30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 6532 |
| 3 | 20240329 | 190400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20240329 | 190300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20240329 | 190200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20240329 | 190100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20240329 | 190000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20240329 | 185900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20240329 | 185800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20240329 | 185700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20240329 | 185600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20240329 | 185500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20240329 | 185400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20240329 | 185300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20240329 | 185200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20240329 | 185100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20240329 | 185000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20240329 | 184900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20240329 | 184800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20240329 | 184700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20240329 | 184600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20240329 | 184500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20240329 | 184400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20240329 | 184300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20240329 | 184200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20240329 | 184100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20240329 | 184000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20240329 | 183900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20240329 | 183800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20240329 | 183700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20240329 | 183600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20240329 | 183500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 6532 |
| 33 | 20240329 | 183400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20240329 | 183300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20240329 | 183200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20240329 | 183100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20240329 | 183000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20240329 | 182900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20240329 | 182800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20240329 | 182700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20240329 | 182600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20240329 | 182500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20240329 | 182400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20240329 | 182300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20240329 | 182200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20240329 | 182100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20240329 | 182000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20240329 | 181900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20240329 | 181800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20240329 | 181700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20240329 | 181600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20240329 | 181500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20240329 | 181400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20240329 | 181300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20240329 | 181200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20240329 | 181100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20240329 | 181000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20240329 | 180900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20240329 | 180800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20240329 | 180700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20240329 | 180600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20240329 | 180500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 6532 |
| 63 | 20240329 | 180400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20240329 | 180300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20240329 | 180200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20240329 | 180100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20240329 | 180000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20240329 | 175900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20240329 | 175800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20240329 | 175700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20240329 | 175600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20240329 | 175500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20240329 | 175400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20240329 | 175300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20240329 | 175200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20240329 | 175100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20240329 | 175000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20240329 | 174900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20240329 | 174800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20240329 | 174700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20240329 | 174600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20240329 | 174500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20240329 | 174400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20240329 | 174300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20240329 | 174200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20240329 | 174100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20240329 | 174000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20240329 | 173900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20240329 | 173800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20240329 | 173700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20240329 | 173600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20240329 | 173500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 6532 |
| 93 | 20240329 | 173400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20240329 | 173300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20240329 | 173200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20240329 | 173100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20240329 | 173000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20240329 | 172900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20240329 | 172800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20240329 | 172700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20240329 | 172600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20240329 | 172500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20240329 | 172400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20240329 | 172300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20240329 | 172200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20240329 | 172100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20240329 | 172000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20240329 | 171900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20240329 | 171800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20240329 | 171700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20240329 | 171600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20240329 | 171500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20240329 | 171400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20240329 | 171300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20240329 | 171200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20240329 | 171100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20240329 | 171000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20240329 | 170900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20240329 | 170800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20240329 | 170700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20240329 | 170600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20240329 | 170500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 6532 |
| 123 | 20240329 | 170400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20240329 | 170300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20240329 | 170200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20240329 | 170100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20240329 | 170000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20240329 | 165900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20240329 | 165800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20240329 | 165700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20240329 | 165600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20240329 | 165500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20240329 | 165400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20240329 | 165300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20240329 | 165200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20240329 | 165100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20240329 | 165000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20240329 | 164900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20240329 | 164800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20240329 | 164700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20240329 | 164600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20240329 | 164500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20240329 | 164400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20240329 | 164300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20240329 | 164200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20240329 | 164100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20240329 | 164000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20240329 | 163900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20240329 | 163800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20240329 | 163700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20240329 | 163600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20240329 | 163500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 6532 |
