28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 14067 |
| 3 | 20240305 | 183800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 4 | 20240305 | 183700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 5 | 20240305 | 183600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 6 | 20240305 | 183500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 7 | 20240305 | 183400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 8 | 20240305 | 183300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 9 | 20240305 | 183200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 10 | 20240305 | 183100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 11 | 20240305 | 183000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 12 | 20240305 | 182900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 13 | 20240305 | 182800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 14 | 20240305 | 182700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 15 | 20240305 | 182600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 16 | 20240305 | 182500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 17 | 20240305 | 182400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 18 | 20240305 | 182300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 19 | 20240305 | 182200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 20 | 20240305 | 182100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 21 | 20240305 | 182000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 22 | 20240305 | 181900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 23 | 20240305 | 181800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 24 | 20240305 | 181700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 25 | 20240305 | 181600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 26 | 20240305 | 181500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 27 | 20240305 | 181400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 28 | 20240305 | 181300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 29 | 20240305 | 181200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 30 | 20240305 | 181100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 31 | 20240305 | 181000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 32 | 20240305 | 180900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 14067 |
| 33 | 20240305 | 180800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 34 | 20240305 | 180700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 35 | 20240305 | 180600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 36 | 20240305 | 180500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 37 | 20240305 | 180400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 38 | 20240305 | 180300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 39 | 20240305 | 180200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 40 | 20240305 | 180100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 41 | 20240305 | 180000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 42 | 20240305 | 175900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 43 | 20240305 | 175800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 44 | 20240305 | 175700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 45 | 20240305 | 175600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 46 | 20240305 | 175500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 47 | 20240305 | 175400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 48 | 20240305 | 175300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 49 | 20240305 | 175200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 50 | 20240305 | 175100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 51 | 20240305 | 175000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 52 | 20240305 | 174900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 53 | 20240305 | 174800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 54 | 20240305 | 174700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 55 | 20240305 | 174600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 56 | 20240305 | 174500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 57 | 20240305 | 174400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 58 | 20240305 | 174300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 59 | 20240305 | 174200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 60 | 20240305 | 174100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 61 | 20240305 | 174000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 62 | 20240305 | 173900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 14067 |
| 63 | 20240305 | 173800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 64 | 20240305 | 173700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 65 | 20240305 | 173600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 66 | 20240305 | 173500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 67 | 20240305 | 173400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 68 | 20240305 | 173300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 69 | 20240305 | 173200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 70 | 20240305 | 173100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 71 | 20240305 | 173000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 72 | 20240305 | 172900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 73 | 20240305 | 172800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 