | 144500 | 1502413183 | 1495 | 1495 | 1495 | 1495 | 2 |
| 285 | 20240326 | 144400 | 1502410193 | 1490 | 1490 | 1490 | 1490 | 100 |
| 286 | 20240326 | 144300 | 1502261193 | 1490 | 1490 | 1490 | 1490 | 300 |
| 287 | 20240326 | 144200 | 1501814193 | 1480 | 1479 | 1480 | 1477 | 17881 |
| 288 | 20240326 | 144100 | 1475350377 | 1480 | 1481 | 1481 | 1478 | 2251 |
| 289 | 20240326 | 144000 | 1472018997 | 1480 | 1480 | 1480 | 1480 | 225 |
| 290 | 20240326 | 143900 | 1471685997 | 1480 | 1480 | 1480 | 1480 | 2 |
| 291 | 20240326 | 143800 | 1471683037 | 1477 | 1480 | 1480 | 1477 | 591 |
| 292 | 20240326 | 143700 | 1470809386 | 1480 | 1485 | 1485 | 1480 | 9253 |
| 293 | 20240326 | 143600 | 1457110390 | 1485 | 1485 | 1485 | 1485 | 424 |
| 294 | 20240326 | 143500 | 1456480750 | 1485 | 1491 | 1491 | 1485 | 6482 |
| 295 | 20240326 | 143400 | 1446852490 | 1496 | 1495 | 1496 | 1495 | 119 |
| 296 | 20240326 | 143300 | 1446674566 | 1496 | 1496 | 1496 | 1496 | 29157 |
| 297 | 20240326 | 143200 | 1403055694 | 1492 | 1492 | 1492 | 1492 | 101 |
| 298 | 20240326 | 143100 | 1402905002 | 1498 | 1498 | 1498 | 1498 | 25 |
| 299 | 20240326 | 143000 | 1402867552 | 1499 | 1496 | 1499 | 1496 | 1061 |
| 300 | 20240326 | 142900 | 1401279669 | 1496 | 1496 | 1496 | 1496 | 58 |
| 301 | 20240326 | 142800 | 1401192901 | 1496 | 1496 | 1496 | 1496 | 59 |
| 302 | 20240326 | 142700 | 1401104637 | 1496 | 1488 | 1496 | 1485 | 6368 |
| 303 | 20240326 | 142600 | 1391636095 | 1488 | 1489 | 1489 | 1488 | 200 |
| 304 | 20240326 | 142500 | 1391338436 | 1489 | 1490 | 1490 | 1489 | 1217 |
| 305 | 20240326 | 142400 | 1389526217 | 1490 | 1490 | 1490 | 1490 | 98 |
| 306 | 20240326 | 142300 | 1389380197 | 1490 | 1495 | 1495 | 1490 | 5344 |
| 307 | 20240326 | 142200 | 1381412093 | 1495 | 1503 | 1503 | 1495 | 6361 |
| 308 | 20240326 | 142100 | 1371902103 | 1503 | 1503 | 1503 | 1503 | 62 |
| 309 | 20240326 | 142000 | 1371808917 | 1503 | 1502 | 1503 | 1502 | 43 |
| 310 | 20240326 | 141900 | 1371744290 | 1495 | 1501 | 1501 | 1495 | 20682 |
| 311 | 20240326 | 141800 | 1340741022 | 1501 | 1503 | 1503 | 1501 | 1731 |
| 312 | 20240326 | 141700 | 1338140978 | 1503 | 1504 | 1504 | 1503 | 171 |
| 313 | 20240326 | 141600 | 1337883905 | 1504 | 1505 | 1505 | 1504 | 112 |
| 314 | 20240326 | 141500 | 1337715428 | 1505 | 1505 | 1505 | 1505 | 60 |
| 315 | 20240326 | 141400 | 1337625128 | 1505 | 1505 | 1505 | 1505 | 60 |
| 316 | 20240326 | 141300 | 1337534828 | 1505 | 1505 | 1505 | 1505 | 61 |
| 317 | 20240326 | 141200 | 1337443023 | 1505 | 1505 | 1505 | 1505 | 61 |
| 318 | 20240326 | 141100 | 1337351218 | 1505 | 1505 | 1505 | 1505 | 59 |
| 319 | 20240326 | 141000 | 1337262423 | 1505 | 1505 | 1505 | 1504 | 120 |
| 320 | 20240326 | 140900 | 1337081883 | 1505 | 1505 | 1505 | 1505 | 59 |
| 321 | 20240326 | 140800 | 1336993088 | 1505 | 1505 | 1505 | 1505 | 58 |
| 322 | 20240326 | 140700 | 1336905798 | 1505 | 1505 | 1505 | 1505 | 1 |
| 323 | 20240326 | 140600 | 1336904293 | 1503 | 1504 | 1504 | 1503 | 132 |
| 324 | 20240326 | 140500 | 1336705779 | 1504 | 1503 | 1504 | 1503 | 58 |
| 325 | 20240326 | 140400 | 1336618552 | 1504 | 1504 | 1504 | 1504 | 58 |
| 326 | 20240326 | 140300 | 1336531320 | 1504 | 1506 | 1506 | 1504 | 1239 |
