29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 184400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 8206 |
| 3 | 20240306 | 184300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 4 | 20240306 | 184200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 5 | 20240306 | 184100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 6 | 20240306 | 184000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 7 | 20240306 | 183900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 8 | 20240306 | 183800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 9 | 20240306 | 183700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 10 | 20240306 | 183600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 11 | 20240306 | 183500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 12 | 20240306 | 183400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 13 | 20240306 | 183300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 14 | 20240306 | 183200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 15 | 20240306 | 183100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 16 | 20240306 | 183000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 17 | 20240306 | 182900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 18 | 20240306 | 182800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 19 | 20240306 | 182700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 20 | 20240306 | 182600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 21 | 20240306 | 182500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 22 | 20240306 | 182400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 23 | 20240306 | 182300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 24 | 20240306 | 182200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 25 | 20240306 | 182100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 26 | 20240306 | 182000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 27 | 20240306 | 181900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 28 | 20240306 | 181800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 29 | 20240306 | 181700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 30 | 20240306 | 181600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 31 | 20240306 | 181500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 32 | 20240306 | 181400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 8206 |
| 33 | 20240306 | 181300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 34 | 20240306 | 181200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 35 | 20240306 | 181100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 36 | 20240306 | 181000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 37 | 20240306 | 180900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 38 | 20240306 | 180800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 39 | 20240306 | 180700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 40 | 20240306 | 180600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 41 | 20240306 | 180500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 42 | 20240306 | 180400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 43 | 20240306 | 180300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 44 | 20240306 | 180200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 45 | 20240306 | 180100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 46 | 20240306 | 180000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 47 | 20240306 | 175900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 48 | 20240306 | 175800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 49 | 20240306 | 175700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 50 | 20240306 | 175600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 51 | 20240306 | 175500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 52 | 20240306 | 175400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 53 | 20240306 | 175300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 54 | 20240306 | 175200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 55 | 20240306 | 175100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 56 | 20240306 | 175000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 57 | 20240306 | 174900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 58 | 20240306 | 174800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 59 | 20240306 | 174700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 60 | 20240306 | 174600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 61 | 20240306 | 174500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 62 | 20240306 | 174400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 8206 |
| 63 | 20240306 | 174300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 64 | 20240306 | 174200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 65 | 20240306 | 174100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 66 | 20240306 | 174000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 67 | 20240306 | 173900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 68 | 20240306 | 173800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 69 | 20240306 | 173700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 70 | 20240306 | 173600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 71 | 20240306 | 173500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 72 | 20240306 | 173400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 73 | 20240306 | 173300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 74 | 20240306 | 173200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 75 | 20240306 | 173100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 76 | 20240306 | 173000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 77 | 20240306 | 172900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 78 | 20240306 | 172800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 79 | 20240306 | 172700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 80 | 20240306 | 172600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 81 | 20240306 | 172500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 82 | 20240306 | 172400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 83 | 20240306 | 172300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 84 | 20240306 | 172200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 85 | 20240306 | 172100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 86 | 20240306 | 172000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 87 | 20240306 | 171900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 88 | 20240306 | 171800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 89 | 20240306 | 171700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 90 | 20240306 | 171600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 91 | 20240306 | 171500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 92 | 20240306 | 171400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 8206 |
| 93 | 20240306 | 171300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 94 | 20240306 | 171200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 95 | 20240306 | 171100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 96 | 20240306 | 171000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 97 | 20240306 | 170900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 98 | 20240306 | 170800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 99 | 20240306 | 170700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 100 | 20240306 | 170600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 101 | 20240306 | 170500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 102 | 20240306 | 170400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 103 | 20240306 | 170300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 104 | 20240306 | 170200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 105 | 20240306 | 170100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 106 | 20240306 | 170000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 107 | 20240306 | 165900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 108 | 20240306 | 165800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 109 | 20240306 | 165700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 110 | 20240306 | 165600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 111 | 20240306 | 165500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 112 | 20240306 | 165400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 113 | 20240306 | 165300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 114 | 20240306 | 165200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 115 | 20240306 | 165100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 116 | 20240306 | 165000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 117 | 20240306 | 164900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 118 | 20240306 | 164800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 119 | 20240306 | 164700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 120 | 20240306 | 164600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 121 | 20240306 | 164500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 122 | 20240306 | 164400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 8206 |
| 123 | 20240306 | 164300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 124 | 20240306 | 164200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 125 | 20240306 | 164100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 126 | 20240306 | 164000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 127 | 20240306 | 163900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 128 | 20240306 | 163800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 129 | 20240306 | 163700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 130 | 20240306 | 163600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 131 | 20240306 | 163500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 132 | 20240306 | 163400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 133 | 20240306 | 163300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 134 | 20240306 | 163200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 135 | 20240306 | 163100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 136 | 20240306 | 163000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 137 | 20240306 | 162900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 138 | 20240306 | 162800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 139 | 20240306 | 162700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 140 | 20240306 | 162600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 141 | 20240306 | 162500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 142 | 20240306 | 162400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 143 | 20240306 | 162300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 144 | 20240306 | 162200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 145 | 20240306 | 162100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 146 | 20240306 | 162000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 147 | 20240306 | 161900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 148 | 20240306 | 161800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 149 | 20240306 | 161700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 150 | 20240306 | 161600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 151 | 20240306 | 161500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 152 | 20240306 | 161400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 8206 |