| 153 | 20240329 | 163400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20240329 | 163300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20240329 | 163200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20240329 | 163100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20240329 | 163000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20240329 | 162900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20240329 | 162800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20240329 | 162700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20240329 | 162600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20240329 | 162500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20240329 | 162400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20240329 | 162300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20240329 | 162200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20240329 | 162100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20240329 | 162000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20240329 | 161900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20240329 | 161800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20240329 | 161700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20240329 | 161600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20240329 | 161500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20240329 | 161400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20240329 | 161300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20240329 | 161200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20240329 | 161100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20240329 | 161000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20240329 | 160900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20240329 | 160800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20240329 | 160700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20240329 | 160600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20240329 | 160500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 6532 |
| 183 | 20240329 | 160400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20240329 | 160300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20240329 | 160200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20240329 | 160100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20240329 | 160000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 188 | 20240329 | 155900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20240329 | 155800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20240329 | 155700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20240329 | 155600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20240329 | 155500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 193 | 20240329 | 155400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 194 | 20240329 | 155300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 195 | 20240329 | 155200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 196 | 20240329 | 155100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 197 | 20240329 | 155000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 198 | 20240329 | 154900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 199 | 20240329 | 154800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 200 | 20240329 | 154700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 201 | 20240329 | 154600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 202 | 20240329 | 154500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 203 | 20240329 | 154400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 204 | 20240329 | 154300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 205 | 20240329 | 154200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 206 | 20240329 | 154100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 207 | 20240329 | 154000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 208 | 20240329 | 153900 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 209 | 20240329 | 153800 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 210 | 20240329 | 153700 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 211 | 20240329 | 153600 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 212 | 20240329 | 153500 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 6532 |
| 213 | 20240329 | 153400 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 214 | 20240329 | 153300 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 215 | 20240329 | 153200 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 216 | 20240329 | 153100 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 0 |
| 217 | 20240329 | 153000 | 1474963910 | 3180 | 3180 | 3180 | 3180 | 6532 |
| 218 | 20240329 | 152900 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 219 | 20240329 | 152800 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 220 | 20240329 | 152700 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 221 | 20240329 | 152600 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 222 | 20240329 | 152500 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 223 | 20240329 | 152400 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 224 | 20240329 | 152300 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 225 | 20240329 | 152200 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 226 | 20240329 | 152100 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 227 | 20240329 | 152000 | 1454192150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 228 | 20240329 | 151900 | 1454192150 | 3160 | 3165 | 3165 | 3160 | 6034 |
| 229 | 20240329 | 151800 | 1435121955 | 3165 | 3165 | 3170 | 3165 | 568 |
| 230 | 20240329 | 151700 | 1433322160 | 3165 | 3170 | 3170 | 3165 | 644 |
| 231 | 20240329 | 151600 | 1431283895 | 3170 | 3170 | 3170 | 3170 | 598 |
| 232 | 20240329 | 151500 | 1429388235 | 3170 | 3170 | 3170 | 3170 | 463 |
| 233 | 20240329 | 151400 | 1427920525 | 3170 | 3170 | 3170 | 3170 | 0 |
| 234 | 20240329 | 151300 | 1427920525 | 3170 | 3170 | 3175 | 3170 | 910 |