| 327 | 20240326 | 140200 | 1334666032 | 1506 | 1506 | 1506 | 1506 | 238 |
| 328 | 20240326 | 140100 | 1334307604 | 1506 | 1511 | 1511 | 1506 | 727 |
| 329 | 20240326 | 140000 | 1333212602 | 1511 | 1511 | 1511 | 1511 | 90 |
| 330 | 20240326 | 135900 | 1333076612 | 1511 | 1506 | 1511 | 1506 | 440 |
| 331 | 20240326 | 135800 | 1332412772 | 1506 | 1506 | 1506 | 1506 | 210 |
| 332 | 20240326 | 135700 | 1332096512 | 1506 | 1506 | 1506 | 1506 | 1300 |
| 333 | 20240326 | 135600 | 1330138712 | 1506 | 1507 | 1507 | 1506 | 440 |
| 334 | 20240326 | 135500 | 1329475672 | 1506 | 1506 | 1506 | 1506 | 0 |
| 335 | 20240326 | 135400 | 1329475672 | 1506 | 1506 | 1506 | 1506 | 0 |
| 336 | 20240326 | 135300 | 1329475672 | 1506 | 1506 | 1506 | 1506 | 1100 |
| 337 | 20240326 | 135200 | 1327819072 | 1506 | 1506 | 1506 | 1506 | 0 |
| 338 | 20240326 | 135100 | 1327819072 | 1506 | 1507 | 1507 | 1506 | 400 |
| 339 | 20240326 | 135000 | 1327216671 | 1506 | 1506 | 1506 | 1506 | 100 |
| 340 | 20240326 | 134900 | 1327066071 | 1506 | 1506 | 1506 | 1506 | 9 |
| 341 | 20240326 | 134800 | 1327052517 | 1514 | 1514 | 1514 | 1514 | 0 |
| 342 | 20240326 | 134700 | 1327052517 | 1514 | 1514 | 1514 | 1514 | 0 |
| 343 | 20240326 | 134600 | 1327052517 | 1514 | 1514 | 1514 | 1514 | 0 |
| 344 | 20240326 | 134500 | 1327052517 | 1514 | 1510 | 1514 | 1505 | 4529 |
| 345 | 20240326 | 134400 | 1320219461 | 1510 | 1510 | 1510 | 1510 | 5 |
| 346 | 20240326 | 134300 | 1320211911 | 1510 | 1510 | 1510 | 1510 | 0 |
| 347 | 20240326 | 134200 | 1320211911 | 1510 | 1510 | 1510 | 1510 | 100 |
| 348 | 20240326 | 134100 | 1320060911 | 1510 | 1504 | 1510 | 1504 | 25103 |
| 349 | 20240326 | 134000 | 1282233188 | 1504 | 1504 | 1504 | 1504 | 0 |
| 350 | 20240326 | 133900 | 1282233188 | 1504 | 1504 | 1504 | 1504 | 0 |
| 351 | 20240326 | 133800 | 1282233188 | 1504 | 1504 | 1504 | 1504 | 0 |
| 352 | 20240326 | 133700 | 1282233188 | 1504 | 1504 | 1504 | 1504 | 0 |
| 353 | 20240326 | 133600 | 1282233188 | 1504 | 1504 | 1504 | 1504 | 0 |
| 354 | 20240326 | 133500 | 1282233188 | 1504 | 1504 | 1504 | 1504 | 0 |
| 355 | 20240326 | 133400 | 1282233188 | 1504 | 1504 | 1504 | 1504 | 0 |
| 356 | 20240326 | 133300 | 1282233188 | 1504 | 1504 | 1504 | 1504 | 0 |
| 357 | 20240326 | 133200 | 1282233188 | 1504 | 1504 | 1504 | 1504 | 5 |
| 358 | 20240326 | 133100 | 1282225668 | 1500 | 1500 | 1500 | 1500 | 350 |
| 359 | 20240326 | 133000 | 1281700668 | 1500 | 1501 | 1501 | 1500 | 557 |
| 360 | 20240326 | 132900 | 1280864861 | 1501 | 1501 | 1501 | 1501 | 26 |
| 361 | 20240326 | 132800 | 1280825835 | 1503 | 1503 | 1503 | 1503 | 0 |
| 362 | 20240326 | 132700 | 1280825835 | 1503 | 1500 | 1503 | 1500 | 68054 |
| 363 | 20240326 | 132600 | 1178742689 | 1500 | 1500 | 1500 | 1497 | 11159 |
| 364 | 20240326 | 132500 | 1162034189 | 1500 | 1500 | 1500 | 1500 | 60 |
| 365 | 20240326 | 132400 | 1161944189 | 1500 | 1505 | 1505 | 1500 | 4355 |
| 366 | 20240326 | 132300 | 1155411614 | 1505 | 1505 | 1505 | 1505 | 26 |
| 367 | 20240326 | 132200 | 1155372484 | 1500 | 1500 | 1500 | 1500 | 20 |
| 368 | 20240326 | 132100 | 1155342484 | 1500 | 1500 | 1500 | 1500 | 10000 |
| 369 | 20240326 | 132000 | 1140342484 | 1500 | 1500 | 1500 | 1500 | 5 |