74 | 20240305 | 172700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 75 | 20240305 | 172600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 76 | 20240305 | 172500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 77 | 20240305 | 172400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 78 | 20240305 | 172300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 79 | 20240305 | 172200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 80 | 20240305 | 172100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 81 | 20240305 | 172000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 82 | 20240305 | 171900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 83 | 20240305 | 171800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 84 | 20240305 | 171700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 85 | 20240305 | 171600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 86 | 20240305 | 171500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 87 | 20240305 | 171400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 88 | 20240305 | 171300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 89 | 20240305 | 171200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 90 | 20240305 | 171100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 91 | 20240305 | 171000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 92 | 20240305 | 170900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 14067 |
| 93 | 20240305 | 170800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 94 | 20240305 | 170700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 95 | 20240305 | 170600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 96 | 20240305 | 170500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 97 | 20240305 | 170400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 98 | 20240305 | 170300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 99 | 20240305 | 170200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 100 | 20240305 | 170100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 101 | 20240305 | 170000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 102 | 20240305 | 165900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 103 | 20240305 | 165800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 104 | 20240305 | 165700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 105 | 20240305 | 165600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 106 | 20240305 | 165500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 107 | 20240305 | 165400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 108 | 20240305 | 165300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 109 | 20240305 | 165200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 110 | 20240305 | 165100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 111 | 20240305 | 165000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 112 | 20240305 | 164900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 113 | 20240305 | 164800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 114 | 20240305 | 164700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 115 | 20240305 | 164600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 116 | 20240305 | 164500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 117 | 20240305 | 164400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 118 | 20240305 | 164300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 119 | 20240305 | 164200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 120 | 20240305 | 164100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 121 | 20240305 | 164000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 122 | 20240305 | 163900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 14067 |
| 123 | 20240305 | 163800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 124 | 20240305 | 163700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 125 | 20240305 | 163600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 126 | 20240305 | 163500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 127 | 20240305 | 163400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 128 | 20240305 | 163300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 129 | 20240305 | 163200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 130 | 20240305 | 163100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 131 | 20240305 | 163000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 132 | 20240305 | 162900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 133 | 20240305 | 162800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 134 | 20240305 | 162700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 135 | 20240305 | 162600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 136 | 20240305 | 162500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 137 | 20240305 | 162400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 138 | 20240305 | 162300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 139 | 20240305 | 162200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 140 | 20240305 | 162100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 141 | 20240305 | 162000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 142 | 20240305 | 161900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 143 | 20240305 | 161800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 144 | 20240305 | 161700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 145 | 20240305 | 161600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 146 | 20240305 | 161500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 147 | 20240305 | 161400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 148 | 20240305 | 161300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 149 | 20240305 | 161200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 150 | 20240305 | 161100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 151 | 20240305 | 161000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 152 | 20240305 | 160900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 14067 |