| 235 | 20240329 | 151200 | 1425035325 | 3170 | 3165 | 3170 | 3165 | 1216 |
| 236 | 20240329 | 151100 | 1421186350 | 3170 | 3170 | 3170 | 3170 | 1 |
| 237 | 20240329 | 151000 | 1421183180 | 3170 | 3170 | 3170 | 3165 | 1237 |
| 238 | 20240329 | 150900 | 1417261895 | 3170 | 3170 | 3170 | 3170 | 679 |
| 239 | 20240329 | 150800 | 1415109465 | 3170 | 3170 | 3170 | 3170 | 137 |
| 240 | 20240329 | 150700 | 1414675175 | 3170 | 3175 | 3175 | 3170 | 698 |
| 241 | 20240329 | 150600 | 1412462420 | 3180 | 3180 | 3180 | 3180 | 330 |
| 242 | 20240329 | 150500 | 1411413020 | 3175 | 3180 | 3180 | 3175 | 599 |
| 243 | 20240329 | 150400 | 1409508695 | 3180 | 3180 | 3180 | 3180 | 674 |
| 244 | 20240329 | 150300 | 1407365375 | 3180 | 3180 | 3185 | 3180 | 87 |
| 245 | 20240329 | 150200 | 1407088705 | 3170 | 3175 | 3180 | 3170 | 1027 |
| 246 | 20240329 | 150100 | 1403832745 | 3180 | 3180 | 3180 | 3180 | 2 |
| 247 | 20240329 | 150000 | 1403826385 | 3170 | 3170 | 3170 | 3170 | 609 |
| 248 | 20240329 | 145900 | 1401895855 | 3175 | 3175 | 3180 | 3175 | 405 |
| 249 | 20240329 | 145800 | 1400609700 | 3175 | 3175 | 3175 | 3175 | 356 |
| 250 | 20240329 | 145700 | 1399479400 | 3170 | 3170 | 3170 | 3170 | 45 |
| 251 | 20240329 | 145600 | 1399336750 | 3165 | 3175 | 3175 | 3165 | 77 |
| 252 | 20240329 | 145500 | 1399092315 | 3165 | 3170 | 3170 | 3165 | 231 |
| 253 | 20240329 | 145400 | 1398360145 | 3175 | 3175 | 3175 | 3175 | 928 |
| 254 | 20240329 | 145300 | 1395413745 | 3175 | 3175 | 3175 | 3175 | 162 |
| 255 | 20240329 | 145200 | 1394899395 | 3175 | 3160 | 3175 | 3160 | 453 |
| 256 | 20240329 | 145100 | 1393461135 | 3175 | 3175 | 3175 | 3175 | 101 |
| 257 | 20240329 | 145000 | 1393140460 | 3165 | 3170 | 3170 | 3165 | 3400 |
| 258 | 20240329 | 144900 | 1382377485 | 3170 | 3170 | 3170 | 3170 | 1082 |
| 259 | 20240329 | 144800 | 1378947545 | 3170 | 3170 | 3185 | 3170 | 333 |
| 260 | 20240329 | 144700 | 1377890960 | 3185 | 3190 | 3190 | 3180 | 476 |
| 261 | 20240329 | 144600 | 1376374750 | 3185 | 3175 | 3185 | 3175 | 1997 |
| 262 | 20240329 | 144500 | 1370018300 | 3180 | 3165 | 3180 | 3165 | 3527 |
| 263 | 20240329 | 144400 | 1358832365 | 3165 | 3160 | 3165 | 3160 | 75 |
| 264 | 20240329 | 144300 | 1358595040 | 3165 | 3170 | 3170 | 3160 | 569 |
| 265 | 20240329 | 144200 | 1356794300 | 3165 | 3170 | 3170 | 3165 | 798 |
| 266 | 20240329 | 144100 | 1354268430 | 3170 | 3175 | 3175 | 3165 | 364 |
| 267 | 20240329 | 144000 | 1353112995 | 3175 | 3165 | 3175 | 3165 | 1983 |
| 268 | 20240329 | 143900 | 1346836790 | 3165 | 3170 | 3170 | 3165 | 3432 |
| 269 | 20240329 | 143800 | 1335968180 | 3180 | 3170 | 3180 | 3165 | 3543 |
| 270 | 20240329 | 143700 | 1324741760 | 3170 | 3180 | 3180 | 3170 | 360 |
| 271 | 20240329 | 143600 | 1323600360 | 3180 | 3170 | 3180 | 3170 | 973 |
| 272 | 20240329 | 143500 | 1320515940 | 3170 | 3180 | 3185 | 3170 | 2343 |
| 273 | 20240329 | 143400 | 1313082760 | 3180 | 3180 | 3180 | 3180 | 1093 |
| 274 | 20240329 | 143300 | 1309607020 | 3180 | 3175 | 3180 | 3175 | 1526 |
| 275 | 20240329 | 143200 | 1304758470 | 3175 | 3185 | 3185 | 3175 | 511 |
| 276 | 20240329 | 143100 | 1303131935 | 3170 | 3180 | 3190 | 3170 | 14873 |
| 277 | 20240329 | 143000 | 1255955035 | 3190 | 3185 | 3190 | 3180 | 381 |
| 278 | 20240329 | 142900 | 1254743035 | 3180 | 3180 | 3180 | 3180 | 50 |
| 279 | 20240329 | 142800 | 1254584035 | 3180 | 3180 | 3180 | 3180 | 19 |
| 280 | 20240329 | 142700 | 1254523615 | 3180 | 3185 | 3185 | 3180 | 2106 |
| 281 | 20240329 | 142600 | 1247825910 | 3180 | 3180 | 3180 | 3180 | 1000 |
| 282 | 20240329 | 142500 | 1244645910 | 3180 | 3180 | 3180 | 3180 | 10 |
| 283 | 20240329 | 142400 | 1244614110 | 3190 | 3185 | 3190 | 3180 | 335 |
| 284 | 20240329 | 142300 | 1243547545 | 3185 | 3185 | 3185 | 3185 | 341 |
| 285 | 20240329 | 142200 | 1242461460 | 3185 | 3185 | 3185 | 3185 | 3 |
| 286 | 20240329 | 142100 | 1242451905 | 3185 | 3185 | 3185 | 3185 | 14 |
| 287 | 20240329 | 142000 | 1242407315 | 3185 | 3185 | 3185 | 3185 | 637 |
| 288 | 20240329 | 141900 | 1240378470 | 3185 | 3190 | 3190 | 3185 | 554 |
| 289 | 20240329 | 141800 | 1238611480 | 3185 | 3190 | 3190 | 3185 | 38 |
| 290 | 20240329 | 141700 | 1238490445 | 3185 | 3190 | 3190 | 3185 | 343 |
| 291 | 20240329 | 141600 | 1237396300 | 3185 | 3190 | 3190 | 3185 | 4997 |
| 292 | 20240329 | 141500 | 1221480845 | 3185 | 3185 | 3185 | 3185 | 200 |
| 293 | 20240329 | 141400 | 1220843845 | 3185 | 3185 | 3185 | 3185 | 13 |
| 294 | 20240329 | 141300 | 1220802440 | 3190 | 3190 | 3190 | 3190 | 280 |
| 295 | 20240329 | 141200 | 1219909240 | 3195 | 3185 | 3195 | 3185 | 1136 |
| 296 | 20240329 | 141100 | 1216285530 | 3190 | 3190 | 3190 | 3190 | 639 |
| 297 | 20240329 | 141000 | 1214247120 | 3190 | 3190 | 3190 | 3190 | 323 |
| 298 | 20240329 | 140900 | 1213216750 | 3190 | 3190 | 3190 | 3190 | 613 |
| 299 | 20240329 | 140800 | 1211261280 | 3190 | 3190 | 3190 | 3190 | 338 |
| 300 | 20240329 | 140700 | 1210183060 | 3190 | 3190 | 3190 | 3185 | 1037 |
| 301 | 20240329 | 140600 | 1206877655 | 3195 | 3195 | 3195 | 3195 | 407 |
| 302 | 20240329 | 140500 | 1205577290 | 3195 | 3195 | 3195 | 3190 | 458 |
| 303 | 20240329 | 140400 | 1204114005 | 3190 | 3190 | 3190 | 3190 | 5472 |
| 304 | 20240329 | 140300 | 1186658325 | 3195 | 3195 | 3195 | 3195 | 8570 |
| 305 | 20240329 | 140200 | 1159277175 | 3195 | 3200 | 3200 | 3195 | 349 |
| 306 | 20240329 | 140100 | 1158162095 | 3200 | 3200 | 3200 | 3200 | 1 |
| 307 | 20240329 | 140000 | 1158158895 | 3200 | 3200 | 3200 | 3200 | 900 |
| 308 | 20240329 | 135900 | 1155278895 | 3200 | 3200 | 3200 | 3200 | 144 |
