30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 190800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 7500 |
| 3 | 20240307 | 190700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 4 | 20240307 | 190600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 5 | 20240307 | 190500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 6 | 20240307 | 190400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 7 | 20240307 | 190300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 8 | 20240307 | 190200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 9 | 20240307 | 190100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 10 | 20240307 | 190000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 11 | 20240307 | 185900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 12 | 20240307 | 185800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 13 | 20240307 | 185700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 14 | 20240307 | 185600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 15 | 20240307 | 185500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 16 | 20240307 | 185400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 17 | 20240307 | 185300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 18 | 20240307 | 185200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 19 | 20240307 | 185100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 20 | 20240307 | 185000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 21 | 20240307 | 184900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 22 | 20240307 | 184800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 23 | 20240307 | 184700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 24 | 20240307 | 184600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 25 | 20240307 | 184500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 26 | 20240307 | 184400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 27 | 20240307 | 184300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 28 | 20240307 | 184200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 29 | 20240307 | 184100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 30 | 20240307 | 184000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 31 | 20240307 | 183900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 32 | 20240307 | 183800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 7500 |
| 33 | 20240307 | 183700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 34 | 20240307 | 183600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 35 | 20240307 | 183500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 36 | 20240307 | 183400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 37 | 20240307 | 183300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 38 | 20240307 | 183200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 39 | 20240307 | 183100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 40 | 20240307 | 183000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 41 | 20240307 | 182900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 42 | 20240307 | 182800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 43 | 20240307 | 182700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 44 | 20240307 | 182600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 45 | 20240307 | 182500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 46 | 20240307 | 182400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 47 | 20240307 | 182300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 48 | 20240307 | 182200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 49 | 20240307 | 182100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 50 | 20240307 | 182000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 51 | 20240307 | 181900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 52 | 20240307 | 181800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 53 | 20240307 | 181700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 54 | 20240307 | 181600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 55 | 20240307 | 181500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 56 | 20240307 | 181400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 57 | 20240307 | 181300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 58 | 20240307 | 181200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 59 | 20240307 | 181100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 60 | 20240307 | 181000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 61 | 20240307 | 180900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 62 | 20240307 | 180800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 7500 |
| 63 | 20240307 | 180700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 64 | 20240307 | 180600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 65 | 20240307 | 180500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 66 | 20240307 | 180400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 67 | 20240307 | 180300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 68 | 20240307 | 180200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 69 | 20240307 | 180100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 70 | 20240307 | 180000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 71 | 20240307 | 175900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 72 | 20240307 | 175800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 73 | 20240307 | 175700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 74 | 20240307 | 175600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 75 | 20240307 | 175500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 76 | 20240307 | 