| 370 | 20240326 | 131900 | 1140334984 | 1500 | 1505 | 1505 | 1500 | 18 |
| 371 | 20240326 | 131800 | 1140307974 | 1500 | 1499 | 1500 | 1499 | 9015 |
| 372 | 20240326 | 131700 | 1126787924 | 1500 | 1473 | 1500 | 1473 | 5168 |
| 373 | 20240326 | 131600 | 1119099051 | 1473 | 1473 | 1473 | 1473 | 250 |
| 374 | 20240326 | 131500 | 1118730801 | 1473 | 1473 | 1473 | 1473 | 0 |
| 375 | 20240326 | 131400 | 1118730801 | 1473 | 1473 | 1473 | 1473 | 1000 |
| 376 | 20240326 | 131300 | 1117257801 | 1473 | 1476 | 1476 | 1473 | 23388 |
| 377 | 20240326 | 131200 | 1082796296 | 1476 | 1476 | 1476 | 1476 | 18 |
| 378 | 20240326 | 131100 | 1082769728 | 1480 | 1480 | 1480 | 1480 | 0 |
| 379 | 20240326 | 131000 | 1082769728 | 1480 | 1480 | 1480 | 1480 | 0 |
| 380 | 20240326 | 130900 | 1082769728 | 1480 | 1480 | 1480 | 1480 | 0 |
| 381 | 20240326 | 130800 | 1082769728 | 1480 | 1474 | 1480 | 1474 | 1519 |
| 382 | 20240326 | 130700 | 1080527662 | 1475 | 1475 | 1475 | 1475 | 0 |
| 383 | 20240326 | 130600 | 1080527662 | 1475 | 1475 | 1475 | 1475 | 179 |
| 384 | 20240326 | 130500 | 1080263637 | 1475 | 1475 | 1475 | 1475 | 154 |
| 385 | 20240326 | 130400 | 1080036487 | 1475 | 1475 | 1475 | 1475 | 120 |
| 386 | 20240326 | 130300 | 1079859487 | 1474 | 1474 | 1474 | 1474 | 200 |
| 387 | 20240326 | 130200 | 1079564687 | 1475 | 1475 | 1475 | 1475 | 0 |
| 388 | 20240326 | 130100 | 1079564687 | 1475 | 1475 | 1475 | 1475 | 257 |
| 389 | 20240326 | 130000 | 1079185612 | 1480 | 1480 | 1480 | 1480 | 0 |
| 390 | 20240326 | 125900 | 1079185612 | 1480 | 1480 | 1480 | 1480 | 0 |
| 391 | 20240326 | 125800 | 1079185612 | 1480 | 1480 | 1480 | 1480 | 0 |
| 392 | 20240326 | 125700 | 1079185612 | 1480 | 1480 | 1480 | 1480 | 1 |
| 393 | 20240326 | 125600 | 1079184132 | 1475 | 1475 | 1475 | 1474 | 1767 |
| 394 | 20240326 | 125500 | 1076577817 | 1474 | 1474 | 1474 | 1474 | 100 |
| 395 | 20240326 | 125400 | 1076430417 | 1475 | 1475 | 1475 | 1475 | 0 |
| 396 | 20240326 | 125300 | 1076430417 | 1475 | 1474 | 1475 | 1474 | 531 |
| 397 | 20240326 | 125200 | 1075647472 | 1474 | 1478 | 1478 | 1474 | 10660 |
| 398 | 20240326 | 125100 | 1059922342 | 1480 | 1480 | 1480 | 1480 | 504 |
| 399 | 20240326 | 125000 | 1059176422 | 1481 | 1481 | 1481 | 1481 | 0 |
| 400 | 20240326 | 124900 | 1059176422 | 1481 | 1480 | 1481 | 1480 | 100 |
| 401 | 20240326 | 124800 | 1059028421 | 1480 | 1480 | 1480 | 1480 | 102 |
| 402 | 20240326 | 124700 | 1058877461 | 1478 | 1478 | 1478 | 1478 | 0 |
| 403 | 20240326 | 124600 | 1058877461 | 1478 | 1481 | 1481 | 1478 | 60 |
| 404 | 20240326 | 124500 | 1058788751 | 1483 | 1483 | 1483 | 1483 | 0 |
| 405 | 20240326 | 124400 | 1058788751 | 1483 | 1483 | 1483 | 1483 | 0 |
| 406 | 20240326 | 124300 | 1058788751 | 1483 | 1483 | 1483 | 1483 | 0 |
| 407 | 20240326 | 124200 | 1058788751 | 1483 | 1483 | 1483 | 1483 | 5 |
| 408 | 20240326 | 124100 | 1058781336 | 1483 | 1478 | 1483 | 1478 | 185 |
| 409 | 20240326 | 124000 | 1058507891 | 1478 | 1479 | 1479 | 1478 | 495 |
| 410 | 20240326 | 123900 | 1057775986 | 1480 | 1480 | 1480 | 1480 | 0 |
| 411 | 20240326 | 123800 | 1057775986 | 1480 | 1480 | 1480 | 1480 | 1669 |
| 412 | 20240326 | 123700 | 1055305866 | 1480 | 1480 | 1480 | 1480 | 420 |