| 309 | 20240329 | 135800 | 1154818095 | 3200 | 3200 | 3200 | 3200 | 149 |
| 310 | 20240329 | 135700 | 1154341295 | 3200 | 3205 | 3205 | 3200 | 796 |
| 311 | 20240329 | 135600 | 1151792410 | 3205 | 3195 | 3205 | 3195 | 1830 |
| 312 | 20240329 | 135500 | 1145941450 | 3200 | 3205 | 3210 | 3200 | 1113 |
| 313 | 20240329 | 135400 | 1142376955 | 3205 | 3205 | 3205 | 3200 | 423 |
| 314 | 20240329 | 135300 | 1141021260 | 3205 | 3205 | 3205 | 3200 | 437 |
| 315 | 20240329 | 135200 | 1139621140 | 3200 | 3205 | 3205 | 3200 | 784 |
| 316 | 20240329 | 135100 | 1137111615 | 3210 | 3210 | 3210 | 3210 | 438 |
| 317 | 20240329 | 135000 | 1135705635 | 3210 | 3195 | 3210 | 3195 | 273 |
| 318 | 20240329 | 134900 | 1134830205 | 3200 | 3200 | 3205 | 3200 | 507 |
| 319 | 20240329 | 134800 | 1133207090 | 3210 | 3210 | 3210 | 3210 | 590 |
| 320 | 20240329 | 134700 | 1131313190 | 3210 | 3200 | 3210 | 3200 | 16 |
| 321 | 20240329 | 134600 | 1131261960 | 3200 | 3210 | 3210 | 3200 | 464 |
| 322 | 20240329 | 134500 | 1129775030 | 3210 | 3210 | 3210 | 3205 | 338 |
| 323 | 20240329 | 134400 | 1128690125 | 3200 | 3200 | 3205 | 3200 | 477 |
| 324 | 20240329 | 134300 | 1127163225 | 3200 | 3195 | 3200 | 3195 | 273 |
| 325 | 20240329 | 134200 | 1126289880 | 3195 | 3200 | 3200 | 3195 | 2329 |
| 326 | 20240329 | 134100 | 1118837085 | 3205 | 3200 | 3210 | 3200 | 1739 |
| 327 | 20240329 | 134000 | 1113268350 | 3200 | 3205 | 3205 | 3200 | 11500 |
| 328 | 20240329 | 133900 | 1076467415 | 3200 | 3205 | 3205 | 3200 | 614 |
| 329 | 20240329 | 133800 | 1074501495 | 3205 | 3210 | 3210 | 3205 | 4728 |
| 330 | 20240329 | 133700 | 1059347545 | 3210 | 3210 | 3210 | 3210 | 367 |
| 331 | 20240329 | 133600 | 1058169475 | 3205 | 3210 | 3210 | 3205 | 501 |
| 332 | 20240329 | 133500 | 1056562765 | 3210 | 3210 | 3210 | 3210 | 530 |
| 333 | 20240329 | 133400 | 1054861465 | 3210 | 3210 | 3210 | 3210 | 402 |
| 334 | 20240329 | 133300 | 1053571045 | 3210 | 3210 | 3210 | 3210 | 437 |
| 335 | 20240329 | 133200 | 1052168275 | 3210 | 3210 | 3210 | 3210 | 760 |
| 336 | 20240329 | 133100 | 1049728675 | 3210 | 3210 | 3210 | 3210 | 146 |
| 337 | 20240329 | 133000 | 1049260015 | 3205 | 3210 | 3210 | 3205 | 278 |
| 338 | 20240329 | 132900 | 1048367960 | 3210 | 3205 | 3210 | 3205 | 144 |
| 339 | 20240329 | 132800 | 1047905745 | 3210 | 3210 | 3210 | 3210 | 1818 |
| 340 | 20240329 | 132700 | 1042069965 | 3210 | 3210 | 3210 | 3210 | 214 |
| 341 | 20240329 | 132600 | 1041383025 | 3210 | 3205 | 3210 | 3205 | 193 |
| 342 | 20240329 | 132500 | 1040763750 | 3205 | 3210 | 3210 | 3205 | 1660 |
| 343 | 20240329 | 132400 | 1035440625 | 3210 | 3210 | 3215 | 3210 | 1009 |
| 344 | 20240329 | 132300 | 1032201635 | 3210 | 3210 | 3210 | 3210 | 839 |
| 345 | 20240329 | 132200 | 1029508445 | 3210 | 3210 | 3210 | 3210 | 399 |
| 346 | 20240329 | 132100 | 1028227655 | 3210 | 3210 | 3210 | 3210 | 367 |
| 347 | 20240329 | 132000 | 1027049585 | 3210 | 3215 | 3215 | 3210 | 306 |
| 348 | 20240329 | 131900 | 1026066875 | 3205 | 3210 | 3210 | 3205 | 3041 |
| 349 | 20240329 | 131800 | 1016318210 | 3210 | 3205 | 3210 | 3205 | 481 |
| 350 | 20240329 | 131700 | 1014774250 | 3205 | 3210 | 3210 | 3205 | 343 |
| 351 | 20240329 | 131600 | 1013673225 | 3205 | 3205 | 3210 | 3205 | 226 |
| 352 | 20240329 | 131500 | 1012947830 | 3205 | 3210 | 3210 | 3205 | 1164 |
| 353 | 20240329 | 131400 | 1009215390 | 3210 | 3205 | 3210 | 3205 | 697 |
| 354 | 20240329 | 131300 | 1006978125 | 3210 | 3210 | 3210 | 3210 | 674 |
| 355 | 20240329 | 131200 | 1004814585 | 3210 | 3205 | 3210 | 3205 | 258 |
| 356 | 20240329 | 131100 | 1003986920 | 3210 | 3210 | 3210 | 3210 | 343 |
| 357 | 20240329 | 131000 | 1002885890 | 3205 | 3205 | 3205 | 3205 | 2 |
| 358 | 20240329 | 130900 | 1002879480 | 3210 | 3210 | 3210 | 3210 | 354 |
| 359 | 20240329 | 130800 | 1001743140 | 3210 | 3210 | 3210 | 3210 | 142 |
| 360 | 20240329 | 130700 | 1001287320 | 3205 | 3205 | 3210 | 3205 | 955 |
| 361 | 20240329 | 130600 | 998223795 | 3210 | 3210 | 3210 | 3210 | 655 |
| 362 | 20240329 | 130500 | 996121245 | 3210 | 3210 | 3210 | 3210 | 342 |
| 363 | 20240329 | 130400 | 995023425 | 3205 | 3205 | 3205 | 3205 | 66 |
| 364 | 20240329 | 130300 | 994811895 | 3205 | 3205 | 3210 | 3205 | 1690 |
| 365 | 20240329 | 130200 | 989389550 | 3205 | 3210 | 3210 | 3200 | 828 |
| 366 | 20240329 | 130100 | 986738405 | 3210 | 3210 | 3210 | 3210 | 338 |
| 367 | 20240329 | 130000 | 985653425 | 3210 | 3205 | 3210 | 3200 | 820 |
| 368 | 20240329 | 125900 | 983025105 | 3210 | 3210 | 3210 | 3210 | 135 |
| 369 | 20240329 | 125800 | 982591755 | 3205 | 3210 | 3210 | 3205 | 214 |
| 370 | 20240329 | 125700 | 981904820 | 3205 | 3205 | 3210 | 3205 | 305 |
| 371 | 20240329 | 125600 | 980926530 | 3205 | 3210 | 3210 | 3205 | 485 |
| 372 | 20240329 | 125500 | 979369725 | 3210 | 3205 | 3210 | 3200 | 5213 |
| 373 | 20240329 | 125400 | 962683540 | 3210 | 3205 | 3210 | 3205 | 166 |
| 374 | 20240329 | 125300 | 962150785 | 3205 | 3210 | 3210 | 3205 | 711 |
| 375 | 20240329 | 125200 | 959868575 | 3205 | 3210 | 3210 | 3205 | 3 |
| 376 | 20240329 | 125100 | 959858950 | 3210 | 3205 | 3210 | 3205 | 399 |
| 377 | 20240329 | 125000 | 958578310 | 3205 | 3210 | 3210 | 3205 | 512 |
| 378 | 20240329 | 124900 | 956935025 | 3205 | 3210 | 3210 | 3205 | 214 |
| 379 | 20240329 | 124800 | 956248090 | 3205 | 3205 | 3210 | 3205 | 160 |
| 380 | 20240329 | 124700 | 955734505 | 3205 | 3210 | 3210 | 3205 | 1448 |
| 381 | 20240329 | 124600 | 951090220 | 3210 | 3210 | 3210 | 3210 | 341 |
| 382 | 20240329 | 124500 | 949995610 | 3210 | 3210 | 3210 | 3210 | 145 |