175400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 77 | 20240307 | 175300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 78 | 20240307 | 175200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 79 | 20240307 | 175100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 80 | 20240307 | 175000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 81 | 20240307 | 174900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 82 | 20240307 | 174800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 83 | 20240307 | 174700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 84 | 20240307 | 174600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 85 | 20240307 | 174500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 86 | 20240307 | 174400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 87 | 20240307 | 174300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 88 | 20240307 | 174200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 89 | 20240307 | 174100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 90 | 20240307 | 174000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 91 | 20240307 | 173900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 92 | 20240307 | 173800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 7500 |
| 93 | 20240307 | 173700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 94 | 20240307 | 173600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 95 | 20240307 | 173500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 96 | 20240307 | 173400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 97 | 20240307 | 173300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 98 | 20240307 | 173200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 99 | 20240307 | 173100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 100 | 20240307 | 173000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 101 | 20240307 | 172900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 102 | 20240307 | 172800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 103 | 20240307 | 172700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 104 | 20240307 | 172600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 105 | 20240307 | 172500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 106 | 20240307 | 172400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 107 | 20240307 | 172300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 108 | 20240307 | 172200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 109 | 20240307 | 172100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 110 | 20240307 | 172000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 111 | 20240307 | 171900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 112 | 20240307 | 171800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 113 | 20240307 | 171700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 114 | 20240307 | 171600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 115 | 20240307 | 171500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 116 | 20240307 | 171400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 117 | 20240307 | 171300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 118 | 20240307 | 171200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 119 | 20240307 | 171100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 120 | 20240307 | 171000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 121 | 20240307 | 170900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 122 | 20240307 | 170800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 7500 |
| 123 | 20240307 | 170700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 124 | 20240307 | 170600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 125 | 20240307 | 170500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 126 | 20240307 | 170400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 127 | 20240307 | 170300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 128 | 20240307 | 170200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 129 | 20240307 | 170100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 130 | 20240307 | 170000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 131 | 20240307 | 165900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 132 | 20240307 | 165800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 133 | 20240307 | 165700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 134 | 20240307 | 165600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 135 | 20240307 | 165500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 136 | 20240307 | 165400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 137 | 20240307 | 165300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 138 | 20240307 | 165200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 139 | 20240307 | 165100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 140 | 20240307 | 165000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 141 | 20240307 | 164900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 142 | 20240307 | 164800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 143 | 20240307 | 164700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 144 | 20240307 | 164600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 145 | 20240307 | 164500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 146 | 20240307 | 164400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 147 | 20240307 | 164300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 148 | 20240307 | 164200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 149 | 20240307 | 164100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 150 | 20240307 | 164000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 151 | 20240307 | 163900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 152 | 20240307 | 163800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 7500 |