| 153 | 20240305 | 160800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 154 | 20240305 | 160700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 155 | 20240305 | 160600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 156 | 20240305 | 160500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 157 | 20240305 | 160400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 158 | 20240305 | 160300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 159 | 20240305 | 160200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 160 | 20240305 | 160100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 161 | 20240305 | 160000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 162 | 20240305 | 155900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 163 | 20240305 | 155800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 164 | 20240305 | 155700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 165 | 20240305 | 155600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 166 | 20240305 | 155500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 167 | 20240305 | 155400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 168 | 20240305 | 155300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 169 | 20240305 | 155200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 170 | 20240305 | 155100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 171 | 20240305 | 155000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 172 | 20240305 | 154900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 173 | 20240305 | 154800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 174 | 20240305 | 154700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 175 | 20240305 | 154600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 176 | 20240305 | 154500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 177 | 20240305 | 154400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 178 | 20240305 | 154300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 179 | 20240305 | 154200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 180 | 20240305 | 154100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 181 | 20240305 | 154000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 182 | 20240305 | 153900 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 14067 |
| 183 | 20240305 | 153800 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 184 | 20240305 | 153700 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 185 | 20240305 | 153600 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 186 | 20240305 | 153500 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 187 | 20240305 | 153400 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 188 | 20240305 | 153300 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 189 | 20240305 | 153200 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 190 | 20240305 | 153100 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 0 |
| 191 | 20240305 | 153000 | 3815181040 | 7420 | 7420 | 7420 | 7420 | 14067 |
| 192 | 20240305 | 152900 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 193 | 20240305 | 152800 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 194 | 20240305 | 152700 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 195 | 20240305 | 152600 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 196 | 20240305 | 152500 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 197 | 20240305 | 152400 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 198 | 20240305 | 152300 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 199 | 20240305 | 152200 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 200 | 20240305 | 152100 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 201 | 20240305 | 152000 | 3710803900 | 7420 | 7420 | 7420 | 7420 | 0 |
| 202 | 20240305 | 151900 | 3710803900 | 7420 | 7340 | 7420 | 7330 | 4465 |
| 203 | 20240305 | 151800 | 3677892800 | 7350 | 7350 | 7380 | 7340 | 2777 |
| 204 | 20240305 | 151700 | 3657480410 | 7380 | 7360 | 7380 | 7360 | 1402 |
| 205 | 20240305 | 151600 | 3647157860 | 7360 | 7340 | 7360 | 7340 | 1004 |
| 206 | 20240305 | 151500 | 3639770400 | 7360 | 7340 | 7360 | 7320 | 6185 |
| 207 | 20240305 | 151400 | 3594425920 | 7340 | 7350 | 7350 | 7340 | 1239 |
| 208 | 20240305 | 151300 | 3585326330 | 7350 | 7350 | 7350 | 7340 | 332 |
| 209 | 20240305 | 151200 | 3582887130 | 7350 | 7330 | 7350 | 7330 | 1294 |
| 210 | 20240305 | 151100 | 3573395140 | 7340 | 7340 | 7360 | 7330 | 4021 |
| 211 | 20240305 | 151000 | 3543880900 | 7360 | 7350 | 7360 | 7340 | 2592 |
| 212 | 20240305 | 150900 | 3524831990 | 7350 | 7350 | 7370 | 7340 | 2648 |
| 213 | 20240305 | 150800 | 3505378410 | 7350 | 7330 | 7360 | 7330 | 2119 |
| 214 | 20240305 | 150700 | 3489811810 | 7340 | 7330 | 7340 | 7320 | 2287 |
| 215 | 20240305 | 150600 | 3473049880 | 7330 | 7320 | 7330 | 7320 | 172 |