| 383 | 20240329 | 124400 | 949530160 | 3210 | 3210 | 3210 | 3210 | 615 |
| 384 | 20240329 | 124300 | 947556010 | 3210 | 3210 | 3210 | 3210 | 139 |
| 385 | 20240329 | 124200 | 947109820 | 3210 | 3210 | 3210 | 3205 | 372 |
| 386 | 20240329 | 124100 | 945915715 | 3205 | 3205 | 3205 | 3205 | 336 |
| 387 | 20240329 | 124000 | 944838835 | 3205 | 3205 | 3205 | 3205 | 1101 |
| 388 | 20240329 | 123900 | 941310130 | 3210 | 3210 | 3210 | 3210 | 216 |
| 389 | 20240329 | 123800 | 940616770 | 3200 | 3200 | 3200 | 3200 | 437 |
| 390 | 20240329 | 123700 | 939218370 | 3195 | 3195 | 3200 | 3195 | 558 |
| 391 | 20240329 | 123600 | 937433305 | 3195 | 3205 | 3205 | 3195 | 1481 |
| 392 | 20240329 | 123500 | 932692860 | 3200 | 3205 | 3205 | 3200 | 258 |
| 393 | 20240329 | 123400 | 931866195 | 3205 | 3205 | 3205 | 3205 | 136 |
| 394 | 20240329 | 123300 | 931430315 | 3205 | 3205 | 3205 | 3200 | 880 |
| 395 | 20240329 | 123200 | 928612415 | 3205 | 3200 | 3205 | 3200 | 57 |
| 396 | 20240329 | 123100 | 928429740 | 3200 | 3200 | 3200 | 3200 | 567 |
| 397 | 20240329 | 123000 | 926615340 | 3200 | 3200 | 3200 | 3195 | 666 |
| 398 | 20240329 | 122900 | 924485665 | 3195 | 3200 | 3200 | 3195 | 9 |
| 399 | 20240329 | 122800 | 924456900 | 3200 | 3200 | 3200 | 3195 | 1223 |
| 400 | 20240329 | 122700 | 920543310 | 3200 | 3210 | 3210 | 3200 | 636 |
| 401 | 20240329 | 122600 | 918504175 | 3210 | 3210 | 3210 | 3205 | 551 |
| 402 | 20240329 | 122500 | 916735470 | 3200 | 3200 | 3200 | 3200 | 429 |
| 403 | 20240329 | 122400 | 915362670 | 3205 | 3210 | 3210 | 3205 | 602 |
| 404 | 20240329 | 122300 | 913431410 | 3210 | 3200 | 3210 | 3200 | 412 |
| 405 | 20240329 | 122200 | 912110880 | 3200 | 3200 | 3205 | 3200 | 1431 |
| 406 | 20240329 | 122100 | 907531040 | 3215 | 3210 | 3215 | 3200 | 914 |
| 407 | 20240329 | 122000 | 904598035 | 3210 | 3205 | 3210 | 3205 | 77 |
| 408 | 20240329 | 121900 | 904351245 | 3210 | 3210 | 3210 | 3210 | 345 |
| 409 | 20240329 | 121800 | 903243795 | 3210 | 3205 | 3210 | 3200 | 811 |
| 410 | 20240329 | 121700 | 900641390 | 3200 | 3205 | 3205 | 3200 | 279 |
| 411 | 20240329 | 121600 | 899747205 | 3210 | 3200 | 3210 | 3200 | 238 |
| 412 | 20240329 | 121500 | 898983420 | 3210 | 3210 | 3210 | 3205 | 605 |
| 413 | 20240329 | 121400 | 897041985 | 3210 | 3205 | 3210 | 3205 | 252 |
| 414 | 20240329 | 121300 | 896234315 | 3200 | 3200 | 3200 | 3200 | 147 |
| 415 | 20240329 | 121200 | 895763915 | 3200 | 3205 | 3210 | 3200 | 5239 |
| 416 | 20240329 | 121100 | 878990965 | 3210 | 3210 | 3210 | 3210 | 299 |
| 417 | 20240329 | 121000 | 878031175 | 3205 | 3215 | 3215 | 3205 | 215 |
| 418 | 20240329 | 120900 | 877339970 | 3210 | 3210 | 3210 | 3210 | 452 |
| 419 | 20240329 | 120800 | 875889050 | 3215 | 3210 | 3215 | 3210 | 205 |
| 420 | 20240329 | 120700 | 875230225 | 3210 | 3215 | 3215 | 3210 | 452 |
| 421 | 20240329 | 120600 | 873777075 | 3215 | 3215 | 3215 | 3215 | 337 |
| 422 | 20240329 | 120500 | 872693620 | 3215 | 3215 | 3215 | 3215 | 365 |
| 423 | 20240329 | 120400 | 871520145 | 3215 | 3210 | 3215 | 3210 | 133 |
| 424 | 20240329 | 120300 | 871092560 | 3215 | 3210 | 3215 | 3210 | 555 |
| 425 | 20240329 | 120200 | 869308260 | 3205 | 3210 | 3210 | 3205 | 28 |
| 426 | 20240329 | 120100 | 869218470 | 3215 | 3215 | 3215 | 3215 | 0 |
| 427 | 20240329 | 120000 | 869218470 | 3215 | 3205 | 3215 | 3200 | 1467 |
| 428 | 20240329 | 115900 | 864513355 | 3210 | 3210 | 3215 | 3210 | 255 |
| 429 | 20240329 | 115800 | 863694800 | 3210 | 3210 | 3215 | 3210 | 1405 |
| 430 | 20240329 | 115700 | 859182860 | 3210 | 3210 | 3210 | 3205 | 616 |
| 431 | 20240329 | 115600 | 857205800 | 3205 | 3210 | 3210 | 3205 | 907 |
| 432 | 20240329 | 115500 | 854295555 | 3210 | 3210 | 3210 | 3210 | 61 |
| 433 | 20240329 | 115400 | 854099745 | 3205 | 3210 | 3215 | 3205 | 1560 |
| 434 | 20240329 | 115300 | 849096680 | 3210 | 3215 | 3215 | 3210 | 2389 |
| 435 | 20240329 | 115200 | 841427985 | 3215 | 3220 | 3220 | 3215 | 600 |
| 436 | 20240329 | 115100 | 839496670 | 3220 | 3210 | 3220 | 3210 | 1628 |
| 437 | 20240329 | 115000 | 834265370 | 3215 | 3220 | 3220 | 3210 | 174 |
| 438 | 20240329 | 114900 | 833705875 | 3210 | 3215 | 3220 | 3210 | 635 |
| 439 | 20240329 | 114800 | 831664630 | 3220 | 3220 | 3220 | 3220 | 50 |
| 440 | 20240329 | 114700 | 831503630 | 3210 | 3220 | 3220 | 3210 | 272 |
| 441 | 20240329 | 114600 | 830628380 | 3205 | 3225 | 3225 | 3205 | 946 |
| 442 | 20240329 | 114500 | 827582450 | 3220 | 3220 | 3220 | 3215 | 148 |
| 443 | 20240329 | 114400 | 827105910 | 3215 | 3205 | 3215 | 3205 | 710 |
| 444 | 20240329 | 114300 | 824827400 | 3205 | 3215 | 3220 | 3205 | 571 |
| 445 | 20240329 | 114200 | 822993405 | 3225 | 3220 | 3225 | 3210 | 11453 |
| 446 | 20240329 | 114100 | 786067480 | 3220 | 3210 | 3220 | 3210 | 1090 |
| 447 | 20240329 | 114000 | 782562360 | 3210 | 3200 | 3210 | 3200 | 275 |
| 448 | 20240329 | 113900 | 781680185 | 3200 | 3205 | 3205 | 3200 | 276 |
| 449 | 20240329 | 113800 | 780796230 | 3210 | 3210 | 3210 | 3200 | 369 |
| 450 | 20240329 | 113700 | 779612325 | 3200 | 3205 | 3210 | 3200 | 1304 |
| 451 | 20240329 | 113600 | 775438855 | 3205 | 3210 | 3210 | 3205 | 302 |
| 452 | 20240329 | 113500 | 774470700 | 3215 | 3210 | 3215 | 3210 | 3312 |
| 453 | 20240329 | 113400 | 763824180 | 3210 | 3205 | 3210 | 3205 | 372 |
| 454 | 20240329 | 113300 | 762630225 | 3210 | 3200 | 3215 | 3200 | 468 |
| 455 | 20240329 | 113200 | 761128085 | 3200 | 3205 | 3210 | 3200 | 850 |
| 456 | 20240329 | 113100 | 758404345 | 3215 | 3215 | 3215 | 3215 | 550 |
| 457 | 20240329 | 113000 | 756636095 | 3200 | 3200 | 3215 | 3200 | 185 |