| 413 | 20240326 | 123600 | 1054684266 | 1480 | 1480 | 1480 | 1480 | 0 |
| 414 | 20240326 | 123500 | 1054684266 | 1480 | 1480 | 1480 | 1480 | 0 |
| 415 | 20240326 | 123400 | 1054684266 | 1480 | 1480 | 1480 | 1480 | 79 |
| 416 | 20240326 | 123300 | 1054567346 | 1480 | 1480 | 1480 | 1480 | 40 |
| 417 | 20240326 | 123200 | 1054508146 | 1479 | 1479 | 1479 | 1479 | 301 |
| 418 | 20240326 | 123100 | 1054062967 | 1478 | 1479 | 1479 | 1474 | 205 |
| 419 | 20240326 | 123000 | 1053759977 | 1473 | 1474 | 1474 | 1473 | 1032 |
| 420 | 20240326 | 122900 | 1052239832 | 1473 | 1474 | 1474 | 1473 | 5450 |
| 421 | 20240326 | 122800 | 1044210013 | 1474 | 1482 | 1482 | 1474 | 9347 |
| 422 | 20240326 | 122700 | 1030393426 | 1482 | 1484 | 1484 | 1482 | 5106 |
| 423 | 20240326 | 122600 | 1022822321 | 1484 | 1486 | 1486 | 1484 | 200 |
| 424 | 20240326 | 122500 | 1022525320 | 1486 | 1486 | 1486 | 1486 | 10 |
| 425 | 20240326 | 122400 | 1022510460 | 1484 | 1486 | 1486 | 1484 | 21 |
| 426 | 20240326 | 122300 | 1022479256 | 1483 | 1485 | 1485 | 1483 | 5000 |
| 427 | 20240326 | 122200 | 1015060724 | 1485 | 1486 | 1486 | 1485 | 300 |
| 428 | 20240326 | 122100 | 1014615124 | 1492 | 1485 | 1492 | 1485 | 1236 |
| 429 | 20240326 | 122000 | 1012779580 | 1494 | 1494 | 1494 | 1494 | 0 |
| 430 | 20240326 | 121900 | 1012779580 | 1494 | 1494 | 1494 | 1494 | 43 |
| 431 | 20240326 | 121800 | 1012715338 | 1497 | 1488 | 1497 | 1483 | 1351 |
| 432 | 20240326 | 121700 | 1010705241 | 1488 | 1490 | 1490 | 1488 | 3886 |
| 433 | 20240326 | 121600 | 1004920735 | 1490 | 1505 | 1505 | 1490 | 35745 |
| 434 | 20240326 | 121500 | 951411854 | 1506 | 1507 | 1507 | 1506 | 2 |
| 435 | 20240326 | 121400 | 951408841 | 1508 | 1508 | 1508 | 1508 | 2 |
| 436 | 20240326 | 121300 | 951405825 | 1501 | 1502 | 1509 | 1501 | 169 |
| 437 | 20240326 | 121200 | 951152146 | 1501 | 1502 | 1502 | 1501 | 5042 |
| 438 | 20240326 | 121100 | 943583954 | 1509 | 1509 | 1509 | 1501 | 224 |
| 439 | 20240326 | 121000 | 943246762 | 1509 | 1502 | 1509 | 1501 | 1034 |
| 440 | 20240326 | 120900 | 941694143 | 1502 | 1504 | 1504 | 1502 | 2716 |
| 441 | 20240326 | 120800 | 937614388 | 1505 | 1506 | 1506 | 1505 | 7661 |
| 442 | 20240326 | 120700 | 926084064 | 1506 | 1509 | 1509 | 1506 | 2919 |
| 443 | 20240326 | 120600 | 921687198 | 1510 | 1510 | 1510 | 1510 | 1 |
| 444 | 20240326 | 120500 | 921685688 | 1510 | 1510 | 1510 | 1510 | 0 |
| 445 | 20240326 | 120400 | 921685688 | 1510 | 1510 | 1510 | 1510 | 0 |
| 446 | 20240326 | 120300 | 921685688 | 1510 | 1510 | 1510 | 1510 | 18 |
| 447 | 20240326 | 120200 | 921658508 | 1510 | 1511 | 1514 | 1510 | 3027 |
| 448 | 20240326 | 120100 | 917087645 | 1511 | 1511 | 1511 | 1511 | 405 |
| 449 | 20240326 | 120000 | 916475690 | 1511 | 1511 | 1511 | 1511 | 971 |
| 450 | 20240326 | 115900 | 915008509 | 1515 | 1515 | 1515 | 1515 | 0 |
| 451 | 20240326 | 115800 | 915008509 | 1515 | 1515 | 1515 | 1515 | 0 |
| 452 | 20240326 | 115700 | 915008509 | 1515 | 1515 | 1515 | 1515 | 0 |
| 453 | 20240326 | 115600 | 915008509 | 1515 | 1509 | 1515 | 1509 | 1200 |
| 454 | 20240326 | 115500 | 913191709 | 1508 | 1509 | 1509 | 1508 | 70 |
| 455 | 20240326 | 115400 | 913086148 | 1508 | 1514 | 1514 | 1508 | 2596 |
| 456 | 20240326 | 115300 | 909164428 | 1514 | 1514 | 1514 | 1514 | 0 |