| 153 | 20240307 | 163700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 154 | 20240307 | 163600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 155 | 20240307 | 163500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 156 | 20240307 | 163400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 157 | 20240307 | 163300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 158 | 20240307 | 163200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 159 | 20240307 | 163100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 160 | 20240307 | 163000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 161 | 20240307 | 162900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 162 | 20240307 | 162800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 163 | 20240307 | 162700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 164 | 20240307 | 162600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 165 | 20240307 | 162500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 166 | 20240307 | 162400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 167 | 20240307 | 162300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 168 | 20240307 | 162200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 169 | 20240307 | 162100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 170 | 20240307 | 162000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 171 | 20240307 | 161900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 172 | 20240307 | 161800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 173 | 20240307 | 161700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 174 | 20240307 | 161600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 175 | 20240307 | 161500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 176 | 20240307 | 161400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 177 | 20240307 | 161300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 178 | 20240307 | 161200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 179 | 20240307 | 161100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 180 | 20240307 | 161000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 181 | 20240307 | 160900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 182 | 20240307 | 160800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 7500 |
| 183 | 20240307 | 160700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 184 | 20240307 | 160600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 185 | 20240307 | 160500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 186 | 20240307 | 160400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 187 | 20240307 | 160300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 188 | 20240307 | 160200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 189 | 20240307 | 160100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 190 | 20240307 | 160000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 191 | 20240307 | 155900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 192 | 20240307 | 155800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 193 | 20240307 | 155700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 194 | 20240307 | 155600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 195 | 20240307 | 155500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 196 | 20240307 | 155400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 197 | 20240307 | 155300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 198 | 20240307 | 155200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 199 | 20240307 | 155100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 200 | 20240307 | 155000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 201 | 20240307 | 154900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 202 | 20240307 | 154800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 203 | 20240307 | 154700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 204 | 20240307 | 154600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 205 | 20240307 | 154500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 206 | 20240307 | 154400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 207 | 20240307 | 154300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 208 | 20240307 | 154200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 209 | 20240307 | 154100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 210 | 20240307 | 154000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 211 | 20240307 | 153900 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 212 | 20240307 | 153800 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 7500 |
| 213 | 20240307 | 153700 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 214 | 20240307 | 153600 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 215 | 20240307 | 153500 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 216 | 20240307 | 153400 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 217 | 20240307 | 153300 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 218 | 20240307 | 153200 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 219 | 20240307 | 153100 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 0 |
| 220 | 20240307 | 153000 | 2680361120 | 5190 | 5190 | 5190 | 5190 | 7500 |