| 216 | 20240305 | 150500 | 3471790400 | 7320 | 7340 | 7340 | 7320 | 890 |
| 217 | 20240305 | 150400 | 3465268050 | 7340 | 7340 | 7340 | 7340 | 18 |
| 218 | 20240305 | 150300 | 3465135930 | 7340 | 7330 | 7340 | 7330 | 246 |
| 219 | 20240305 | 150200 | 3463332640 | 7330 | 7330 | 7350 | 7330 | 8917 |
| 220 | 20240305 | 150100 | 3397884130 | 7330 | 7330 | 7330 | 7330 | 956 |
| 221 | 20240305 | 150000 | 3390876650 | 7330 | 7330 | 7330 | 7320 | 992 |
| 222 | 20240305 | 145900 | 3383611880 | 7330 | 7320 | 7330 | 7310 | 2149 |
| 223 | 20240305 | 145800 | 3367878760 | 7320 | 7300 | 7320 | 7300 | 1562 |
| 224 | 20240305 | 145700 | 3356452700 | 7310 | 7350 | 7350 | 7310 | 13300 |
| 225 | 20240305 | 145600 | 3259031010 | 7350 | 7370 | 7370 | 7350 | 208 |
| 226 | 20240305 | 145500 | 3257500430 | 7370 | 7360 | 7370 | 7360 | 741 |
| 227 | 20240305 | 145400 | 3252039670 | 7360 | 7350 | 7360 | 7350 | 959 |
| 228 | 20240305 | 145300 | 3244986380 | 7350 | 7350 | 7350 | 7350 | 370 |
| 229 | 20240305 | 145200 | 3242266880 | 7350 | 7350 | 7350 | 7350 | 100 |
| 230 | 20240305 | 145100 | 3241531880 | 7360 | 7360 | 7360 | 7340 | 3498 |
| 231 | 20240305 | 145000 | 3215821100 | 7360 | 7380 | 7380 | 7350 | 1723 |
| 232 | 20240305 | 144900 | 3203140910 | 7380 | 7380 | 7380 | 7370 | 782 |
| 233 | 20240305 | 144800 | 3197376530 | 7390 | 7390 | 7390 | 7390 | 2 |
| 234 | 20240305 | 144700 | 3197361750 | 7390 | 7390 | 7390 | 7390 | 0 |
| 235 | 20240305 | 144600 | 3197361750 | 7390 | 7380 | 7390 | 7380 | 1175 |
| 236 | 20240305 | 144500 | 3188690230 | 7370 | 7350 | 7370 | 7350 | 2020 |
| 237 | 20240305 | 144400 | 3173813910 | 7360 | 7360 | 7360 | 7350 | 1266 |
| 238 | 20240305 | 144300 | 3164502680 | 7350 | 7370 | 7370 | 7350 | 4702 |
| 239 | 20240305 | 144200 | 3129895710 | 7380 | 7380 | 7380 | 7380 | 51 |
| 240 | 20240305 | 144100 | 3129519330 | 7360 | 7370 | 7370 | 7360 | 400 |
| 241 | 20240305 | 144000 | 3126571630 | 7380 | 7370 | 7380 | 7370 | 496 |
| 242 | 20240305 | 143900 | 3122913110 | 7370 | 7360 | 7370 | 7360 | 296 |
| 243 | 20240305 | 143800 | 3120732630 | 7370 | 7370 | 7370 | 7370 | 302 |
| 244 | 20240305 | 143700 | 3118506890 | 7370 | 7370 | 7370 | 7370 | 410 |
| 245 | 20240305 | 143600 | 3115485190 | 7370 | 7370 | 7370 | 7370 | 669 |
| 246 | 20240305 | 143500 | 3110554660 | 7370 | 7370 | 7370 | 7370 | 606 |
| 247 | 20240305 | 143400 | 3106088440 | 7370 | 7390 | 7390 | 7360 | 16251 |
| 248 | 20240305 | 143300 | 2986188000 | 7390 | 7390 | 7390 | 7390 | 282 |
| 249 | 20240305 | 143200 | 2984104020 | 7390 | 7400 | 7400 | 7390 | 6 |
| 250 | 20240305 | 143100 | 2984059670 | 7400 | 7400 | 7400 | 7400 | 275 |
| 251 | 20240305 | 143000 | 2982024670 | 7400 | 7400 | 7400 | 7400 | 665 |
| 252 | 20240305 | 142900 | 2977103670 | 7390 | 7390 | 7390 | 7390 | 191 |
| 253 | 20240305 | 142800 | 2975692180 | 7400 | 7390 | 7400 | 7390 | 5 |
| 254 | 20240305 | 142700 | 2975655190 | 7400 | 7400 | 7400 | 7400 | 252 |
| 255 | 20240305 | 142600 | 2973790390 | 7390 | 7390 | 7390 | 7390 | 0 |
| 256 | 20240305 | 142500 | 2973790390 | 7390 | 7370 | 7390 | 7370 | 2515 |
| 257 | 20240305 | 142400 | 2955222050 | 7380 | 7380 | 7380 | 7380 | 62 |
| 258 | 20240305 | 142300 | 2954764490 | 7390 | 7390 | 7390 | 7390 | 54 |
| 259 | 20240305 | 142200 | 2954365430 | 7390 | 7390 | 7390 | 7380 | 4958 |
| 260 | 20240305 | 142100 | 2917753990 | 7390 | 7390 | 7390 | 7380 | 123 |
| 261 | 20240305 | 142000 | 2916845450 | 7390 | 7390 | 7390 | 7390 | 43 |
| 262 | 20240305 | 141900 | 2916527680 | 7390 | 7390 | 7390 | 7390 | 241 |
| 263 | 20240305 | 141800 | 2914746690 | 7400 | 7400 | 7400 | 7400 | 100 |
| 264 | 20240305 | 141700 | 2914006690 | 7400 | 7400 | 7400 | 7400 | 160 |
| 265 | 20240305 | 141600 | 2912822690 | 7400 | 7400 | 7400 | 7400 | 36 |
| 266 | 20240305 | 141500 | 2912556290 | 7400 | 7390 | 7400 | 7390 | 3503 |
| 267 | 20240305 | 141400 | 2886649090 | 7390 | 7390 | 7390 | 7390 | 1 |
| 268 | 20240305 | 141300 | 2886641700 | 7380 | 7390 | 7390 | 7380 | 979 |
| 269 | 20240305 | 141200 | 2879411640 | 7390 | 7390 | 7390 | 7390 | 5 |
| 270 | 20240305 | 141100 | 2879374690 | 7390 | 7390 | 7390 | 7380 | 1309 |
| 271 | 20240305 | 141000 | 2869713730 | 7390 | 7390 | 7390 | 7390 | 1505 |
| 272 | 20240305 | 140900 | 2858591780 | 7390 | 7390 | 7400 | 7390 | 128 |
| 273 | 20240305 | 140800 | 2857645850 | 7400 | 7390 | 7400 | 7390 | 573 |
| 274 | 20240305 | 140700 | 2853411340 | 7390 | 7390 | 7390 | 7390 | 738 |
| 275 | 20240305 | 140600 | 2847957520 | 7380 | 7380 | 7390 | 7380 | 9 |
| 276 | 20240305 | 140500 | 2847891050 | 7390 | 7380 | 7390 | 7380 | 1290 |
| 277 | 20240305 | 140400 | 2838358110 | 7390 | 7390 | 7390 | 7390 | 100 |
| 278 | 20240305 | 140300 | 2837619110 | 7390 | 7390 | 7390 | 7390 | 537 |
| 279 | 20240305 | 140200 | 2833650680 | 7390 | 7390 | 7390 | 7390 | 133 |
| 280 | 20240305 | 140100 | 2832667810 | 7390 | 7390 | 7400 | 7390 | 1186 |
| 281 | 20240305 | 140000 | 2823902960 | 7380 | 7380 | 7380 | 7380 | 352 |
| 282 | 20240305 | 135900 | 2821305200 | 7380 | 7380 | 7380 | 7370 | 3349 |
| 283 | 20240305 | 135800 | 2796591050 | 7370 | 7370 | 7370 | 7370 | 0 |
| 284 | 20240305 | 135700 | 2796591050 | 7370 | 7380 | 7380 | 7370 | 1398 |
| 285 | 20240305 | 135600 | 2786283790 | 7380 | 7380 | 7390 | 7380 | 3003 |
| 286 | 20240305 | 135500 | 2764102780 | 7370 | 7380 | 7380 | 7370 | 776 |
| 287 | 20240305 | 135400 | 2758376110 | 7390 | 7390 | 7390 | 7390 | 37 |
| 288 | 20240305 | 135300 | 2758102680 | 7390 | 7390 | 7390 | 7390 | 996 |