| 153 | 20240306 | 161300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 154 | 20240306 | 161200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 155 | 20240306 | 161100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 156 | 20240306 | 161000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 157 | 20240306 | 160900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 158 | 20240306 | 160800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 159 | 20240306 | 160700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 160 | 20240306 | 160600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 161 | 20240306 | 160500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 162 | 20240306 | 160400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 163 | 20240306 | 160300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 164 | 20240306 | 160200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 165 | 20240306 | 160100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 166 | 20240306 | 160000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 167 | 20240306 | 155900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 168 | 20240306 | 155800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 169 | 20240306 | 155700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 170 | 20240306 | 155600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 171 | 20240306 | 155500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 172 | 20240306 | 155400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 173 | 20240306 | 155300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 174 | 20240306 | 155200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 175 | 20240306 | 155100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 176 | 20240306 | 155000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 177 | 20240306 | 154900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 178 | 20240306 | 154800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 179 | 20240306 | 154700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 180 | 20240306 | 154600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 181 | 20240306 | 154500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 182 | 20240306 | 154400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 8206 |
| 183 | 20240306 | 154300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 184 | 20240306 | 154200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 185 | 20240306 | 154100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 186 | 20240306 | 154000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 187 | 20240306 | 153900 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 188 | 20240306 | 153800 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 189 | 20240306 | 153700 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 190 | 20240306 | 153600 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 191 | 20240306 | 153500 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 192 | 20240306 | 153400 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 193 | 20240306 | 153300 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 194 | 20240306 | 153200 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 195 | 20240306 | 153100 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 0 |
| 196 | 20240306 | 153000 | 4591564620 | 7560 | 7560 | 7560 | 7560 | 8206 |
| 197 | 20240306 | 152900 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 198 | 20240306 | 152800 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 199 | 20240306 | 152700 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 200 | 20240306 | 152600 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 201 | 20240306 | 152500 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 202 | 20240306 | 152400 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 203 | 20240306 | 152300 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 204 | 20240306 | 152200 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 205 | 20240306 | 152100 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 206 | 20240306 | 152000 | 4529527260 | 7570 | 7570 | 7570 | 7570 | 0 |
| 207 | 20240306 | 151900 | 4529527260 | 7570 | 7600 | 7600 | 7570 | 851 |
| 208 | 20240306 | 151800 | 4523072430 | 7610 | 7630 | 7630 | 7600 | 4883 |
| 209 | 20240306 | 151700 | 4485880460 | 7630 | 7630 | 7650 | 7630 | 4760 |
| 210 | 20240306 | 151600 | 4449534230 | 7630 | 7600 | 7630 | 7600 | 1550 |
| 211 | 20240306 | 151500 | 4437740110 | 7570 | 7550 | 7570 | 7540 | 1258 |
| 212 | 20240306 | 151400 | 4428232700 | 7560 | 7560 | 7560 | 7530 | 895 |
| 213 | 20240306 | 151300 | 4421477990 | 7550 | 7540 | 7560 | 7540 | 1506 |
| 214 | 20240306 | 151200 | 4410120150 | 7530 | 7550 | 7550 | 7530 | 609 |
| 215 | 20240306 | 151100 | 4405529090 | 7540 | 7540 | 7540 | 7540 | 2646 |
| 216 | 20240306 | 151000 | 4385578250 | 7540 | 7540 | 7540 | 7540 | 1883 |
| 217 | 20240306 | 150900 | 4371380430 | 7540 | 7550 | 7550 | 7540 | 1649 |