| 457 | 20240326 | 115200 | 909164428 | 1514 | 1514 | 1514 | 1514 | 0 |
| 458 | 20240326 | 115100 | 909164428 | 1514 | 1514 | 1514 | 1514 | 14 |
| 459 | 20240326 | 115000 | 909143232 | 1512 | 1512 | 1512 | 1512 | 0 |
| 460 | 20240326 | 114900 | 909143232 | 1512 | 1512 | 1512 | 1512 | 0 |
| 461 | 20240326 | 114800 | 909143232 | 1512 | 1512 | 1512 | 1512 | 0 |
| 462 | 20240326 | 114700 | 909143232 | 1512 | 1512 | 1512 | 1512 | 732 |
| 463 | 20240326 | 114600 | 908036448 | 1512 | 1513 | 1515 | 1512 | 2517 |
| 464 | 20240326 | 114500 | 904224200 | 1513 | 1513 | 1513 | 1513 | 10 |
| 465 | 20240326 | 114400 | 904209070 | 1513 | 1513 | 1513 | 1513 | 0 |
| 466 | 20240326 | 114300 | 904209070 | 1513 | 1512 | 1513 | 1512 | 561 |
| 467 | 20240326 | 114200 | 903360807 | 1513 | 1513 | 1513 | 1513 | 20 |
| 468 | 20240326 | 114100 | 903330547 | 1513 | 1513 | 1513 | 1513 | 25 |
| 469 | 20240326 | 114000 | 903292722 | 1512 | 1512 | 1512 | 1512 | 63 |
| 470 | 20240326 | 113900 | 903197466 | 1512 | 1512 | 1512 | 1512 | 0 |
| 471 | 20240326 | 113800 | 903197466 | 1512 | 1512 | 1512 | 1512 | 0 |
| 472 | 20240326 | 113700 | 903197466 | 1512 | 1509 | 1512 | 1509 | 524 |
| 473 | 20240326 | 113600 | 902406720 | 1513 | 1513 | 1513 | 1513 | 0 |
| 474 | 20240326 | 113500 | 902406720 | 1513 | 1513 | 1513 | 1513 | 0 |
| 475 | 20240326 | 113400 | 902406720 | 1513 | 1513 | 1513 | 1513 | 0 |
| 476 | 20240326 | 113300 | 902406720 | 1513 | 1513 | 1513 | 1513 | 0 |
| 477 | 20240326 | 113200 | 902406720 | 1513 | 1512 | 1513 | 1512 | 1136 |
| 478 | 20240326 | 113100 | 900688052 | 1507 | 1512 | 1512 | 1506 | 2602 |
| 479 | 20240326 | 113000 | 896758460 | 1512 | 1512 | 1512 | 1512 | 152 |
| 480 | 20240326 | 112900 | 896528636 | 1512 | 1512 | 1512 | 1512 | 360 |
| 481 | 20240326 | 112800 | 895984316 | 1507 | 1512 | 1512 | 1507 | 962 |
| 482 | 20240326 | 112700 | 894531692 | 1512 | 1512 | 1512 | 1512 | 50 |
| 483 | 20240326 | 112600 | 894456092 | 1511 | 1510 | 1511 | 1507 | 115 |
| 484 | 20240326 | 112500 | 894282488 | 1507 | 1507 | 1507 | 1507 | 102 |
| 485 | 20240326 | 112400 | 894128774 | 1507 | 1507 | 1507 | 1507 | 166 |
| 486 | 20240326 | 112300 | 893878612 | 1507 | 1507 | 1507 | 1507 | 0 |
| 487 | 20240326 | 112200 | 893878612 | 1507 | 1507 | 1507 | 1507 | 17 |
| 488 | 20240326 | 112100 | 893852993 | 1511 | 1511 | 1511 | 1511 | 13 |
| 489 | 20240326 | 112000 | 893833350 | 1507 | 1507 | 1507 | 1507 | 1 |
| 490 | 20240326 | 111900 | 893831843 | 1512 | 1512 | 1512 | 1512 | 3 |
| 491 | 20240326 | 111800 | 893827307 | 1512 | 1512 | 1512 | 1512 | 153 |
| 492 | 20240326 | 111700 | 893595971 | 1507 | 1507 | 1507 | 1507 | 366 |
| 493 | 20240326 | 111600 | 893044409 | 1507 | 1508 | 1508 | 1507 | 100 |
| 494 | 20240326 | 111500 | 892893672 | 1507 | 1507 | 1507 | 1507 | 0 |
| 495 | 20240326 | 111400 | 892893672 | 1507 | 1509 | 1509 | 1507 | 3207 |
| 496 | 20240326 | 111300 | 888056541 | 1509 | 1509 | 1509 | 1509 | 441 |
| 497 | 20240326 | 111200 | 887391072 | 1513 | 1513 | 1513 | 1513 | 0 |
| 498 | 20240326 | 111100 | 887391072 | 1513 | 1513 | 1513 | 1513 | 0 |
| 499 | 20240326 | 111000 | 887391072 | 1513 | 1513 | 1513 | 1513 | 0 |
| 500 | 20240326 | 110900 | 887391072 | 1513 | 1508 | 1513 | 1508 | 624 |