| 289 | 20240305 | 135200 | 2750742240 | 7380 | 7390 | 7390 | 7380 | 643 |
| 290 | 20240305 | 135100 | 2745992810 | 7380 | 7390 | 7390 | 7380 | 204 |
| 291 | 20240305 | 135000 | 2744487280 | 7390 | 7390 | 7390 | 7370 | 1211 |
| 292 | 20240305 | 134900 | 2735561670 | 7390 | 7380 | 7390 | 7370 | 811 |
| 293 | 20240305 | 134800 | 2729577900 | 7380 | 7390 | 7390 | 7380 | 2893 |
| 294 | 20240305 | 134700 | 2708227550 | 7380 | 7400 | 7400 | 7380 | 7053 |
| 295 | 20240305 | 134600 | 2656159930 | 7400 | 7400 | 7400 | 7400 | 4 |
| 296 | 20240305 | 134500 | 2656130330 | 7390 | 7400 | 7400 | 7390 | 524 |
| 297 | 20240305 | 134400 | 2652257770 | 7400 | 7400 | 7400 | 7400 | 110 |
| 298 | 20240305 | 134300 | 2651443770 | 7400 | 7400 | 7400 | 7400 | 251 |
| 299 | 20240305 | 134200 | 2649586370 | 7400 | 7400 | 7400 | 7390 | 262 |
| 300 | 20240305 | 134100 | 2647648640 | 7390 | 7390 | 7400 | 7390 | 3229 |
| 301 | 20240305 | 134000 | 2623786320 | 7390 | 7400 | 7400 | 7390 | 4504 |
| 302 | 20240305 | 133900 | 2590487840 | 7410 | 7410 | 7410 | 7410 | 10 |
| 303 | 20240305 | 133800 | 2590413740 | 7410 | 7410 | 7410 | 7410 | 156 |
| 304 | 20240305 | 133700 | 2589257780 | 7410 | 7420 | 7420 | 7410 | 37 |
| 305 | 20240305 | 133600 | 2588983460 | 7410 | 7400 | 7410 | 7400 | 1005 |
| 306 | 20240305 | 133500 | 2581542260 | 7410 | 7410 | 7410 | 7410 | 243 |
| 307 | 20240305 | 133400 | 2579741630 | 7410 | 7400 | 7410 | 7400 | 4155 |
| 308 | 20240305 | 133300 | 2548994610 | 7400 | 7430 | 7430 | 7390 | 37496 |
| 309 | 20240305 | 133200 | 2271083680 | 7430 | 7440 | 7440 | 7430 | 1506 |
| 310 | 20240305 | 133100 | 2259890290 | 7440 | 7440 | 7440 | 7440 | 535 |
| 311 | 20240305 | 133000 | 2255909890 | 7440 | 7450 | 7450 | 7440 | 505 |
| 312 | 20240305 | 132900 | 2252152640 | 7450 | 7450 | 7450 | 7450 | 0 |
| 313 | 20240305 | 132800 | 2252152640 | 7450 | 7450 | 7450 | 7450 | 108 |
| 314 | 20240305 | 132700 | 2251348040 | 7450 | 7440 | 7450 | 7430 | 460 |
| 315 | 20240305 | 132600 | 2247926540 | 7440 | 7440 | 7440 | 7430 | 2103 |
| 316 | 20240305 | 132500 | 2232295250 | 7440 | 7450 | 7450 | 7440 | 46 |
| 317 | 20240305 | 132400 | 2231952960 | 7450 | 7440 | 7450 | 7430 | 368 |
| 318 | 20240305 | 132300 | 2229214720 | 7440 | 7440 | 7440 | 7440 | 200 |
| 319 | 20240305 | 132200 | 2227726720 | 7440 | 7440 | 7440 | 7430 | 24 |
| 320 | 20240305 | 132100 | 2227548260 | 7440 | 7440 | 7440 | 7440 | 101 |
| 321 | 20240305 | 132000 | 2226796820 | 7430 | 7430 | 7430 | 7430 | 89 |
| 322 | 20240305 | 131900 | 2226135550 | 7440 | 7440 | 7440 | 7440 | 402 |
| 323 | 20240305 | 131800 | 2223144670 | 7440 | 7440 | 7440 | 7440 | 29 |
| 324 | 20240305 | 131700 | 2222928910 | 7440 | 7440 | 7440 | 7430 | 2638 |
| 325 | 20240305 | 131600 | 2203322260 | 7440 | 7440 | 7440 | 7440 | 72 |
| 326 | 20240305 | 131500 | 2202786580 | 7440 | 7440 | 7440 | 7440 | 0 |
| 327 | 20240305 | 131400 | 2202786580 | 7440 | 7440 | 7440 | 7440 | 0 |
| 328 | 20240305 | 131300 | 2202786580 | 7440 | 7440 | 7440 | 7440 | 104 |
| 329 | 20240305 | 131200 | 2202012820 | 7440 | 7440 | 7440 | 7440 | 0 |
| 330 | 20240305 | 131100 | 2202012820 | 7440 | 7440 | 7440 | 7440 | 0 |
| 331 | 20240305 | 131000 | 2202012820 | 7440 | 7440 | 7440 | 7440 | 2880 |
| 332 | 20240305 | 130900 | 2180585620 | 7450 | 7450 | 7450 | 7450 | 21 |
| 333 | 20240305 | 130800 | 2180429170 | 7450 | 7450 | 7450 | 7440 | 857 |
| 334 | 20240305 | 130700 | 2174044560 | 7450 | 7440 | 7450 | 7440 | 96 |
| 335 | 20240305 | 130600 | 2173329410 | 7450 | 7450 | 7450 | 7450 | 326 |
| 336 | 20240305 | 130500 | 2170900710 | 7450 | 7450 | 7450 | 7440 | 539 |
| 337 | 20240305 | 130400 | 2166885210 | 7440 | 7440 | 7440 | 7440 | 115 |
| 338 | 20240305 | 130300 | 2166029610 | 7440 | 7440 | 7440 | 7440 | 204 |
| 339 | 20240305 | 130200 | 2164511850 | 7440 | 7440 | 7440 | 7440 | 112 |
| 340 | 20240305 | 130100 | 2163678570 | 7440 | 7440 | 7440 | 7440 | 97 |
| 341 | 20240305 | 130000 | 2162956890 | 7450 | 7450 | 7450 | 7450 | 116 |
| 342 | 20240305 | 125900 | 2162092690 | 7440 | 7440 | 7440 | 7440 | 28 |
| 343 | 20240305 | 125800 | 2161884370 | 7440 | 7430 | 7440 | 7430 | 7 |
| 344 | 20240305 | 125700 | 2161832330 | 7440 | 7440 | 7440 | 7440 | 150 |
| 345 | 20240305 | 125600 | 2160716330 | 7430 | 7430 | 7430 | 7430 | 593 |
| 346 | 20240305 | 125500 | 2156310340 | 7440 | 7430 | 7440 | 7430 | 373 |
| 347 | 20240305 | 125400 | 2153535270 | 7440 | 7450 | 7450 | 7440 | 184 |
| 348 | 20240305 | 125300 | 2152165710 | 7440 | 7440 | 7440 | 7440 | 182 |
| 349 | 20240305 | 125200 | 2150811630 | 7440 | 7440 | 7440 | 7430 | 11882 |
| 350 | 20240305 | 125100 | 2062410150 | 7430 | 7430 | 7430 | 7430 | 114 |
| 351 | 20240305 | 125000 | 2061563130 | 7440 | 7430 | 7440 | 7430 | 35 |
| 352 | 20240305 | 124900 | 2061302780 | 7430 | 7430 | 7430 | 7430 | 202 |
| 353 | 20240305 | 124800 | 2059801920 | 7430 | 7440 | 7440 | 7430 | 104 |
| 354 | 20240305 | 124700 | 2059029190 | 7440 | 7430 | 7440 | 7430 | 588 |
| 355 | 20240305 | 124600 | 2054655610 | 7440 | 7430 | 7440 | 7430 | 36 |
| 356 | 20240305 | 124500 | 2054387820 | 7440 | 7430 | 7440 | 7430 | 2444 |
| 357 | 20240305 | 124400 | 2036228100 | 7430 | 7440 | 7440 | 7430 | 233 |
| 358 | 20240305 | 124300 | 2034496860 | 7440 | 7440 | 7440 | 7430 | 136 |
| 359 | 20240305 | 124200 | 2033485070 | 7430 | 7440 | 7440 | 7430 | 1132 |
| 360 | 20240305 | 124100 | 2025064000 | 7440 | 7440 | 7450 | 7440 | 5376 |
| 361 | 20240305 | 124000 | 1985063530 | 7440 | 7440 | 7440 | 7440 | 80 |