| 218 | 20240306 | 150800 | 4358944790 | 7530 | 7550 | 7550 | 7530 | 1446 |
| 219 | 20240306 | 150700 | 4348040020 | 7550 | 7570 | 7570 | 7550 | 768 |
| 220 | 20240306 | 150600 | 4342234070 | 7600 | 7600 | 7600 | 7600 | 130 |
| 221 | 20240306 | 150500 | 4341246070 | 7590 | 7600 | 7600 | 7590 | 548 |
| 222 | 20240306 | 150400 | 4337082980 | 7560 | 7580 | 7580 | 7550 | 1023 |
| 223 | 20240306 | 150300 | 4329353590 | 7610 | 7620 | 7620 | 7610 | 228 |
| 224 | 20240306 | 150200 | 4327617230 | 7570 | 7600 | 7610 | 7570 | 629 |
| 225 | 20240306 | 150100 | 4322848990 | 7580 | 7620 | 7620 | 7580 | 933 |
| 226 | 20240306 | 150000 | 4315750310 | 7630 | 7550 | 7630 | 7550 | 3422 |
| 227 | 20240306 | 145900 | 4289736430 | 7550 | 7540 | 7560 | 7530 | 2416 |
| 228 | 20240306 | 145800 | 4271484840 | 7530 | 7540 | 7540 | 7530 | 839 |
| 229 | 20240306 | 145700 | 4265163010 | 7550 | 7550 | 7550 | 7550 | 131 |
| 230 | 20240306 | 145600 | 4264173960 | 7540 | 7540 | 7540 | 7540 | 173 |
| 231 | 20240306 | 145500 | 4262869540 | 7530 | 7540 | 7550 | 7530 | 729 |
| 232 | 20240306 | 145400 | 4257374450 | 7550 | 7550 | 7550 | 7540 | 1044 |
| 233 | 20240306 | 145300 | 4249499480 | 7550 | 7550 | 7550 | 7540 | 151 |
| 234 | 20240306 | 145200 | 4248359440 | 7550 | 7550 | 7550 | 7540 | 964 |
| 235 | 20240306 | 145100 | 4241085570 | 7550 | 7560 | 7560 | 7550 | 1047 |
| 236 | 20240306 | 145000 | 4233179430 | 7560 | 7560 | 7560 | 7560 | 52 |
| 237 | 20240306 | 144900 | 4232786310 | 7560 | 7560 | 7560 | 7550 | 474 |
| 238 | 20240306 | 144800 | 4229207230 | 7570 | 7560 | 7570 | 7560 | 304 |
| 239 | 20240306 | 144700 | 4226907560 | 7560 | 7550 | 7560 | 7540 | 619 |
| 240 | 20240306 | 144600 | 4222236030 | 7550 | 7530 | 7560 | 7530 | 1953 |
| 241 | 20240306 | 144500 | 4207497710 | 7540 | 7550 | 7560 | 7540 | 320 |
| 242 | 20240306 | 144400 | 4205081790 | 7550 | 7540 | 7550 | 7540 | 1365 |
| 243 | 20240306 | 144300 | 4194787900 | 7550 | 7550 | 7560 | 7540 | 483 |
| 244 | 20240306 | 144200 | 4191144930 | 7550 | 7550 | 7560 | 7550 | 194 |
| 245 | 20240306 | 144100 | 4189679630 | 7550 | 7570 | 7570 | 7550 | 220 |
| 246 | 20240306 | 144000 | 4188018010 | 7580 | 7580 | 7580 | 7580 | 3 |
| 247 | 20240306 | 143900 | 4187995270 | 7580 | 7570 | 7580 | 7570 | 863 |
| 248 | 20240306 | 143800 | 4181455730 | 7540 | 7560 | 7560 | 7530 | 2517 |
| 249 | 20240306 | 143700 | 4162483090 | 7560 | 7560 | 7560 | 7540 | 3729 |
| 250 | 20240306 | 143600 | 4134349260 | 7560 | 7570 | 7580 | 7560 | 594 |
| 251 | 20240306 | 143500 | 4129855830 | 7560 | 7560 | 7570 | 7560 | 312 |
| 252 | 20240306 | 143400 | 4127497090 | 7570 | 7580 | 7590 | 7570 | 952 |
| 253 | 20240306 | 143300 | 4120287600 | 7580 | 7580 | 7590 | 7580 | 216 |
| 254 | 20240306 | 143200 | 4118649020 | 7580 | 7580 | 7580 | 7580 | 28 |
| 255 | 20240306 | 143100 | 4118436780 | 7590 | 7590 | 7590 | 7590 | 198 |
| 256 | 20240306 | 143000 | 4116933960 | 7580 | 7590 | 7590 | 7580 | 180 |
| 257 | 20240306 | 142900 | 4115568260 | 7570 | 7580 | 7580 | 7570 | 159 |
| 258 | 20240306 | 142800 | 4114364230 | 7570 | 7570 | 7570 | 7570 | 3 |
| 259 | 20240306 | 142700 | 4114341520 | 7580 | 7570 | 7590 | 7570 | 344 |
| 260 | 20240306 | 142600 | 4111734640 | 7560 | 7560 | 7560 | 7560 | 0 |
| 261 | 20240306 | 142500 | 4111734640 | 7560 | 7560 | 7560 | 7560 | 0 |
| 262 | 20240306 | 142400 | 4111734640 | 7560 | 7570 | 7570 | 7560 | 1232 |
| 263 | 20240306 | 142300 | 4102418400 | 7570 | 7560 | 7570 | 7560 | 1365 |
| 264 | 20240306 | 142200 | 4092095500 | 7560 | 7570 | 7570 | 7560 | 550 |
| 265 | 20240306 | 142100 | 4087932500 | 7580 | 7580 | 7580 | 7580 | 242 |
| 266 | 20240306 | 142000 | 4086098140 | 7580 | 7570 | 7580 | 7570 | 159 |
| 267 | 20240306 | 141900 | 4084894500 | 7580 | 7580 | 7580 | 7580 | 50 |
| 268 | 20240306 | 141800 | 4084515500 | 7570 | 7590 | 7590 | 7570 | 168 |
| 269 | 20240306 | 141700 | 4083241080 | 7570 | 7590 | 7590 | 7570 | 27 |
| 270 | 20240306 | 141600 | 4083036670 | 7560 | 7560 | 7560 | 7560 | 413 |
| 271 | 20240306 | 141500 | 4079914390 | 7560 | 7590 | 7590 | 7560 | 591 |
| 272 | 20240306 | 141400 | 4075434660 | 7570 | 7570 | 7570 | 7570 | 4 |
| 273 | 20240306 | 141300 | 4075404380 | 7580 | 7580 | 7580 | 7580 | 50 |
| 274 | 20240306 | 141200 | 4075025380 | 7590 | 7580 | 7590 | 7580 | 132 |
| 275 | 20240306 | 141100 | 4074023940 | 7570 | 7560 | 7570 | 7560 | 8 |
| 276 | 20240306 | 141000 | 4073963390 | 7570 | 7570 | 7570 | 7570 | 50 |
| 277 | 20240306 | 140900 | 4073584890 | 7570 | 7570 | 7580 | 7570 | 201 |
| 278 | 20240306 | 140800 | 4072063130 | 7570 | 7570 | 7570 | 7560 | 730 |
| 279 | 20240306 | 140700 | 4066537870 | 7580 | 7580 | 7580 | 7580 | 0 |
| 280 | 20240306 | 140600 | 4066537870 | 7580 | 7580 | 7590 | 7580 | 272 |
| 281 | 20240306 | 140500 | 4064474770 | 7580 | 7580 | 7580 | 7580 | 13 |
| 282 | 20240306 | 140400 | 4064376230 | 7570 | 7580 | 7580 | 7570 | 104 |
| 283 | 20240306 | 140300 | 4063588850 | 7590 | 7590 | 7590 | 7570 | 272 |
| 284 | 20240306 | 140200 | 4061526750 | 7570 | 7570 | 7570 | 7570 | 26 |
| 285 | 20240306 | 140100 | 4061329930 | 7580 | 7580 | 7580 | 7580 | 25 |
| 286 | 20240306 | 140000 | 4061140430 | 7580 | 7590 | 7600 | 7580 | 143 |
| 287 | 20240306 | 135900 | 4060054650 | 7560 | 7560 | 7560 | 7560 | 10 |
| 288 | 20240306 | 135800 | 4059979050 | 7560 | 7570 | 7570 | 7560 | 1400 |
| 289 | 20240306 | 135700 | 4049394550 | 7560 | 7560 | 7560 | 7560 | 142 |
| 290 | 20240306 | 135600 | 4048321030 | 7560 | 7550 | 7560 | 7550 | 1011 |
| 291 | 20240306 | 135500 | 4040687870 | 7560 | 7570 | 7570 | 7560 | 608 |