| 501 | 20240326 | 110800 | 886448465 | 1508 | 1508 | 1508 | 1508 | 114 |
| 502 | 20240326 | 110700 | 886276553 | 1508 | 1512 | 1512 | 1508 | 910 |
| 503 | 20240326 | 110600 | 884903741 | 1514 | 1514 | 1514 | 1514 | 165 |
| 504 | 20240326 | 110500 | 884653931 | 1515 | 1515 | 1515 | 1515 | 4 |
| 505 | 20240326 | 110400 | 884647871 | 1514 | 1514 | 1515 | 1514 | 668 |
| 506 | 20240326 | 110300 | 883636513 | 1514 | 1514 | 1514 | 1514 | 0 |
| 507 | 20240326 | 110200 | 883636513 | 1514 | 1515 | 1515 | 1514 | 843 |
| 508 | 20240326 | 110100 | 882359980 | 1516 | 1516 | 1516 | 1516 | 833 |
| 509 | 20240326 | 110000 | 881097152 | 1515 | 1515 | 1515 | 1515 | 370 |
| 510 | 20240326 | 105900 | 880536602 | 1515 | 1515 | 1515 | 1515 | 205 |
| 511 | 20240326 | 105800 | 880226027 | 1515 | 1515 | 1515 | 1515 | 17 |
| 512 | 20240326 | 105700 | 880200272 | 1514 | 1514 | 1514 | 1514 | 0 |
| 513 | 20240326 | 105600 | 880200272 | 1514 | 1514 | 1514 | 1514 | 401 |
| 514 | 20240326 | 105500 | 879593158 | 1514 | 1514 | 1514 | 1514 | 0 |
| 515 | 20240326 | 105400 | 879593158 | 1514 | 1514 | 1514 | 1514 | 0 |
| 516 | 20240326 | 105300 | 879593158 | 1514 | 1514 | 1514 | 1514 | 352 |
| 517 | 20240326 | 105200 | 879060230 | 1514 | 1515 | 1519 | 1514 | 2205 |
| 518 | 20240326 | 105100 | 875719691 | 1513 | 1513 | 1513 | 1513 | 1000 |
| 519 | 20240326 | 105000 | 874206691 | 1518 | 1518 | 1518 | 1518 | 110 |
| 520 | 20240326 | 104900 | 874039711 | 1518 | 1517 | 1518 | 1517 | 131 |
| 521 | 20240326 | 104800 | 873840867 | 1516 | 1515 | 1516 | 1513 | 618 |
| 522 | 20240326 | 104700 | 872905021 | 1516 | 1515 | 1516 | 1515 | 224 |
| 523 | 20240326 | 104600 | 872565598 | 1514 | 1511 | 1515 | 1507 | 5320 |
| 524 | 20240326 | 104500 | 864514581 | 1505 | 1505 | 1505 | 1505 | 120 |
| 525 | 20240326 | 104400 | 864333981 | 1505 | 1505 | 1505 | 1505 | 390 |
| 526 | 20240326 | 104300 | 863747031 | 1511 | 1511 | 1511 | 1511 | 520 |
| 527 | 20240326 | 104200 | 862961311 | 1511 | 1513 | 1513 | 1502 | 1418 |
| 528 | 20240326 | 104100 | 860826060 | 1513 | 1513 | 1513 | 1513 | 1462 |
| 529 | 20240326 | 104000 | 858614054 | 1513 | 1515 | 1515 | 1513 | 271 |
| 530 | 20240326 | 103900 | 858204029 | 1513 | 1513 | 1513 | 1513 | 773 |
| 531 | 20240326 | 103800 | 857034480 | 1515 | 1513 | 1515 | 1513 | 269 |
| 532 | 20240326 | 103700 | 856627453 | 1513 | 1513 | 1513 | 1513 | 89 |
| 533 | 20240326 | 103600 | 856492796 | 1509 | 1509 | 1509 | 1509 | 776 |
| 534 | 20240326 | 103500 | 855321812 | 1509 | 1513 | 1513 | 1509 | 144 |
| 535 | 20240326 | 103400 | 855104232 | 1510 | 1510 | 1510 | 1510 | 0 |
| 536 | 20240326 | 103300 | 855104232 | 1510 | 1510 | 1510 | 1510 | 15000 |
| 537 | 20240326 | 103200 | 832454232 | 1510 | 1509 | 1510 | 1509 | 566 |
| 538 | 20240326 | 103100 | 831599639 | 1508 | 1505 | 1508 | 1505 | 1542 |
| 539 | 20240326 | 103000 | 829276996 | 1505 | 1504 | 1505 | 1502 | 1050 |
| 540 | 20240326 | 102900 | 827697625 | 1504 | 1504 | 1504 | 1504 | 0 |
| 541 | 20240326 | 102800 | 827697625 | 1504 | 1504 | 1504 | 1504 | 0 |
| 542 | 20240326 | 102700 | 827697625 | 1504 | 1504 | 1504 | 1504 | 230 |
| 543 | 20240326 | 102600 | 827351705 | 1504 | 1504 | 1504 | 1504 | 11 |