| 362 | 20240305 | 123900 | 1984468330 | 7440 | 7450 | 7450 | 7440 | 126 |
| 363 | 20240305 | 123800 | 1983530880 | 7440 | 7440 | 7450 | 7440 | 32 |
| 364 | 20240305 | 123700 | 1983292750 | 7440 | 7440 | 7450 | 7440 | 477 |
| 365 | 20240305 | 123600 | 1979742910 | 7440 | 7440 | 7440 | 7440 | 123 |
| 366 | 20240305 | 123500 | 1978827790 | 7440 | 7440 | 7440 | 7440 | 203 |
| 367 | 20240305 | 123400 | 1977317470 | 7440 | 7440 | 7440 | 7440 | 105 |
| 368 | 20240305 | 123300 | 1976536270 | 7440 | 7440 | 7450 | 7440 | 1181 |
| 369 | 20240305 | 123200 | 1967739540 | 7440 | 7440 | 7440 | 7440 | 92 |
| 370 | 20240305 | 123100 | 1967055060 | 7450 | 7450 | 7450 | 7440 | 57 |
| 371 | 20240305 | 123000 | 1966630460 | 7450 | 7440 | 7450 | 7440 | 302 |
| 372 | 20240305 | 122900 | 1964383560 | 7440 | 7440 | 7440 | 7440 | 63 |
| 373 | 20240305 | 122800 | 1963914840 | 7440 | 7440 | 7450 | 7440 | 605 |
| 374 | 20240305 | 122700 | 1959408640 | 7440 | 7450 | 7450 | 7440 | 664 |
| 375 | 20240305 | 122600 | 1954462850 | 7440 | 7460 | 7460 | 7440 | 2089 |
| 376 | 20240305 | 122500 | 1938897340 | 7450 | 7450 | 7460 | 7450 | 268 |
| 377 | 20240305 | 122400 | 1936900220 | 7460 | 7460 | 7460 | 7460 | 296 |
| 378 | 20240305 | 122300 | 1934692060 | 7460 | 7450 | 7460 | 7450 | 204 |
| 379 | 20240305 | 122200 | 1933172250 | 7460 | 7460 | 7460 | 7450 | 12 |
| 380 | 20240305 | 122100 | 1933082780 | 7460 | 7460 | 7460 | 7460 | 142 |
| 381 | 20240305 | 122000 | 1932023460 | 7460 | 7460 | 7470 | 7460 | 255 |
| 382 | 20240305 | 121900 | 1930121140 | 7460 | 7450 | 7460 | 7450 | 727 |
| 383 | 20240305 | 121800 | 1924703890 | 7450 | 7440 | 7450 | 7440 | 167 |
| 384 | 20240305 | 121700 | 1923459880 | 7450 | 7450 | 7450 | 7450 | 11 |
| 385 | 20240305 | 121600 | 1923377930 | 7450 | 7450 | 7450 | 7440 | 920 |
| 386 | 20240305 | 121500 | 1916524080 | 7450 | 7440 | 7450 | 7440 | 3295 |
| 387 | 20240305 | 121400 | 1891977270 | 7450 | 7450 | 7450 | 7440 | 99 |
| 388 | 20240305 | 121300 | 1891240420 | 7450 | 7440 | 7450 | 7440 | 323 |
| 389 | 20240305 | 121200 | 1888837290 | 7440 | 7430 | 7440 | 7430 | 626 |
| 390 | 20240305 | 121100 | 1884182930 | 7440 | 7440 | 7440 | 7440 | 71 |
| 391 | 20240305 | 121000 | 1883654690 | 7440 | 7440 | 7440 | 7440 | 142 |
| 392 | 20240305 | 120900 | 1882598210 | 7440 | 7430 | 7440 | 7430 | 310 |
| 393 | 20240305 | 120800 | 1880291860 | 7430 | 7440 | 7440 | 7430 | 181 |
| 394 | 20240305 | 120700 | 1878945640 | 7440 | 7440 | 7450 | 7440 | 58 |
| 395 | 20240305 | 120600 | 1878514100 | 7440 | 7430 | 7450 | 7430 | 6939 |
| 396 | 20240305 | 120500 | 1826880530 | 7440 | 7440 | 7440 | 7440 | 290 |
| 397 | 20240305 | 120400 | 1824722930 | 7440 | 7430 | 7440 | 7430 | 1037 |
| 398 | 20240305 | 120300 | 1817007710 | 7440 | 7430 | 7440 | 7430 | 113 |
| 399 | 20240305 | 120200 | 1816167900 | 7430 | 7430 | 7430 | 7430 | 0 |
| 400 | 20240305 | 120100 | 1816167900 | 7430 | 7430 | 7430 | 7430 | 5 |
| 401 | 20240305 | 120000 | 1816130750 | 7430 | 7430 | 7430 | 7430 | 40 |
| 402 | 20240305 | 115900 | 1815833550 | 7440 | 7430 | 7440 | 7430 | 664 |
| 403 | 20240305 | 115800 | 1810899920 | 7430 | 7430 | 7440 | 7430 | 231 |
| 404 | 20240305 | 115700 | 1809183030 | 7440 | 7440 | 7440 | 7430 | 49 |
| 405 | 20240305 | 115600 | 1808818520 | 7440 | 7440 | 7440 | 7440 | 156 |
| 406 | 20240305 | 115500 | 1807657880 | 7440 | 7450 | 7450 | 7430 | 2432 |
| 407 | 20240305 | 115400 | 1789559800 | 7430 | 7440 | 7450 | 7430 | 6985 |
| 408 | 20240305 | 115300 | 1737528230 | 7430 | 7440 | 7440 | 7430 | 1367 |
| 409 | 20240305 | 115200 | 1727357760 | 7440 | 7430 | 7440 | 7430 | 2855 |
| 410 | 20240305 | 115100 | 1706131810 | 7430 | 7430 | 7440 | 7430 | 1417 |
| 411 | 20240305 | 115000 | 1695598400 | 7450 | 7440 | 7450 | 7430 | 1158 |
| 412 | 20240305 | 114900 | 1686992790 | 7440 | 7440 | 7450 | 7430 | 2190 |
| 413 | 20240305 | 114800 | 1670699310 | 7440 | 7450 | 7450 | 7440 | 524 |
| 414 | 20240305 | 114700 | 1666800630 | 7440 | 7450 | 7450 | 7440 | 1336 |
| 415 | 20240305 | 114600 | 1656860480 | 7440 | 7480 | 7480 | 7440 | 30571 |
| 416 | 20240305 | 114500 | 1428638310 | 7480 | 7480 | 7480 | 7480 | 5 |
| 417 | 20240305 | 114400 | 1428600910 | 7480 | 7490 | 7490 | 7480 | 40 |
| 418 | 20240305 | 114300 | 1428301400 | 7480 | 7490 | 7490 | 7480 | 569 |
| 419 | 20240305 | 114200 | 1424039640 | 7490 | 7490 | 7490 | 7490 | 25 |
| 420 | 20240305 | 114100 | 1423852390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 421 | 20240305 | 114000 | 1423852390 | 7490 | 7490 | 7500 | 7480 | 907 |
| 422 | 20240305 | 113900 | 1417061920 | 7490 | 7500 | 7500 | 7490 | 1102 |
| 423 | 20240305 | 113800 | 1408807260 | 7510 | 7510 | 7510 | 7510 | 12 |
| 424 | 20240305 | 113700 | 1408717140 | 7500 | 7500 | 7500 | 7500 | 529 |
| 425 | 20240305 | 113600 | 1404749640 | 7500 | 7500 | 7510 | 7500 | 1134 |
| 426 | 20240305 | 113500 | 1396244620 | 7500 | 7500 | 7500 | 7500 | 606 |
| 427 | 20240305 | 113400 | 1391699620 | 7490 | 7500 | 7500 | 7490 | 205 |
| 428 | 20240305 | 113300 | 1390162170 | 7490 | 7490 | 7490 | 7480 | 494 |
| 429 | 20240305 | 113200 | 1386462160 | 7490 | 7490 | 7490 | 7480 | 3006 |
| 430 | 20240305 | 113100 | 1363974220 | 7480 | 7490 | 7490 | 7480 | 3808 |
| 431 | 20240305 | 113000 | 1335484050 | 7490 | 7490 | 7490 | 7480 | 331 |
| 432 | 20240305 | 112900 | 1333006710 | 7490 | 7490 | 7490 | 7480 | 658 |
| 433 | 20240305 | 112800 | 1328078710 | 7480 | 7490 | 7490 | 7480 | 698 |