| 292 | 20240306 | 135400 | 4036090890 | 7560 | 7570 | 7580 | 7560 | 933 |
| 293 | 20240306 | 135300 | 4029035810 | 7560 | 7570 | 7570 | 7560 | 315 |
| 294 | 20240306 | 135200 | 4026651560 | 7570 | 7580 | 7580 | 7570 | 1676 |
| 295 | 20240306 | 135100 | 4013963740 | 7570 | 7590 | 7600 | 7570 | 232 |
| 296 | 20240306 | 135000 | 4012204780 | 7580 | 7580 | 7590 | 7580 | 3 |
| 297 | 20240306 | 134900 | 4012182030 | 7570 | 7570 | 7570 | 7570 | 68 |
| 298 | 20240306 | 134800 | 4011667270 | 7600 | 7590 | 7600 | 7580 | 234 |
| 299 | 20240306 | 134700 | 4009888900 | 7590 | 7570 | 7590 | 7570 | 213 |
| 300 | 20240306 | 134600 | 4008275970 | 7580 | 7580 | 7580 | 7580 | 2 |
| 301 | 20240306 | 134500 | 4008260810 | 7600 | 7600 | 7600 | 7600 | 132 |
| 302 | 20240306 | 134400 | 4007257610 | 7600 | 7580 | 7600 | 7560 | 1259 |
| 303 | 20240306 | 134300 | 3997736460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 304 | 20240306 | 134200 | 3997736460 | 7600 | 7600 | 7600 | 7600 | 449 |
| 305 | 20240306 | 134100 | 3994324060 | 7560 | 7590 | 7590 | 7560 | 2518 |
| 306 | 20240306 | 134000 | 3975284660 | 7600 | 7610 | 7610 | 7600 | 51 |
| 307 | 20240306 | 133900 | 3974897050 | 7590 | 7590 | 7610 | 7590 | 294 |
| 308 | 20240306 | 133800 | 3972660450 | 7590 | 7590 | 7590 | 7590 | 0 |
| 309 | 20240306 | 133700 | 3972660450 | 7590 | 7590 | 7590 | 7590 | 50 |
| 310 | 20240306 | 133600 | 3972280950 | 7600 | 7590 | 7610 | 7590 | 180 |
| 311 | 20240306 | 133500 | 3970912850 | 7590 | 7590 | 7590 | 7590 | 0 |
| 312 | 20240306 | 133400 | 3970912850 | 7590 | 7590 | 7590 | 7590 | 50 |
| 313 | 20240306 | 133300 | 3970533350 | 7590 | 7600 | 7610 | 7590 | 190 |
| 314 | 20240306 | 133200 | 3969089520 | 7570 | 7600 | 7610 | 7570 | 464 |
| 315 | 20240306 | 133100 | 3965569200 | 7580 | 7570 | 7590 | 7570 | 43 |
| 316 | 20240306 | 133000 | 3965243660 | 7570 | 7610 | 7610 | 7570 | 504 |
| 317 | 20240306 | 132900 | 3961419690 | 7570 | 7590 | 7590 | 7570 | 244 |
| 318 | 20240306 | 132800 | 3959571370 | 7610 | 7610 | 7610 | 7610 | 0 |
| 319 | 20240306 | 132700 | 3959571370 | 7610 | 7630 | 7630 | 7610 | 135 |
| 320 | 20240306 | 132600 | 3958541350 | 7630 | 7630 | 7630 | 7630 | 55 |
| 321 | 20240306 | 132500 | 3958121700 | 7620 | 7610 | 7630 | 7610 | 145 |
| 322 | 20240306 | 132400 | 3957018150 | 7610 | 7580 | 7610 | 7580 | 304 |
| 323 | 20240306 | 132300 | 3954712480 | 7580 | 7570 | 7580 | 7570 | 3302 |
| 324 | 20240306 | 132200 | 3929716210 | 7570 | 7560 | 7570 | 7560 | 60 |
| 325 | 20240306 | 132100 | 3929262110 | 7570 | 7570 | 7570 | 7560 | 336 |
| 326 | 20240306 | 132000 | 3926720620 | 7560 | 7560 | 7560 | 7560 | 361 |
| 327 | 20240306 | 131900 | 3923991460 | 7560 | 7570 | 7570 | 7560 | 552 |
| 328 | 20240306 | 131800 | 3919817640 | 7570 | 7570 | 7570 | 7570 | 434 |
| 329 | 20240306 | 131700 | 3916532260 | 7560 | 7560 | 7560 | 7560 | 49 |
| 330 | 20240306 | 131600 | 3916161820 | 7560 | 7570 | 7570 | 7560 | 158 |
| 331 | 20240306 | 131500 | 3914967280 | 7580 | 7610 | 7610 | 7570 | 2060 |
| 332 | 20240306 | 131400 | 3899367020 | 7570 | 7570 | 7570 | 7570 | 381 |
| 333 | 20240306 | 131300 | 3896482850 | 7570 | 7570 | 7620 | 7570 | 207 |
| 334 | 20240306 | 131200 | 3894915810 | 7570 | 7600 | 7620 | 7570 | 187 |
| 335 | 20240306 | 131100 | 3893494650 | 7560 | 7600 | 7600 | 7560 | 1701 |
| 336 | 20240306 | 131000 | 3880622390 | 7620 | 7620 | 7620 | 7620 | 7 |
| 337 | 20240306 | 130900 | 3880569050 | 7590 | 7590 | 7590 | 7590 | 193 |
| 338 | 20240306 | 130800 | 3879104180 | 7590 | 7590 | 7600 | 7570 | 1405 |
| 339 | 20240306 | 130700 | 3868447610 | 7590 | 7590 | 7590 | 7580 | 748 |
| 340 | 20240306 | 130600 | 3862777110 | 7600 | 7630 | 7630 | 7600 | 333 |
| 341 | 20240306 | 130500 | 3860242320 | 7630 | 7600 | 7630 | 7600 | 9 |
| 342 | 20240306 | 130400 | 3860173740 | 7600 | 7610 | 7610 | 7600 | 64 |
| 343 | 20240306 | 130300 | 3859687320 | 7630 | 7580 | 7630 | 7580 | 150 |
| 344 | 20240306 | 130200 | 3858549000 | 7580 | 7580 | 7580 | 7580 | 0 |
| 345 | 20240306 | 130100 | 3858549000 | 7580 | 7580 | 7580 | 7580 | 54 |
| 346 | 20240306 | 130000 | 3858139680 | 7560 | 7580 | 7580 | 7560 | 471 |
| 347 | 20240306 | 125900 | 3854573470 | 7560 | 7580 | 7580 | 7560 | 4895 |
| 348 | 20240306 | 125800 | 3817498980 | 7580 | 7590 | 7590 | 7580 | 4450 |
| 349 | 20240306 | 125700 | 3783726000 | 7590 | 7600 | 7630 | 7590 | 290 |
| 350 | 20240306 | 125600 | 3781517760 | 7600 | 7630 | 7630 | 7600 | 4623 |
| 351 | 20240306 | 125500 | 3746376090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 352 | 20240306 | 125400 | 3746376090 | 7630 | 7660 | 7660 | 7630 | 184 |
| 353 | 20240306 | 125300 | 3744967680 | 7640 | 7630 | 7650 | 7620 | 74 |
| 354 | 20240306 | 125200 | 3744402220 | 7610 | 7620 | 7620 | 7610 | 19 |
| 355 | 20240306 | 125100 | 3744257620 | 7620 | 7640 | 7650 | 7620 | 283 |
| 356 | 20240306 | 125000 | 3742098320 | 7600 | 7610 | 7610 | 7600 | 4002 |
| 357 | 20240306 | 124900 | 3711677520 | 7610 | 7630 | 7630 | 7610 | 1000 |
| 358 | 20240306 | 124800 | 3704057230 | 7640 | 7640 | 7640 | 7630 | 135 |
| 359 | 20240306 | 124700 | 3703025840 | 7630 | 7630 | 7630 | 7630 | 1 |
| 360 | 20240306 | 124600 | 3703018210 | 7630 | 7630 | 7630 | 7630 | 131 |
| 361 | 20240306 | 124500 | 3702018680 | 7600 | 7630 | 7630 | 7600 | 5221 |
| 362 | 20240306 | 124400 | 3662329570 | 7630 | 7630 | 7630 | 7630 | 183 |
| 363 | 20240306 | 124300 | 3660933280 | 7640 | 7640 | 7640 | 7640 | 320 |
| 364 | 20240306 | 124200 | 3658488480 | 7640 | 7640 | 7640 | 7640 | 559 |
| 365 | 20240306 | 124100 | 3654217720 | 7640 | 7640 | 7640 | 7640 | 52 |