| 544 | 20240326 | 102500 | 827335161 | 1501 | 1503 | 1503 | 1501 | 321 |
| 545 | 20240326 | 102400 | 826853272 | 1504 | 1505 | 1505 | 1503 | 234 |
| 546 | 20240326 | 102300 | 826501453 | 1505 | 1505 | 1505 | 1505 | 1 |
| 547 | 20240326 | 102200 | 826499948 | 1505 | 1506 | 1506 | 1505 | 7819 |
| 548 | 20240326 | 102100 | 814731817 | 1506 | 1506 | 1508 | 1505 | 1206 |
| 549 | 20240326 | 102000 | 812916381 | 1506 | 1506 | 1506 | 1506 | 412 |
| 550 | 20240326 | 101900 | 812295909 | 1509 | 1509 | 1509 | 1509 | 712 |
| 551 | 20240326 | 101800 | 811221501 | 1510 | 1510 | 1510 | 1510 | 210 |
| 552 | 20240326 | 101700 | 810904401 | 1510 | 1510 | 1510 | 1510 | 311 |
| 553 | 20240326 | 101600 | 810434791 | 1510 | 1509 | 1510 | 1509 | 252 |
| 554 | 20240326 | 101500 | 810054371 | 1504 | 1504 | 1504 | 1504 | 418 |
| 555 | 20240326 | 101400 | 809425699 | 1505 | 1504 | 1512 | 1504 | 2418 |
| 556 | 20240326 | 101300 | 805787178 | 1504 | 1505 | 1505 | 1504 | 1050 |
| 557 | 20240326 | 101200 | 804207728 | 1504 | 1513 | 1513 | 1501 | 6864 |
| 558 | 20240326 | 101100 | 793880881 | 1518 | 1518 | 1518 | 1518 | 17 |
| 559 | 20240326 | 101000 | 793855075 | 1519 | 1519 | 1519 | 1519 | 1 |
| 560 | 20240326 | 100900 | 793853556 | 1513 | 1517 | 1521 | 1513 | 5090 |
| 561 | 20240326 | 100800 | 786124604 | 1510 | 1516 | 1521 | 1506 | 6791 |
| 562 | 20240326 | 100700 | 775842804 | 1524 | 1524 | 1524 | 1515 | 3101 |
| 563 | 20240326 | 100600 | 771142342 | 1524 | 1517 | 1524 | 1516 | 305 |
| 564 | 20240326 | 100500 | 770679715 | 1518 | 1525 | 1525 | 1518 | 2152 |
| 565 | 20240326 | 100400 | 767410965 | 1525 | 1524 | 1526 | 1524 | 16442 |
| 566 | 20240326 | 100300 | 742336847 | 1525 | 1525 | 1525 | 1524 | 2088 |
| 567 | 20240326 | 100200 | 739152692 | 1525 | 1520 | 1525 | 1520 | 9050 |
| 568 | 20240326 | 100100 | 725357693 | 1520 | 1516 | 1520 | 1515 | 1172 |
| 569 | 20240326 | 100000 | 723582095 | 1521 | 1521 | 1521 | 1521 | 0 |
| 570 | 20240326 | 095900 | 723582095 | 1521 | 1520 | 1521 | 1520 | 558 |
| 571 | 20240326 | 095800 | 722733460 | 1521 | 1521 | 1521 | 1514 | 240 |
| 572 | 20240326 | 095700 | 722368524 | 1521 | 1518 | 1521 | 1518 | 10350 |
| 573 | 20240326 | 095600 | 706646034 | 1517 | 1508 | 1517 | 1508 | 9367 |
| 574 | 20240326 | 095500 | 692459334 | 1508 | 1508 | 1508 | 1507 | 1550 |
| 575 | 20240326 | 095400 | 690121984 | 1508 | 1514 | 1516 | 1508 | 534 |
| 576 | 20240326 | 095300 | 689314704 | 1516 | 1515 | 1516 | 1515 | 210 |
| 577 | 20240326 | 095200 | 688996446 | 1515 | 1515 | 1515 | 1515 | 821 |
| 578 | 20240326 | 095100 | 687752631 | 1507 | 1507 | 1516 | 1507 | 2925 |
| 579 | 20240326 | 095000 | 683326408 | 1505 | 1505 | 1506 | 1505 | 101 |
| 580 | 20240326 | 094900 | 683174305 | 1506 | 1500 | 1507 | 1500 | 1517 |
| 581 | 20240326 | 094800 | 680898688 | 1500 | 1500 | 1501 | 1500 | 158 |
| 582 | 20240326 | 094700 | 680661686 | 1507 | 1507 | 1510 | 1507 | 657 |
| 583 | 20240326 | 094600 | 679671496 | 1507 | 1507 | 1507 | 1500 | 16144 |
| 584 | 20240326 | 094500 | 655454488 | 1504 | 1499 | 1504 | 1499 | 9218 |
| 585 | 20240326 | 094400 | 641635225 | 1500 | 1501 | 1501 | 1475 | 28302 |
| 586 | 20240326 | 094300 | 599604155 | 1500 | 1500 | 1500 | 1497 | 2671 |