| 458 | 20240329 | 112900 | 756043630 | 3200 | 3205 | 3210 | 3200 | 566 |
| 459 | 20240329 | 112800 | 754230030 | 3215 | 3210 | 3215 | 3205 | 875 |
| 460 | 20240329 | 112700 | 751419475 | 3210 | 3210 | 3210 | 3205 | 703 |
| 461 | 20240329 | 112600 | 749164425 | 3215 | 3210 | 3215 | 3210 | 748 |
| 462 | 20240329 | 112500 | 746761550 | 3210 | 3215 | 3215 | 3210 | 1535 |
| 463 | 20240329 | 112400 | 741834195 | 3215 | 3210 | 3215 | 3210 | 472 |
| 464 | 20240329 | 112300 | 740317305 | 3210 | 3205 | 3210 | 3205 | 40 |
| 465 | 20240329 | 112200 | 740189005 | 3205 | 3215 | 3220 | 3205 | 465 |
| 466 | 20240329 | 112100 | 738695785 | 3215 | 3215 | 3215 | 3215 | 63 |
| 467 | 20240329 | 112000 | 738493240 | 3215 | 3210 | 3215 | 3205 | 1442 |
| 468 | 20240329 | 111900 | 733861220 | 3210 | 3205 | 3210 | 3200 | 663 |
| 469 | 20240329 | 111800 | 731735925 | 3200 | 3200 | 3200 | 3200 | 89 |
| 470 | 20240329 | 111700 | 731451125 | 3200 | 3195 | 3210 | 3195 | 361 |
| 471 | 20240329 | 111600 | 730293480 | 3195 | 3195 | 3195 | 3195 | 60 |
| 472 | 20240329 | 111500 | 730101780 | 3195 | 3210 | 3210 | 3195 | 976 |
| 473 | 20240329 | 111400 | 726973300 | 3210 | 3200 | 3210 | 3200 | 378 |
| 474 | 20240329 | 111300 | 725760320 | 3200 | 3210 | 3210 | 3195 | 567 |
| 475 | 20240329 | 111200 | 723946105 | 3210 | 3200 | 3210 | 3200 | 2561 |
| 476 | 20240329 | 111100 | 715748070 | 3205 | 3205 | 3205 | 3205 | 3177 |
| 477 | 20240329 | 111000 | 705565785 | 3200 | 3205 | 3215 | 3200 | 1437 |
| 478 | 20240329 | 110900 | 700959190 | 3205 | 3210 | 3210 | 3200 | 4010 |
| 479 | 20240329 | 110800 | 688111610 | 3210 | 3215 | 3215 | 3210 | 562 |
| 480 | 20240329 | 110700 | 686305780 | 3210 | 3210 | 3210 | 3210 | 2 |
| 481 | 20240329 | 110600 | 686299360 | 3210 | 3215 | 3215 | 3210 | 531 |
| 482 | 20240329 | 110500 | 684592200 | 3215 | 3215 | 3220 | 3205 | 893 |
| 483 | 20240329 | 110400 | 681722910 | 3220 | 3215 | 3220 | 3215 | 2367 |
| 484 | 20240329 | 110300 | 674112880 | 3220 | 3215 | 3220 | 3215 | 868 |
| 485 | 20240329 | 110200 | 671318280 | 3215 | 3220 | 3220 | 3215 | 4291 |
| 486 | 20240329 | 110100 | 657505615 | 3225 | 3220 | 3225 | 3220 | 811 |
| 487 | 20240329 | 110000 | 654893485 | 3220 | 3215 | 3220 | 3215 | 401 |
| 488 | 20240329 | 105900 | 653603560 | 3220 | 3225 | 3225 | 3215 | 609 |
| 489 | 20240329 | 105800 | 651641735 | 3225 | 3215 | 3225 | 3215 | 480 |
| 490 | 20240329 | 105700 | 650097530 | 3215 | 3225 | 3225 | 3215 | 1297 |
| 491 | 20240329 | 105600 | 645922640 | 3225 | 3220 | 3225 | 3220 | 398 |
| 492 | 20240329 | 105500 | 644639445 | 3225 | 3225 | 3225 | 3215 | 1973 |
| 493 | 20240329 | 105400 | 638282820 | 3225 | 3220 | 3225 | 3220 | 604 |
| 494 | 20240329 | 105300 | 636336190 | 3220 | 3220 | 3220 | 3220 | 553 |
| 495 | 20240329 | 105200 | 634555530 | 3225 | 3220 | 3225 | 3215 | 1111 |
| 496 | 20240329 | 105100 | 630977550 | 3220 | 3225 | 3225 | 3220 | 1394 |
| 497 | 20240329 | 105000 | 626486430 | 3225 | 3220 | 3225 | 3215 | 2129 |
| 498 | 20240329 | 104900 | 619631050 | 3220 | 3220 | 3220 | 3215 | 6227 |
| 499 | 20240329 | 104800 | 599592515 | 3215 | 3220 | 3220 | 3215 | 2783 |
| 500 | 20240329 | 104700 | 590632825 | 3215 | 3210 | 3220 | 3210 | 906 |
| 501 | 20240329 | 104600 | 587716480 | 3215 | 3210 | 3215 | 3210 | 935 |
| 502 | 20240329 | 104500 | 584714070 | 3210 | 3215 | 3220 | 3210 | 1587 |
| 503 | 20240329 | 104400 | 579612025 | 3210 | 3215 | 3215 | 3210 | 650 |
| 504 | 20240329 | 104300 | 577525225 | 3215 | 3205 | 3215 | 3205 | 3738 |
| 505 | 20240329 | 104200 | 565519675 | 3205 | 3215 | 3215 | 3205 | 344 |
| 506 | 20240329 | 104100 | 564413725 | 3200 | 3210 | 3215 | 3200 | 2757 |
| 507 | 20240329 | 104000 | 555574730 | 3210 | 3210 | 3215 | 3210 | 464 |
| 508 | 20240329 | 103900 | 554083495 | 3215 | 3210 | 3215 | 3210 | 1837 |
| 509 | 20240329 | 103800 | 548180060 | 3210 | 3210 | 3215 | 3205 | 679 |
| 510 | 20240329 | 103700 | 546000300 | 3210 | 3215 | 3215 | 3205 | 1884 |
| 511 | 20240329 | 103600 | 539948255 | 3215 | 3215 | 3215 | 3205 | 694 |
| 512 | 20240329 | 103500 | 537719450 | 3215 | 3210 | 3215 | 3205 | 304 |
| 513 | 20240329 | 103400 | 536744630 | 3210 | 3215 | 3215 | 3205 | 67 |
| 514 | 20240329 | 103300 | 536529540 | 3215 | 3210 | 3215 | 3210 | 2427 |
| 515 | 20240329 | 103200 | 528730590 | 3210 | 3210 | 3215 | 3200 | 897 |
| 516 | 20240329 | 103100 | 525856015 | 3215 | 3210 | 3215 | 3210 | 3338 |
| 517 | 20240329 | 103000 | 515133105 | 3205 | 3205 | 3210 | 3205 | 1094 |
| 518 | 20240329 | 102900 | 511622395 | 3205 | 3205 | 3205 | 3200 | 2159 |
| 519 | 20240329 | 102800 | 504702805 | 3200 | 3200 | 3205 | 3200 | 797 |
| 520 | 20240329 | 102700 | 502150745 | 3200 | 3200 | 3200 | 3195 | 2701 |
| 521 | 20240329 | 102600 | 493507550 | 3195 | 3195 | 3195 | 3195 | 300 |
| 522 | 20240329 | 102500 | 492549050 | 3195 | 3190 | 3195 | 3185 | 906 |
| 523 | 20240329 | 102400 | 489656425 | 3190 | 3190 | 3190 | 3190 | 316 |
| 524 | 20240329 | 102300 | 488648385 | 3190 | 3190 | 3195 | 3190 | 4899 |
| 525 | 20240329 | 102200 | 472998525 | 3190 | 3195 | 3195 | 3190 | 112 |
| 526 | 20240329 | 102100 | 472641215 | 3190 | 3195 | 3195 | 3175 | 2128 |
| 527 | 20240329 | 102000 | 465862645 | 3190 | 3180 | 3190 | 3180 | 3929 |
| 528 | 20240329 | 101900 | 453335295 | 3175 | 3170 | 3175 | 3170 | 65 |
| 529 | 20240329 | 101800 | 453129210 | 3170 | 3175 | 3175 | 3165 | 3443 |
| 530 | 20240329 | 101700 | 442230775 | 3180 | 3170 | 3180 | 3165 | 753 |
| 531 | 20240329 | 101600 | 439839820 | 3170 | 3175 | 3180 | 3170 | 322 |
| 532 | 20240329 | 101500 | 438816750 | 3175 | 3180 | 3180 | 3175 | 214 |