| 366 | 20240306 | 124000 | 3653820440 | 7640 | 7640 | 7640 | 7640 | 598 |
| 367 | 20240306 | 123900 | 3649251720 | 7640 | 7640 | 7640 | 7640 | 190 |
| 368 | 20240306 | 123800 | 3647800120 | 7640 | 7640 | 7640 | 7640 | 0 |
| 369 | 20240306 | 123700 | 3647800120 | 7640 | 7630 | 7640 | 7630 | 11 |
| 370 | 20240306 | 123600 | 3647716180 | 7630 | 7660 | 7660 | 7630 | 156 |
| 371 | 20240306 | 123500 | 3646521490 | 7660 | 7660 | 7660 | 7660 | 1 |
| 372 | 20240306 | 123400 | 3646513830 | 7610 | 7610 | 7610 | 7610 | 1 |
| 373 | 20240306 | 123300 | 3646506220 | 7610 | 7660 | 7660 | 7610 | 471 |
| 374 | 20240306 | 123200 | 3642911250 | 7660 | 7650 | 7660 | 7650 | 83 |
| 375 | 20240306 | 123100 | 3642275800 | 7650 | 7640 | 7650 | 7640 | 30 |
| 376 | 20240306 | 123000 | 3642046320 | 7660 | 7660 | 7660 | 7660 | 133 |
| 377 | 20240306 | 122900 | 3641027540 | 7640 | 7650 | 7650 | 7640 | 1043 |
| 378 | 20240306 | 122800 | 3633058020 | 7670 | 7670 | 7670 | 7670 | 11 |
| 379 | 20240306 | 122700 | 3632973650 | 7670 | 7670 | 7670 | 7670 | 133 |
| 380 | 20240306 | 122600 | 3631953540 | 7670 | 7670 | 7670 | 7670 | 0 |
| 381 | 20240306 | 122500 | 3631953540 | 7670 | 7670 | 7670 | 7670 | 100 |
| 382 | 20240306 | 122400 | 3631186540 | 7670 | 7670 | 7670 | 7670 | 134 |
| 383 | 20240306 | 122300 | 3630158760 | 7670 | 7670 | 7670 | 7670 | 4 |
| 384 | 20240306 | 122200 | 3630128080 | 7670 | 7660 | 7670 | 7660 | 70 |
| 385 | 20240306 | 122100 | 3629591700 | 7670 | 7670 | 7670 | 7670 | 143 |
| 386 | 20240306 | 122000 | 3628494890 | 7610 | 7660 | 7660 | 7600 | 6796 |
| 387 | 20240306 | 121900 | 3576655720 | 7670 | 7670 | 7670 | 7670 | 62 |
| 388 | 20240306 | 121800 | 3576180180 | 7680 | 7680 | 7680 | 7680 | 133 |
| 389 | 20240306 | 121700 | 3575158740 | 7650 | 7650 | 7650 | 7650 | 0 |
| 390 | 20240306 | 121600 | 3575158740 | 7650 | 7670 | 7670 | 7650 | 132 |
| 391 | 20240306 | 121500 | 3574147020 | 7680 | 7690 | 7690 | 7680 | 248 |
| 392 | 20240306 | 121400 | 3572241050 | 7680 | 7680 | 7680 | 7680 | 0 |
| 393 | 20240306 | 121300 | 3572241050 | 7680 | 7680 | 7680 | 7680 | 71 |
| 394 | 20240306 | 121200 | 3571695770 | 7690 | 7690 | 7690 | 7690 | 153 |
| 395 | 20240306 | 121100 | 3570519200 | 7690 | 7690 | 7690 | 7690 | 21 |
| 396 | 20240306 | 121000 | 3570357710 | 7690 | 7690 | 7690 | 7690 | 9 |
| 397 | 20240306 | 120900 | 3570288500 | 7690 | 7690 | 7690 | 7690 | 158 |
| 398 | 20240306 | 120800 | 3569073480 | 7660 | 7660 | 7660 | 7660 | 174 |
| 399 | 20240306 | 120700 | 3567740640 | 7670 | 7670 | 7680 | 7670 | 54 |
| 400 | 20240306 | 120600 | 3567325960 | 7690 | 7670 | 7690 | 7670 | 312 |
| 401 | 20240306 | 120500 | 3564926780 | 7670 | 7670 | 7670 | 7670 | 4 |
| 402 | 20240306 | 120400 | 3564896100 | 7670 | 7690 | 7690 | 7670 | 85 |
| 403 | 20240306 | 120300 | 3564243080 | 7690 | 7680 | 7690 | 7680 | 229 |
| 404 | 20240306 | 120200 | 3562482370 | 7670 | 7670 | 7670 | 7670 | 40 |
| 405 | 20240306 | 120100 | 3562175570 | 7690 | 7690 | 7690 | 7690 | 1 |
| 406 | 20240306 | 120000 | 3562167880 | 7680 | 7690 | 7690 | 7650 | 286 |
| 407 | 20240306 | 115900 | 3559974620 | 7650 | 7660 | 7660 | 7650 | 1772 |
| 408 | 20240306 | 115800 | 3546414780 | 7660 | 7680 | 7680 | 7660 | 279 |
| 409 | 20240306 | 115700 | 3544276110 | 7680 | 7670 | 7680 | 7670 | 133 |
| 410 | 20240306 | 115600 | 3543255560 | 7660 | 7660 | 7660 | 7660 | 1 |
| 411 | 20240306 | 115500 | 3543247900 | 7660 | 7660 | 7660 | 7660 | 0 |
| 412 | 20240306 | 115400 | 3543247900 | 7660 | 7680 | 7690 | 7660 | 645 |
| 413 | 20240306 | 115300 | 3538299220 | 7680 | 7690 | 7690 | 7670 | 516 |
| 414 | 20240306 | 115200 | 3534337570 | 7690 | 7690 | 7690 | 7690 | 18 |
| 415 | 20240306 | 115100 | 3534199150 | 7690 | 7690 | 7700 | 7680 | 149 |
| 416 | 20240306 | 115000 | 3533052290 | 7690 | 7690 | 7690 | 7690 | 50 |
| 417 | 20240306 | 114900 | 3532667790 | 7680 | 7680 | 7680 | 7680 | 38 |
| 418 | 20240306 | 114800 | 3532375950 | 7700 | 7690 | 7700 | 7690 | 142 |
| 419 | 20240306 | 114700 | 3531283080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 420 | 20240306 | 114600 | 3531283080 | 7690 | 7680 | 7690 | 7680 | 51 |
| 421 | 20240306 | 114500 | 3530890900 | 7680 | 7690 | 7690 | 7680 | 138 |
| 422 | 20240306 | 114400 | 3529829730 | 7680 | 7680 | 7680 | 7680 | 135 |
| 423 | 20240306 | 114300 | 3528792930 | 7680 | 7680 | 7680 | 7680 | 413 |
| 424 | 20240306 | 114200 | 3525621090 | 7690 | 7690 | 7700 | 7690 | 626 |
| 425 | 20240306 | 114100 | 3520802830 | 7680 | 7690 | 7690 | 7680 | 321 |
| 426 | 20240306 | 114000 | 3518336910 | 7700 | 7700 | 7700 | 7700 | 0 |
| 427 | 20240306 | 113900 | 3518336910 | 7700 | 7700 | 7700 | 7690 | 540 |
| 428 | 20240306 | 113800 | 3514180980 | 7690 | 7690 | 7690 | 7690 | 488 |
| 429 | 20240306 | 113700 | 3510428260 | 7690 | 7680 | 7690 | 7680 | 301 |
| 430 | 20240306 | 113600 | 3508116570 | 7680 | 7700 | 7700 | 7680 | 311 |
| 431 | 20240306 | 113500 | 3505725300 | 7690 | 7680 | 7690 | 7680 | 448 |
| 432 | 20240306 | 113400 | 3502283060 | 7690 | 7700 | 7700 | 7690 | 116 |
| 433 | 20240306 | 113300 | 3501391010 | 7700 | 7700 | 7700 | 7700 | 133 |
| 434 | 20240306 | 113200 | 3500366910 | 7690 | 7680 | 7690 | 7680 | 158 |
| 435 | 20240306 | 113100 | 3499151960 | 7680 | 7680 | 7680 | 7680 | 73 |
| 436 | 20240306 | 113000 | 3498591320 | 7690 | 7680 | 7690 | 7670 | 136 |
| 437 | 20240306 | 112900 | 3497545570 | 7690 | 7690 | 7690 | 7690 | 0 |
| 438 | 20240306 | 112800 | 3497545570 | 7690 | 7680 | 7690 | 7680 | 61 |
| 439 | 20240306 | 112700 | 3497076590 | 7680 | 7670 | 7690 | 7670 | 146 |