| 434 | 20240305 | 112700 | 1322850740 | 7500 | 7500 | 7500 | 7480 | 3661 |
| 435 | 20240305 | 112600 | 1295430270 | 7500 | 7520 | 7520 | 7490 | 12255 |
| 436 | 20240305 | 112500 | 1203381110 | 7530 | 7530 | 7530 | 7530 | 1 |
| 437 | 20240305 | 112400 | 1203373580 | 7530 | 7530 | 7530 | 7520 | 8091 |
| 438 | 20240305 | 112300 | 1142448400 | 7540 | 7530 | 7540 | 7530 | 270 |
| 439 | 20240305 | 112200 | 1140412650 | 7530 | 7530 | 7530 | 7530 | 0 |
| 440 | 20240305 | 112100 | 1140412650 | 7530 | 7530 | 7530 | 7530 | 152 |
| 441 | 20240305 | 112000 | 1139268090 | 7530 | 7540 | 7540 | 7530 | 331 |
| 442 | 20240305 | 111900 | 1136775610 | 7540 | 7540 | 7540 | 7540 | 20 |
| 443 | 20240305 | 111800 | 1136624810 | 7540 | 7530 | 7540 | 7530 | 505 |
| 444 | 20240305 | 111700 | 1132817160 | 7540 | 7530 | 7540 | 7530 | 81 |
| 445 | 20240305 | 111600 | 1132206470 | 7540 | 7540 | 7540 | 7540 | 750 |
| 446 | 20240305 | 111500 | 1126551470 | 7530 | 7540 | 7540 | 7530 | 1539 |
| 447 | 20240305 | 111400 | 1114950960 | 7540 | 7540 | 7540 | 7540 | 9 |
| 448 | 20240305 | 111300 | 1114883100 | 7540 | 7540 | 7540 | 7540 | 241 |
| 449 | 20240305 | 111200 | 1113065960 | 7530 | 7530 | 7530 | 7530 | 5 |
| 450 | 20240305 | 111100 | 1113028310 | 7540 | 7530 | 7540 | 7530 | 405 |
| 451 | 20240305 | 111000 | 1109974660 | 7540 | 7540 | 7540 | 7540 | 42 |
| 452 | 20240305 | 110900 | 1109657980 | 7540 | 7530 | 7540 | 7530 | 753 |
| 453 | 20240305 | 110800 | 1103985790 | 7530 | 7540 | 7540 | 7530 | 51 |
| 454 | 20240305 | 110700 | 1103601260 | 7540 | 7540 | 7540 | 7540 | 50 |
| 455 | 20240305 | 110600 | 1103224260 | 7540 | 7530 | 7540 | 7530 | 213 |
| 456 | 20240305 | 110500 | 1101619670 | 7540 | 7540 | 7540 | 7540 | 170 |
| 457 | 20240305 | 110400 | 1100337870 | 7540 | 7550 | 7550 | 7540 | 3520 |
| 458 | 20240305 | 110300 | 1073796920 | 7550 | 7550 | 7550 | 7550 | 0 |
| 459 | 20240305 | 110200 | 1073796920 | 7550 | 7550 | 7550 | 7550 | 68 |
| 460 | 20240305 | 110100 | 1073283520 | 7560 | 7560 | 7560 | 7560 | 14 |
| 461 | 20240305 | 110000 | 1073177680 | 7560 | 7550 | 7560 | 7550 | 2112 |
| 462 | 20240305 | 105900 | 1057230540 | 7550 | 7550 | 7550 | 7540 | 613 |
| 463 | 20240305 | 105800 | 1052602520 | 7550 | 7550 | 7550 | 7550 | 132 |
| 464 | 20240305 | 105700 | 1051605920 | 7550 | 7550 | 7550 | 7550 | 428 |
| 465 | 20240305 | 105600 | 1048374520 | 7550 | 7550 | 7550 | 7540 | 1184 |
| 466 | 20240305 | 105500 | 1039437540 | 7540 | 7540 | 7550 | 7540 | 265 |
| 467 | 20240305 | 105400 | 1037439240 | 7540 | 7540 | 7540 | 7540 | 1282 |
| 468 | 20240305 | 105300 | 1027772960 | 7550 | 7540 | 7550 | 7540 | 751 |
| 469 | 20240305 | 105200 | 1022110210 | 7540 | 7550 | 7550 | 7540 | 1074 |
| 470 | 20240305 | 105100 | 1014012240 | 7550 | 7540 | 7550 | 7540 | 17 |
| 471 | 20240305 | 105000 | 1013884010 | 7550 | 7550 | 7550 | 7550 | 23 |
| 472 | 20240305 | 104900 | 1013710360 | 7550 | 7550 | 7550 | 7550 | 205 |
| 473 | 20240305 | 104800 | 1012162610 | 7550 | 7550 | 7550 | 7550 | 424 |
| 474 | 20240305 | 104700 | 1008961410 | 7550 | 7540 | 7550 | 7540 | 397 |
| 475 | 20240305 | 104600 | 1005965360 | 7540 | 7540 | 7540 | 7540 | 1000 |
| 476 | 20240305 | 104500 | 998425360 | 7550 | 7550 | 7550 | 7550 | 833 |
| 477 | 20240305 | 104400 | 992136210 | 7550 | 7550 | 7550 | 7550 | 306 |
| 478 | 20240305 | 104300 | 989825910 | 7550 | 7550 | 7550 | 7550 | 0 |
| 479 | 20240305 | 104200 | 989825910 | 7550 | 7550 | 7550 | 7550 | 624 |
| 480 | 20240305 | 104100 | 985114710 | 7540 | 7540 | 7540 | 7540 | 1 |
| 481 | 20240305 | 104000 | 985107170 | 7550 | 7560 | 7560 | 7550 | 1727 |
| 482 | 20240305 | 103900 | 972055030 | 7560 | 7570 | 7570 | 7560 | 47 |
| 483 | 20240305 | 103800 | 971699700 | 7570 | 7560 | 7570 | 7560 | 44 |
| 484 | 20240305 | 103700 | 971367050 | 7560 | 7560 | 7560 | 7560 | 148 |
| 485 | 20240305 | 103600 | 970248170 | 7560 | 7560 | 7560 | 7560 | 81 |
| 486 | 20240305 | 103500 | 969635810 | 7560 | 7550 | 7560 | 7550 | 449 |
| 487 | 20240305 | 103400 | 966242020 | 7550 | 7550 | 7550 | 7550 | 20 |
| 488 | 20240305 | 103300 | 966091020 | 7550 | 7550 | 7550 | 7550 | 1 |
| 489 | 20240305 | 103200 | 966083470 | 7560 | 7560 | 7560 | 7560 | 2 |
| 490 | 20240305 | 103100 | 966068350 | 7570 | 7570 | 7570 | 7570 | 0 |
| 491 | 20240305 | 103000 | 966068350 | 7570 | 7560 | 7570 | 7560 | 26 |
| 492 | 20240305 | 102900 | 965871780 | 7560 | 7550 | 7560 | 7550 | 3232 |
| 493 | 20240305 | 102800 | 941457790 | 7540 | 7540 | 7540 | 7540 | 57 |
| 494 | 20240305 | 102700 | 941028010 | 7540 | 7540 | 7540 | 7540 | 2 |
| 495 | 20240305 | 102600 | 941012930 | 7540 | 7540 | 7550 | 7540 | 1895 |
| 496 | 20240305 | 102500 | 926724530 | 7540 | 7540 | 7540 | 7540 | 1466 |
| 497 | 20240305 | 102400 | 915670890 | 7550 | 7540 | 7550 | 7540 | 5102 |
| 498 | 20240305 | 102300 | 877201790 | 7540 | 7550 | 7550 | 7540 | 799 |
| 499 | 20240305 | 102200 | 871174340 | 7550 | 7550 | 7550 | 7550 | 1123 |
| 500 | 20240305 | 102100 | 862695690 | 7550 | 7550 | 7550 | 7540 | 3654 |
| 501 | 20240305 | 102000 | 835108720 | 7560 | 7560 | 7560 | 7560 | 1 |
| 502 | 20240305 | 101900 | 835101160 | 7560 | 7560 | 7560 | 7550 | 347 |
| 503 | 20240305 | 101800 | 832478340 | 7560 | 7560 | 7560 | 7560 | 1 |
| 504 | 20240305 | 101700 | 832470780 | 7560 | 7560 | 7560 | 7560 | 301 |
| 505 | 20240305 | 101600 | 830195220 | 7560 | 7560 | 7560 | 7560 | 63 |
| 506 | 20240305 | 101500 | 829718940 | 7560 | 7570 | 7570 | 7550 | 1633 |
| 507 | 20240305 | 101400 | 817375100 | 7570 | 7580 | 7580 | 7570 | 48 |