| 533 | 20240329 | 101400 | 438136235 | 3170 | 3175 | 3180 | 3170 | 442 |
| 534 | 20240329 | 101300 | 436732540 | 3180 | 3170 | 3180 | 3170 | 176 |
| 535 | 20240329 | 101200 | 436173830 | 3170 | 3170 | 3170 | 3165 | 334 |
| 536 | 20240329 | 101100 | 435115900 | 3170 | 3170 | 3170 | 3165 | 338 |
| 537 | 20240329 | 101000 | 434045920 | 3170 | 3170 | 3170 | 3170 | 291 |
| 538 | 20240329 | 100900 | 433123450 | 3170 | 3165 | 3170 | 3160 | 1221 |
| 539 | 20240329 | 100800 | 429254635 | 3160 | 3160 | 3165 | 3160 | 1019 |
| 540 | 20240329 | 100700 | 426034570 | 3160 | 3165 | 3170 | 3160 | 5850 |
| 541 | 20240329 | 100600 | 407530665 | 3165 | 3160 | 3165 | 3160 | 421 |
| 542 | 20240329 | 100500 | 406199755 | 3160 | 3160 | 3160 | 3160 | 446 |
| 543 | 20240329 | 100400 | 404790395 | 3165 | 3170 | 3170 | 3160 | 549 |
| 544 | 20240329 | 100300 | 403054045 | 3160 | 3165 | 3170 | 3160 | 4020 |
| 545 | 20240329 | 100200 | 390342565 | 3165 | 3165 | 3170 | 3165 | 419 |
| 546 | 20240329 | 100100 | 389016425 | 3170 | 3170 | 3170 | 3165 | 1255 |
| 547 | 20240329 | 100000 | 385039300 | 3170 | 3170 | 3170 | 3165 | 2510 |
| 548 | 20240329 | 095900 | 377085120 | 3165 | 3165 | 3170 | 3165 | 1676 |
| 549 | 20240329 | 095800 | 371780200 | 3165 | 3165 | 3165 | 3165 | 158 |
| 550 | 20240329 | 095700 | 371280130 | 3170 | 3170 | 3175 | 3170 | 818 |
| 551 | 20240329 | 095600 | 368684085 | 3165 | 3170 | 3170 | 3165 | 47 |
| 552 | 20240329 | 095500 | 368535100 | 3170 | 3170 | 3170 | 3170 | 1716 |
| 553 | 20240329 | 095400 | 363095380 | 3165 | 3170 | 3170 | 3165 | 314 |
| 554 | 20240329 | 095300 | 362101350 | 3170 | 3165 | 3170 | 3165 | 55 |
| 555 | 20240329 | 095200 | 361927120 | 3170 | 3165 | 3170 | 3165 | 1342 |
| 556 | 20240329 | 095100 | 357679685 | 3165 | 3165 | 3165 | 3165 | 245 |
| 557 | 20240329 | 095000 | 356904260 | 3165 | 3170 | 3170 | 3165 | 88 |
| 558 | 20240329 | 094900 | 356625650 | 3170 | 3165 | 3170 | 3165 | 1508 |
| 559 | 20240329 | 094800 | 351847300 | 3165 | 3165 | 3165 | 3165 | 52 |
| 560 | 20240329 | 094700 | 351682720 | 3165 | 3165 | 3190 | 3165 | 5286 |
| 561 | 20240329 | 094600 | 334858245 | 3165 | 3165 | 3165 | 3160 | 777 |
| 562 | 20240329 | 094500 | 332402295 | 3170 | 3165 | 3170 | 3160 | 544 |
| 563 | 20240329 | 094400 | 330680535 | 3160 | 3160 | 3165 | 3160 | 1145 |
| 564 | 20240329 | 094300 | 327062330 | 3160 | 3160 | 3160 | 3160 | 549 |
| 565 | 20240329 | 094200 | 325327490 | 3160 | 3165 | 3165 | 3160 | 4692 |
| 566 | 20240329 | 094100 | 310477325 | 3170 | 3170 | 3180 | 3170 | 8000 |
| 567 | 20240329 | 094000 | 285116675 | 3170 | 3170 | 3185 | 3170 | 1811 |
| 568 | 20240329 | 093900 | 279372790 | 3175 | 3170 | 3175 | 3170 | 90 |
| 569 | 20240329 | 093800 | 279087375 | 3175 | 3175 | 3185 | 3175 | 2513 |
| 570 | 20240329 | 093700 | 271108590 | 3175 | 3185 | 3185 | 3175 | 455 |
| 571 | 20240329 | 093600 | 269662910 | 3185 | 3185 | 3185 | 3185 | 5 |
| 572 | 20240329 | 093500 | 269646985 | 3180 | 3180 | 3180 | 3180 | 408 |
| 573 | 20240329 | 093400 | 268349545 | 3180 | 3175 | 3180 | 3175 | 323 |
| 574 | 20240329 | 093300 | 267323635 | 3180 | 3175 | 3180 | 3175 | 479 |
| 575 | 20240329 | 093200 | 265800810 | 3170 | 3190 | 3190 | 3170 | 8 |
| 576 | 20240329 | 093100 | 265775335 | 3190 | 3175 | 3190 | 3175 | 1041 |
| 577 | 20240329 | 093000 | 262469010 | 3175 | 3190 | 3190 | 3175 | 634 |
| 578 | 20240329 | 092900 | 260450720 | 3190 | 3180 | 3190 | 3175 | 1620 |
| 579 | 20240329 | 092800 | 255298840 | 3175 | 3175 | 3175 | 3175 | 1498 |
| 580 | 20240329 | 092700 | 250542690 | 3175 | 3180 | 3180 | 3175 | 2556 |
| 581 | 20240329 | 092600 | 242426685 | 3180 | 3180 | 3190 | 3180 | 1071 |
| 582 | 20240329 | 092500 | 239018215 | 3180 | 3180 | 3180 | 3170 | 1932 |
| 583 | 20240329 | 092400 | 232891450 | 3185 | 3170 | 3185 | 3170 | 1684 |
| 584 | 20240329 | 092300 | 227538140 | 3170 | 3175 | 3185 | 3170 | 2704 |
| 585 | 20240329 | 092200 | 218955290 | 3175 | 3180 | 3180 | 3175 | 1826 |
| 586 | 20240329 | 092100 | 213155320 | 3185 | 3185 | 3185 | 3185 | 3 |
| 587 | 20240329 | 092000 | 213145765 | 3170 | 3170 | 3195 | 3170 | 5369 |
| 588 | 20240329 | 091900 | 196027750 | 3170 | 3170 | 3170 | 3165 | 1051 |
| 589 | 20240329 | 091800 | 192700010 | 3170 | 3160 | 3175 | 3160 | 510 |
| 590 | 20240329 | 091700 | 191083375 | 3160 | 3160 | 3175 | 3155 | 1435 |
| 591 | 20240329 | 091600 | 186544880 | 3160 | 3165 | 3165 | 3160 | 827 |
| 592 | 20240329 | 091500 | 183931085 | 3165 | 3160 | 3165 | 3160 | 2544 |
| 593 | 20240329 | 091400 | 175891320 | 3175 | 3170 | 3175 | 3160 | 3404 |
| 594 | 20240329 | 091300 | 165129600 | 3165 | 3175 | 3175 | 3165 | 1661 |
| 595 | 20240329 | 091200 | 159865830 | 3175 | 3175 | 3180 | 3170 | 502 |
| 596 | 20240329 | 091100 | 158271110 | 3170 | 3170 | 3170 | 3170 | 903 |
| 597 | 20240329 | 091000 | 155408600 | 3185 | 3170 | 3185 | 3170 | 2895 |
| 598 | 20240329 | 090900 | 146205120 | 3160 | 3160 | 3160 | 3160 | 2741 |
| 599 | 20240329 | 090800 | 137543560 | 3160 | 3155 | 3175 | 3150 | 2781 |
| 600 | 20240329 | 090700 | 128767410 | 3155 | 3160 | 3180 | 3155 | 1848 |
| 601 | 20240329 | 090600 | 122931225 | 3160 | 3160 | 3175 | 3160 | 2377 |
| 602 | 20240329 | 090500 | 115419655 | 3160 | 3180 | 3180 | 3155 | 8419 |
| 603 | 20240329 | 090400 | 88833930 | 3180 | 3175 | 3190 | 3165 | 2100 |
| 604 | 20240329 | 090300 | 82169335 | 3175 | 3195 | 3195 | 3175 | 1826 |
| 605 | 20240329 | 090200 | 76362035 | 3195 | 3170 | 3200 | 3170 | 3505 |
| 606 | 20240329 | 090100 | 65163505 | 3160 | 3175 | 3175 | 3155 | 9667 |
| 607 | 20240329 | 090000 | 34587615 | 3190 | 3195 | 3195 | 3175 | 10848 |