| 440 | 20240306 | 112600 | 3495954190 | 7670 | 7670 | 7680 | 7670 | 525 |
| 441 | 20240306 | 112500 | 3491922440 | 7670 | 7670 | 7670 | 7670 | 13 |
| 442 | 20240306 | 112400 | 3491822730 | 7670 | 7660 | 7680 | 7660 | 175 |
| 443 | 20240306 | 112300 | 3490479560 | 7660 | 7670 | 7670 | 7660 | 13 |
| 444 | 20240306 | 112200 | 3490379960 | 7680 | 7660 | 7680 | 7650 | 131 |
| 445 | 20240306 | 112100 | 3489377280 | 7700 | 7690 | 7700 | 7690 | 134 |
| 446 | 20240306 | 112000 | 3488346210 | 7650 | 7650 | 7650 | 7650 | 21 |
| 447 | 20240306 | 111900 | 3488185560 | 7650 | 7650 | 7700 | 7650 | 149 |
| 448 | 20240306 | 111800 | 3487045460 | 7650 | 7700 | 7700 | 7650 | 1865 |
| 449 | 20240306 | 111700 | 3472755020 | 7700 | 7700 | 7700 | 7700 | 5 |
| 450 | 20240306 | 111600 | 3472716520 | 7680 | 7680 | 7680 | 7680 | 0 |
| 451 | 20240306 | 111500 | 3472716520 | 7680 | 7710 | 7710 | 7680 | 1694 |
| 452 | 20240306 | 111400 | 3459676110 | 7710 | 7710 | 7720 | 7710 | 203 |
| 453 | 20240306 | 111300 | 3458110480 | 7720 | 7710 | 7720 | 7710 | 223 |
| 454 | 20240306 | 111200 | 3456388930 | 7720 | 7720 | 7720 | 7720 | 221 |
| 455 | 20240306 | 111100 | 3454682810 | 7710 | 7710 | 7710 | 7710 | 215 |
| 456 | 20240306 | 111000 | 3453025160 | 7720 | 7720 | 7730 | 7720 | 369 |
| 457 | 20240306 | 110900 | 3450175980 | 7720 | 7730 | 7730 | 7720 | 150 |
| 458 | 20240306 | 110800 | 3449016630 | 7730 | 7720 | 7730 | 7710 | 266 |
| 459 | 20240306 | 110700 | 3446962270 | 7710 | 7710 | 7710 | 7710 | 30 |
| 460 | 20240306 | 110600 | 3446730970 | 7710 | 7750 | 7750 | 7710 | 811 |
| 461 | 20240306 | 110500 | 3440446700 | 7750 | 7710 | 7750 | 7710 | 22 |
| 462 | 20240306 | 110400 | 3440277000 | 7750 | 7750 | 7750 | 7750 | 3 |
| 463 | 20240306 | 110300 | 3440253750 | 7750 | 7730 | 7750 | 7660 | 2145 |
| 464 | 20240306 | 110200 | 3423737020 | 7730 | 7730 | 7730 | 7730 | 2206 |
| 465 | 20240306 | 110100 | 3406684640 | 7730 | 7740 | 7740 | 7730 | 1319 |
| 466 | 20240306 | 110000 | 3396476030 | 7740 | 7740 | 7750 | 7730 | 431 |
| 467 | 20240306 | 105900 | 3393139780 | 7740 | 7740 | 7740 | 7740 | 5 |
| 468 | 20240306 | 105800 | 3393101080 | 7750 | 7750 | 7750 | 7750 | 374 |
| 469 | 20240306 | 105700 | 3390202580 | 7760 | 7750 | 7760 | 7750 | 381 |
| 470 | 20240306 | 105600 | 3387247180 | 7750 | 7780 | 7780 | 7750 | 1945 |
| 471 | 20240306 | 105500 | 3372134850 | 7780 | 7770 | 7780 | 7770 | 1039 |
| 472 | 20240306 | 105400 | 3364060150 | 7770 | 7740 | 7770 | 7740 | 2256 |
| 473 | 20240306 | 105300 | 3346565350 | 7730 | 7730 | 7730 | 7730 | 327 |
| 474 | 20240306 | 105200 | 3344037640 | 7710 | 7720 | 7720 | 7710 | 113 |
| 475 | 20240306 | 105100 | 3343165480 | 7720 | 7740 | 7740 | 7720 | 2267 |
| 476 | 20240306 | 105000 | 3325641960 | 7740 | 7740 | 7740 | 7740 | 60 |
| 477 | 20240306 | 104900 | 3325177560 | 7740 | 7750 | 7750 | 7720 | 60 |
| 478 | 20240306 | 104800 | 3324714070 | 7750 | 7730 | 7750 | 7730 | 1401 |
| 479 | 20240306 | 104700 | 3313877570 | 7720 | 7730 | 7730 | 7720 | 635 |
| 480 | 20240306 | 104600 | 3308971520 | 7730 | 7720 | 7730 | 7720 | 513 |
| 481 | 20240306 | 104500 | 3305008030 | 7720 | 7730 | 7730 | 7710 | 350 |
| 482 | 20240306 | 104400 | 3302304830 | 7710 | 7710 | 7710 | 7670 | 1706 |
| 483 | 20240306 | 104300 | 3289187200 | 7710 | 7710 | 7710 | 7710 | 6 |
| 484 | 20240306 | 104200 | 3289140940 | 7710 | 7710 | 7710 | 7710 | 223 |
| 485 | 20240306 | 104100 | 3287421610 | 7730 | 7730 | 7730 | 7730 | 11 |
| 486 | 20240306 | 104000 | 3287336580 | 7730 | 7720 | 7730 | 7720 | 3376 |
| 487 | 20240306 | 103900 | 3261242100 | 7730 | 7730 | 7730 | 7730 | 242 |
| 488 | 20240306 | 103800 | 3259371440 | 7730 | 7720 | 7730 | 7720 | 51 |
| 489 | 20240306 | 103700 | 3258977710 | 7720 | 7740 | 7740 | 7710 | 67 |
| 490 | 20240306 | 103600 | 3258460580 | 7740 | 7740 | 7760 | 7720 | 3103 |
| 491 | 20240306 | 103500 | 3234440950 | 7730 | 7720 | 7740 | 7720 | 5566 |
| 492 | 20240306 | 103400 | 3191380220 | 7680 | 7710 | 7710 | 7680 | 6456 |
| 493 | 20240306 | 103300 | 3141730990 | 7720 | 7720 | 7730 | 7720 | 1137 |
| 494 | 20240306 | 103200 | 3132952600 | 7720 | 7720 | 7720 | 7720 | 632 |
| 495 | 20240306 | 103100 | 3128073560 | 7730 | 7720 | 7730 | 7710 | 73 |
| 496 | 20240306 | 103000 | 3127509580 | 7710 | 7720 | 7720 | 7710 | 1330 |
| 497 | 20240306 | 102900 | 3117243260 | 7710 | 7720 | 7720 | 7710 | 249 |
| 498 | 20240306 | 102800 | 3115322940 | 7720 | 7680 | 7720 | 7670 | 4808 |
| 499 | 20240306 | 102700 | 3078338270 | 7690 | 7700 | 7700 | 7680 | 193 |
| 500 | 20240306 | 102600 | 3076852800 | 7680 | 7700 | 7700 | 7680 | 316 |
| 501 | 20240306 | 102500 | 3074423660 | 7690 | 7700 | 7720 | 7690 | 5298 |
| 502 | 20240306 | 102400 | 3033678760 | 7720 | 7720 | 7720 | 7720 | 135 |
| 503 | 20240306 | 102300 | 3032636560 | 7700 | 7700 | 7700 | 7680 | 1805 |
| 504 | 20240306 | 102200 | 3018770660 | 7720 | 7710 | 7720 | 7700 | 30 |
| 505 | 20240306 | 102100 | 3018539510 | 7710 | 7730 | 7730 | 7710 | 181 |
| 506 | 20240306 | 102000 | 3017141300 | 7710 | 7680 | 7720 | 7680 | 5066 |
| 507 | 20240306 | 101900 | 2978145590 | 7680 | 7700 | 7700 | 7680 | 575 |
| 508 | 20240306 | 101800 | 2973718130 | 7680 | 7730 | 7740 | 7680 | 2415 |
| 509 | 20240306 | 101700 | 2955078240 | 7710 | 7740 | 7740 | 7710 | 1376 |
| 510 | 20240306 | 101600 | 2944441190 | 7730 | 7770 | 7770 | 7730 | 2931 |
| 511 | 20240306 | 101500 | 2921708140 | 7770 | 7710 | 7780 | 7700 | 13161 |
| 512 | 20240306 | 101400 | 2819751990 | 7710 | 7720 | 7720 | 7710 | 25 |
| 513 | 20240306 | 101300 | 2819559230 | 7710 | 7710 | 7730 | 7700 | 1852 |