| 587 | 20240326 | 094200 | 595599751 | 1500 | 1518 | 1519 | 1500 | 7922 |
| 588 | 20240326 | 094100 | 583664408 | 1519 | 1512 | 1523 | 1512 | 1848 |
| 589 | 20240326 | 094000 | 580856402 | 1523 | 1518 | 1524 | 1518 | 14551 |
| 590 | 20240326 | 093900 | 558736976 | 1517 | 1495 | 1518 | 1495 | 10961 |
| 591 | 20240326 | 093800 | 542243966 | 1500 | 1512 | 1512 | 1498 | 26295 |
| 592 | 20240326 | 093700 | 502695693 | 1511 | 1518 | 1518 | 1511 | 5009 |
| 593 | 20240326 | 093600 | 495119064 | 1518 | 1528 | 1528 | 1518 | 18146 |
| 594 | 20240326 | 093500 | 467496232 | 1528 | 1530 | 1533 | 1528 | 403 |
| 595 | 20240326 | 093400 | 466880226 | 1534 | 1532 | 1535 | 1530 | 8168 |
| 596 | 20240326 | 093300 | 454365883 | 1532 | 1528 | 1532 | 1527 | 2434 |
| 597 | 20240326 | 093200 | 450643995 | 1533 | 1529 | 1533 | 1523 | 11968 |
| 598 | 20240326 | 093100 | 432364912 | 1533 | 1533 | 1538 | 1529 | 40461 |
| 599 | 20240326 | 093000 | 370363149 | 1533 | 1523 | 1533 | 1523 | 11735 |
| 600 | 20240326 | 092900 | 352412777 | 1523 | 1517 | 1523 | 1517 | 18780 |
| 601 | 20240326 | 092800 | 323873479 | 1518 | 1515 | 1518 | 1514 | 6010 |
| 602 | 20240326 | 092700 | 314753674 | 1516 | 1515 | 1517 | 1514 | 3099 |
| 603 | 20240326 | 092600 | 310057162 | 1516 | 1514 | 1518 | 1510 | 10851 |
| 604 | 20240326 | 092500 | 293651244 | 1514 | 1518 | 1518 | 1514 | 6461 |
| 605 | 20240326 | 092400 | 283855678 | 1519 | 1518 | 1519 | 1512 | 9300 |
| 606 | 20240326 | 092300 | 269752752 | 1518 | 1511 | 1519 | 1511 | 13860 |
| 607 | 20240326 | 092200 | 248752302 | 1511 | 1510 | 1515 | 1500 | 18792 |
| 608 | 20240326 | 092100 | 220391849 | 1510 | 1499 | 1511 | 1499 | 15094 |
| 609 | 20240326 | 092000 | 197691013 | 1499 | 1497 | 1500 | 1492 | 14437 |
| 610 | 20240326 | 091900 | 176038107 | 1500 | 1483 | 1500 | 1483 | 36194 |
| 611 | 20240326 | 091800 | 122081228 | 1484 | 1478 | 1484 | 1478 | 601 |
| 612 | 20240326 | 091700 | 121189615 | 1483 | 1483 | 1483 | 1483 | 14 |
| 613 | 20240326 | 091600 | 121168853 | 1476 | 1475 | 1480 | 1475 | 482 |
| 614 | 20240326 | 091500 | 120457288 | 1480 | 1480 | 1483 | 1480 | 5737 |
| 615 | 20240326 | 091400 | 111964221 | 1473 | 1473 | 1473 | 1473 | 255 |
| 616 | 20240326 | 091300 | 111588606 | 1473 | 1472 | 1473 | 1471 | 1494 |
| 617 | 20240326 | 091200 | 109390030 | 1473 | 1473 | 1473 | 1473 | 310 |
| 618 | 20240326 | 091100 | 108933400 | 1473 | 1480 | 1480 | 1473 | 6987 |
| 619 | 20240326 | 091000 | 98626414 | 1478 | 1480 | 1485 | 1478 | 10857 |
| 620 | 20240326 | 090900 | 82570060 | 1480 | 1487 | 1489 | 1480 | 1279 |
| 621 | 20240326 | 090800 | 80670118 | 1487 | 1486 | 1489 | 1486 | 15358 |
| 622 | 20240326 | 090700 | 57830486 | 1486 | 1477 | 1487 | 1477 | 1194 |
| 623 | 20240326 | 090600 | 56057316 | 1477 | 1477 | 1485 | 1477 | 296 |
| 624 | 20240326 | 090500 | 55618442 | 1476 | 1470 | 1495 | 1467 | 16705 |
| 625 | 20240326 | 090400 | 30916201 | 1470 | 1465 | 1471 | 1465 | 820 |
| 626 | 20240326 | 090300 | 29711983 | 1465 | 1458 | 1465 | 1458 | 1263 |
| 627 | 20240326 | 090200 | 27870007 | 1458 | 1470 | 1470 | 1458 | 6958 |
| 628 | 20240326 | 090100 | 17715503 | 1459 | 1457 | 1473 | 1446 | 8468 |
| 629 | 20240326 | 090000 | 5308175 | 1459 | 1444 | 1459 | 1444 | 3655 |