| 508 | 20240305 | 101300 | 817011280 | 7580 | 7580 | 7580 | 7580 | 20 |
| 509 | 20240305 | 101200 | 816859680 | 7580 | 7560 | 7590 | 7560 | 672 |
| 510 | 20240305 | 101100 | 811771310 | 7560 | 7550 | 7560 | 7550 | 183 |
| 511 | 20240305 | 101000 | 810388120 | 7550 | 7550 | 7550 | 7550 | 35 |
| 512 | 20240305 | 100900 | 810123870 | 7560 | 7560 | 7560 | 7560 | 2 |
| 513 | 20240305 | 100800 | 810108750 | 7560 | 7560 | 7560 | 7560 | 299 |
| 514 | 20240305 | 100700 | 807848310 | 7550 | 7550 | 7550 | 7550 | 104 |
| 515 | 20240305 | 100600 | 807063110 | 7550 | 7550 | 7550 | 7550 | 0 |
| 516 | 20240305 | 100500 | 807063110 | 7550 | 7560 | 7560 | 7550 | 1835 |
| 517 | 20240305 | 100400 | 793208850 | 7560 | 7560 | 7560 | 7560 | 37 |
| 518 | 20240305 | 100300 | 792929130 | 7560 | 7560 | 7560 | 7560 | 44 |
| 519 | 20240305 | 100200 | 792596490 | 7550 | 7550 | 7550 | 7550 | 37 |
| 520 | 20240305 | 100100 | 792317140 | 7550 | 7560 | 7560 | 7550 | 2007 |
| 521 | 20240305 | 100000 | 777164130 | 7560 | 7560 | 7560 | 7560 | 0 |
| 522 | 20240305 | 095900 | 777164130 | 7560 | 7570 | 7570 | 7560 | 75 |
| 523 | 20240305 | 095800 | 776597120 | 7570 | 7570 | 7570 | 7570 | 13 |
| 524 | 20240305 | 095700 | 776498710 | 7560 | 7560 | 7560 | 7560 | 697 |
| 525 | 20240305 | 095600 | 771229390 | 7560 | 7550 | 7560 | 7550 | 199 |
| 526 | 20240305 | 095500 | 769725270 | 7550 | 7550 | 7550 | 7550 | 281 |
| 527 | 20240305 | 095400 | 767603720 | 7550 | 7550 | 7550 | 7550 | 6 |
| 528 | 20240305 | 095300 | 767558420 | 7560 | 7560 | 7560 | 7560 | 447 |
| 529 | 20240305 | 095200 | 764179100 | 7570 | 7560 | 7570 | 7560 | 139 |
| 530 | 20240305 | 095100 | 763127260 | 7560 | 7560 | 7560 | 7560 | 68 |
| 531 | 20240305 | 095000 | 762613180 | 7570 | 7560 | 7570 | 7560 | 320 |
| 532 | 20240305 | 094900 | 760193970 | 7560 | 7560 | 7560 | 7550 | 510 |
| 533 | 20240305 | 094800 | 756342320 | 7560 | 7580 | 7580 | 7550 | 10075 |
| 534 | 20240305 | 094700 | 680198830 | 7570 | 7590 | 7590 | 7570 | 7571 |
| 535 | 20240305 | 094600 | 622882920 | 7580 | 7580 | 7590 | 7580 | 177 |
| 536 | 20240305 | 094500 | 621541210 | 7580 | 7580 | 7590 | 7580 | 272 |
| 537 | 20240305 | 094400 | 619479440 | 7580 | 7590 | 7590 | 7580 | 289 |
| 538 | 20240305 | 094300 | 617287930 | 7600 | 7600 | 7610 | 7600 | 211 |
| 539 | 20240305 | 094200 | 615684320 | 7600 | 7600 | 7600 | 7600 | 521 |
| 540 | 20240305 | 094100 | 611724720 | 7600 | 7600 | 7600 | 7590 | 1096 |
| 541 | 20240305 | 094000 | 603396690 | 7600 | 7600 | 7600 | 7590 | 73 |
| 542 | 20240305 | 093900 | 602842470 | 7600 | 7590 | 7600 | 7590 | 253 |
| 543 | 20240305 | 093800 | 600920680 | 7590 | 7580 | 7590 | 7580 | 149 |
| 544 | 20240305 | 093700 | 599791220 | 7580 | 7580 | 7590 | 7580 | 1101 |
| 545 | 20240305 | 093600 | 591444630 | 7580 | 7570 | 7580 | 7570 | 255 |
| 546 | 20240305 | 093500 | 589514270 | 7570 | 7590 | 7590 | 7570 | 167 |
| 547 | 20240305 | 093400 | 588248050 | 7570 | 7600 | 7600 | 7570 | 4007 |
| 548 | 20240305 | 093300 | 557846490 | 7600 | 7600 | 7600 | 7600 | 41 |
| 549 | 20240305 | 093200 | 557534890 | 7610 | 7590 | 7610 | 7590 | 10592 |
| 550 | 20240305 | 093100 | 477035470 | 7590 | 7580 | 7590 | 7580 | 1978 |
| 551 | 20240305 | 093000 | 462025210 | 7570 | 7560 | 7570 | 7540 | 3094 |
| 552 | 20240305 | 092900 | 438620090 | 7560 | 7550 | 7560 | 7550 | 782 |
| 553 | 20240305 | 092800 | 432715880 | 7550 | 7560 | 7560 | 7550 | 272 |
| 554 | 20240305 | 092700 | 430662260 | 7550 | 7550 | 7550 | 7530 | 1974 |
| 555 | 20240305 | 092600 | 415792780 | 7540 | 7540 | 7540 | 7540 | 132 |
| 556 | 20240305 | 092500 | 414797500 | 7530 | 7530 | 7530 | 7530 | 942 |
| 557 | 20240305 | 092400 | 407704240 | 7530 | 7530 | 7530 | 7530 | 901 |
| 558 | 20240305 | 092300 | 400919710 | 7520 | 7520 | 7530 | 7520 | 623 |
| 559 | 20240305 | 092200 | 396234160 | 7520 | 7540 | 7540 | 7520 | 8314 |
| 560 | 20240305 | 092100 | 333683030 | 7540 | 7550 | 7550 | 7540 | 1696 |
| 561 | 20240305 | 092000 | 320894530 | 7550 | 7550 | 7550 | 7550 | 1986 |
| 562 | 20240305 | 091900 | 305900230 | 7560 | 7560 | 7560 | 7550 | 1346 |
| 563 | 20240305 | 091800 | 295724950 | 7560 | 7560 | 7580 | 7560 | 1062 |
| 564 | 20240305 | 091700 | 287690820 | 7570 | 7570 | 7570 | 7570 | 240 |
| 565 | 20240305 | 091600 | 285874020 | 7580 | 7590 | 7600 | 7570 | 11624 |
| 566 | 20240305 | 091500 | 197768300 | 7590 | 7590 | 7590 | 7590 | 58 |
| 567 | 20240305 | 091400 | 197328080 | 7590 | 7590 | 7590 | 7590 | 887 |
| 568 | 20240305 | 091300 | 190595750 | 7590 | 7590 | 7590 | 7590 | 49 |
| 569 | 20240305 | 091200 | 190223840 | 7610 | 7620 | 7620 | 7600 | 279 |
| 570 | 20240305 | 091100 | 188098100 | 7620 | 7600 | 7620 | 7590 | 2440 |
| 571 | 20240305 | 091000 | 169573500 | 7600 | 7620 | 7620 | 7600 | 119 |
| 572 | 20240305 | 090900 | 168668290 | 7620 | 7560 | 7620 | 7560 | 432 |
| 573 | 20240305 | 090800 | 165395060 | 7560 | 7580 | 7580 | 7560 | 3331 |
| 574 | 20240305 | 090700 | 140186400 | 7570 | 7570 | 7580 | 7560 | 1068 |
| 575 | 20240305 | 090600 | 132102840 | 7570 | 7570 | 7570 | 7540 | 3116 |
| 576 | 20240305 | 090500 | 108563220 | 7580 | 7560 | 7580 | 7560 | 149 |
| 577 | 20240305 | 090400 | 107435600 | 7560 | 7590 | 7590 | 7560 | 10554 |
| 578 | 20240305 | 090300 | 27442080 | 7580 | 7590 | 7590 | 7580 | 702 |
| 579 | 20240305 | 090200 | 22119800 | 7590 | 7590 | 7590 | 7590 | 50 |
| 580 | 20240305 | 090100 | 21740300 | 7590 | 7590 | 7590 | 7580 | 682 |
| 581 | 20240305 | 090000 | 16565590 | 7590 | 7620 | 7620 | 7590 | 2178 |