| 514 | 20240306 | 101200 | 2805280890 | 7700 | 7700 | 7700 | 7670 | 1232 |
| 515 | 20240306 | 101100 | 2795794790 | 7670 | 7710 | 7710 | 7650 | 2048 |
| 516 | 20240306 | 101000 | 2780092910 | 7670 | 7730 | 7730 | 7670 | 2224 |
| 517 | 20240306 | 100900 | 2763009100 | 7730 | 7710 | 7740 | 7690 | 1484 |
| 518 | 20240306 | 100800 | 2751563410 | 7690 | 7710 | 7710 | 7690 | 2092 |
| 519 | 20240306 | 100700 | 2735454940 | 7710 | 7720 | 7740 | 7710 | 3402 |
| 520 | 20240306 | 100600 | 2709159020 | 7720 | 7700 | 7720 | 7690 | 5109 |
| 521 | 20240306 | 100500 | 2669770180 | 7650 | 7710 | 7710 | 7650 | 13885 |
| 522 | 20240306 | 100400 | 2563045680 | 7710 | 7670 | 7720 | 7650 | 8678 |
| 523 | 20240306 | 100300 | 2496272980 | 7670 | 7670 | 7680 | 7670 | 1809 |
| 524 | 20240306 | 100200 | 2482384900 | 7650 | 7670 | 7670 | 7650 | 1556 |
| 525 | 20240306 | 100100 | 2470461580 | 7680 | 7660 | 7700 | 7640 | 10098 |
| 526 | 20240306 | 100000 | 2393129370 | 7660 | 7640 | 7670 | 7640 | 3153 |
| 527 | 20240306 | 095900 | 2368988790 | 7640 | 7650 | 7650 | 7640 | 197 |
| 528 | 20240306 | 095800 | 2367483590 | 7640 | 7630 | 7650 | 7630 | 411 |
| 529 | 20240306 | 095700 | 2364344340 | 7640 | 7630 | 7650 | 7630 | 1008 |
| 530 | 20240306 | 095600 | 2356649200 | 7630 | 7580 | 7630 | 7580 | 8060 |
| 531 | 20240306 | 095500 | 2295321740 | 7570 | 7540 | 7570 | 7540 | 3449 |
| 532 | 20240306 | 095400 | 2269231950 | 7540 | 7540 | 7560 | 7540 | 370 |
| 533 | 20240306 | 095300 | 2266439430 | 7560 | 7550 | 7560 | 7540 | 705 |
| 534 | 20240306 | 095200 | 2261111940 | 7540 | 7540 | 7540 | 7540 | 150 |
| 535 | 20240306 | 095100 | 2259980940 | 7540 | 7550 | 7550 | 7540 | 174 |
| 536 | 20240306 | 095000 | 2258667630 | 7520 | 7520 | 7520 | 7520 | 31 |
| 537 | 20240306 | 094900 | 2258434510 | 7530 | 7510 | 7530 | 7500 | 600 |
| 538 | 20240306 | 094800 | 2253929270 | 7500 | 7530 | 7530 | 7500 | 1345 |
| 539 | 20240306 | 094700 | 2243837220 | 7530 | 7500 | 7530 | 7490 | 2513 |
| 540 | 20240306 | 094600 | 2225013950 | 7500 | 7510 | 7510 | 7500 | 504 |
| 541 | 20240306 | 094500 | 2221233940 | 7500 | 7560 | 7560 | 7500 | 1135 |
| 542 | 20240306 | 094400 | 2212708340 | 7500 | 7520 | 7520 | 7500 | 601 |
| 543 | 20240306 | 094300 | 2208198900 | 7520 | 7560 | 7560 | 7520 | 140 |
| 544 | 20240306 | 094200 | 2207144500 | 7560 | 7560 | 7570 | 7520 | 362 |
| 545 | 20240306 | 094100 | 2204415510 | 7560 | 7570 | 7570 | 7510 | 1762 |
| 546 | 20240306 | 094000 | 2191172120 | 7570 | 7520 | 7570 | 7510 | 446 |
| 547 | 20240306 | 093900 | 2187821670 | 7510 | 7580 | 7580 | 7510 | 6463 |
| 548 | 20240306 | 093800 | 2139125980 | 7580 | 7560 | 7580 | 7550 | 2543 |
| 549 | 20240306 | 093700 | 2119922520 | 7560 | 7580 | 7580 | 7550 | 826 |
| 550 | 20240306 | 093600 | 2113677940 | 7560 | 7560 | 7580 | 7510 | 6096 |
| 551 | 20240306 | 093500 | 2067574440 | 7550 | 7510 | 7550 | 7510 | 2831 |
| 552 | 20240306 | 093400 | 2046233420 | 7520 | 7500 | 7520 | 7490 | 1365 |
| 553 | 20240306 | 093300 | 2035971490 | 7480 | 7500 | 7530 | 7480 | 357 |
| 554 | 20240306 | 093200 | 2033295310 | 7480 | 7500 | 7500 | 7480 | 5990 |
| 555 | 20240306 | 093100 | 1988447900 | 7500 | 7520 | 7540 | 7490 | 2098 |
| 556 | 20240306 | 093000 | 1972715210 | 7520 | 7520 | 7540 | 7490 | 166 |
| 557 | 20240306 | 092900 | 1971465640 | 7530 | 7510 | 7530 | 7490 | 1179 |
| 558 | 20240306 | 092800 | 1962627000 | 7530 | 7490 | 7550 | 7490 | 2819 |
| 559 | 20240306 | 092700 | 1941409990 | 7510 | 7480 | 7510 | 7460 | 4069 |
| 560 | 20240306 | 092600 | 1910966980 | 7480 | 7480 | 7480 | 7470 | 818 |
| 561 | 20240306 | 092500 | 1904851990 | 7480 | 7500 | 7500 | 7480 | 7750 |
| 562 | 20240306 | 092400 | 1846769900 | 7520 | 7530 | 7530 | 7490 | 254 |
| 563 | 20240306 | 092300 | 1844860980 | 7490 | 7500 | 7530 | 7490 | 1764 |
| 564 | 20240306 | 092200 | 1831633930 | 7530 | 7530 | 7530 | 7500 | 4286 |
| 565 | 20240306 | 092100 | 1799454550 | 7520 | 7500 | 7530 | 7500 | 5620 |
| 566 | 20240306 | 092000 | 1757247440 | 7500 | 7490 | 7530 | 7480 | 13614 |
| 567 | 20240306 | 091900 | 1655176090 | 7490 | 7410 | 7530 | 7410 | 6784 |
| 568 | 20240306 | 091800 | 1604530420 | 7440 | 7470 | 7470 | 7410 | 8177 |
| 569 | 20240306 | 091700 | 1543732480 | 7440 | 7440 | 7500 | 7430 | 4630 |
| 570 | 20240306 | 091600 | 1509228600 | 7430 | 7420 | 7430 | 7400 | 4069 |
| 571 | 20240306 | 091500 | 1479073950 | 7400 | 7310 | 7410 | 7290 | 18393 |
| 572 | 20240306 | 091400 | 1343614210 | 7280 | 7260 | 7320 | 7230 | 15201 |
| 573 | 20240306 | 091300 | 1233030220 | 7260 | 7340 | 7350 | 7240 | 24640 |
| 574 | 20240306 | 091200 | 1053530710 | 7340 | 7350 | 7380 | 7290 | 21119 |
| 575 | 20240306 | 091100 | 899105250 | 7370 | 7410 | 7470 | 7350 | 19553 |
| 576 | 20240306 | 091000 | 754481640 | 7410 | 7540 | 7540 | 7390 | 39080 |
| 577 | 20240306 | 090900 | 462526760 | 7540 | 7570 | 7570 | 7540 | 9603 |
| 578 | 20240306 | 090800 | 389960220 | 7570 | 7570 | 7580 | 7560 | 1330 |
| 579 | 20240306 | 090700 | 379891720 | 7570 | 7570 | 7570 | 7550 | 4753 |
| 580 | 20240306 | 090600 | 343958920 | 7570 | 7560 | 7580 | 7550 | 1339 |
| 581 | 20240306 | 090500 | 333813720 | 7560 | 7570 | 7580 | 7560 | 4232 |
| 582 | 20240306 | 090400 | 301790750 | 7580 | 7570 | 7580 | 7560 | 2053 |
| 583 | 20240306 | 090300 | 286259850 | 7560 | 7560 | 7590 | 7550 | 5050 |
| 584 | 20240306 | 090200 | 248082450 | 7560 | 7610 | 7610 | 7550 | 6225 |
| 585 | 20240306 | 090100 | 200941130 | 7570 | 7570 | 7620 | 7540 | 6273 |
| 586 | 20240306 | 090000 | 153461310 | 7570 | 7570 | 7570 | 7520 | 20296 |