| 221 | 20240307 | 152900 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 222 | 20240307 | 152800 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 223 | 20240307 | 152700 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 224 | 20240307 | 152600 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 225 | 20240307 | 152500 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 226 | 20240307 | 152400 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 227 | 20240307 | 152300 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 228 | 20240307 | 152200 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 229 | 20240307 | 152100 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 230 | 20240307 | 152000 | 2641436120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 231 | 20240307 | 151900 | 2641436120 | 5200 | 5200 | 5200 | 5170 | 2695 |
| 232 | 20240307 | 151800 | 2627482430 | 5200 | 5200 | 5200 | 5200 | 123 |
| 233 | 20240307 | 151700 | 2626842830 | 5170 | 5180 | 5200 | 5170 | 2177 |
| 234 | 20240307 | 151600 | 2615561770 | 5190 | 5200 | 5200 | 5190 | 125 |
| 235 | 20240307 | 151500 | 2614912320 | 5200 | 5200 | 5200 | 5200 | 241 |
| 236 | 20240307 | 151400 | 2613659120 | 5200 | 5190 | 5210 | 5170 | 2122 |
| 237 | 20240307 | 151300 | 2602670070 | 5190 | 5210 | 5210 | 5190 | 551 |
| 238 | 20240307 | 151200 | 2599810110 | 5210 | 5210 | 5210 | 5210 | 0 |
| 239 | 20240307 | 151100 | 2599810110 | 5210 | 5210 | 5210 | 5210 | 52 |
| 240 | 20240307 | 151000 | 2599539190 | 5190 | 5190 | 5200 | 5190 | 1153 |
| 241 | 20240307 | 150900 | 2593553800 | 5200 | 5210 | 5210 | 5200 | 397 |
| 242 | 20240307 | 150800 | 2591489350 | 5210 | 5200 | 5210 | 5200 | 761 |
| 243 | 20240307 | 150700 | 2587529950 | 5190 | 5180 | 5190 | 5180 | 863 |
| 244 | 20240307 | 150600 | 2583058430 | 5180 | 5190 | 5190 | 5180 | 111 |
| 245 | 20240307 | 150500 | 2582483440 | 5180 | 5190 | 5200 | 5180 | 747 |
| 246 | 20240307 | 150400 | 2578613260 | 5200 | 5190 | 5200 | 5190 | 172 |
| 247 | 20240307 | 150300 | 2577720570 | 5170 | 5180 | 5190 | 5170 | 1650 |
| 248 | 20240307 | 150200 | 2569173550 | 5180 | 5190 | 5190 | 5180 | 21 |
| 249 | 20240307 | 150100 | 2569064670 | 5190 | 5180 | 5190 | 5150 | 3506 |
| 250 | 20240307 | 150000 | 2550951080 | 5190 | 5180 | 5190 | 5180 | 39 |
| 251 | 20240307 | 145900 | 2550748680 | 5180 | 5180 | 5190 | 5180 | 121 |
| 252 | 20240307 | 145800 | 2550121890 | 5180 | 5190 | 5190 | 5180 | 983 |
| 253 | 20240307 | 145700 | 2545029920 | 5190 | 5190 | 5200 | 5190 | 69 |
| 254 | 20240307 | 145600 | 2544671780 | 5190 | 5190 | 5190 | 5190 | 617 |
| 255 | 20240307 | 145500 | 2541469550 | 5190 | 5190 | 5190 | 5190 | 267 |
| 256 | 20240307 | 145400 | 2540083820 | 5190 | 5180 | 5190 | 5180 | 1571 |
| 257 | 20240307 | 145300 | 2531939580 | 5170 | 5180 | 5180 | 5170 | 290 |
| 258 | 20240307 | 145200 | 2530440050 | 5180 | 5170 | 5180 | 5160 | 328 |
| 259 | 20240307 | 145100 | 2528744020 | 5170 | 5170 | 5180 | 5170 | 258 |
| 260 | 20240307 | 145000 | 2527409590 | 5180 | 5180 | 5180 | 5180 | 10 |
| 261 | 20240307 | 144900 | 2527357790 | 5150 | 5160 | 5170 | 5140 | 6397 |
| 262 | 20240307 | 144800 | 2494401090 | 5150 | 5170 | 5170 | 5150 | 2097 |
| 263 | 20240307 | 144700 | 2483588350 | 5170 | 5170 | 5170 | 5170 | 1179 |
| 264 | 20240307 | 144600 | 2477492920 | 5170 | 5160 | 5170 | 5160 | 109 |
| 265 | 20240307 | 144500 | 2476929470 | 5170 | 5170 | 5170 | 5170 | 101 |
| 266 | 20240307 | 144400 | 2476407300 | 5160 | 5160 | 5170 | 5160 | 101 |
| 267 | 20240307 | 144300 | 2475886130 | 5170 | 5140 | 5180 | 5140 | 202 |
| 268 | 20240307 | 144200 | 2474844800 | 5130 | 5170 | 5170 | 5130 | 3373 |
| 269 | 20240307 | 144100 | 2457508260 | 5150 | 5180 | 5190 | 5100 | 21687 |
| 270 | 20240307 | 144000 | 2346375100 | 5180 | 5190 | 5190 | 5180 | 1440 |
| 271 | 20240307 | 143900 | 2338915790 | 5190 | 5180 | 5190 | 5180 | 4 |
| 272 | 20240307 | 143800 | 2338895050 | 5190 | 5180 | 5190 | 5180 | 1009 |
| 273 | 20240307 | 143700 | 2333658430 | 5180 | 5190 | 5190 | 5180 | 45 |
| 274 | 20240307 | 143600 | 2333425290 | 5180 | 5180 | 5180 | 5180 | 563 |
| 275 | 20240307 | 143500 | 2330508950 | 5170 | 5170 | 5170 | 5170 | 58 |
| 276 | 20240307 | 143400 | 2330209090 | 5170 | 5170 | 5170 | 5170 | 514 |
| 277 | 20240307 | 143300 | 2327551710 | 5200 | 5210 | 5210 | 5150 | 18926 |
| 278 | 20240307 | 143200 | 2229787410 | 5190 | 5190 | 5190 | 5190 | 74 |
| 279 | 20240307 | 143100 | 2229403350 | 5180 | 5200 | 5210 | 5180 | 2772 |
| 280 | 20240307 | 143000 | 2215018500 | 5200 | 5200 | 5200 | 5200 | 576 |
| 281 | 20240307 | 142900 | 2212023300 | 5210 | 5210 | 5210 | 5210 | 100 |
| 282 | 20240307 | 142800 | 2211502300 | 5210 | 5210 | 5210 | 5210 | 1 |
| 283 | 20240307 | 142700 | 2211497090 | 5210 | 5210 | 5210 | 5210 | 15 |
| 284 | 20240307 | 142600 | 2211418940 | 5210 | 5210 | 5220 | 5210 | 44 |
| 285 | 20240307 | 142500 | 2211189690 | 5220 | 5210 | 5220 | 5210 | 331 |
| 286 | 20240307 | 142400 | 2209462030 | 5220 | 5210 | 5220 | 5210 | 105 |
| 287 | 20240307 | 142300 | 2208913980 | 5210 | 5220 | 5230 | 5210 | 30 |
| 288 | 20240307 | 142200 | 2208757420 | 5230 | 5220 | 5230 | 5220 | 103 |
| 289 | 20240307 | 142100 | 2208219730 | 5220 | 5220 | 5220 | 5220 | 12 |
| 290 | 20240307 | 142000 | 2208157090 | 5200 | 5200 | 5200 | 5200 | 3459 |
| 291 | 20240307 | 141900 | 2190170290 | 5190 | 5190 | 5190 | 5190 | 3558 |
| 292 | 20240307 | 141800 | 2171704270 | 5200 | 5210 | 5210 | 5190 | 3940 |
| 293 | 20240307 | 141700 | 2151232270 | 5220 | 5200 | 5220 | 5200 | 931 |
| 294 | 20240307 | 141600 | 2146391050 | 5190 | 5210 | 5210 | 5190 | 8323 |
| 295 | 20240307 | 141500 | 2103106660 | 5220 | 5210 | 5220 | 5210 | 211 |
| 296 | 20240307 | 141400 | 2102006060 | 5220 | 5220 | 5220 | 5220 | 141 |
| 297 | 20240307 | 141300 | 2101270040 | 5220 | 5220 | 5220 | 5220 | 37 |
| 298 | 20240307 | 141200 | 2101076900 | 5220 | 5210 | 5220 | 5210 | 231 |
| 299 | 20240307 | 141100 | 2099873090 | 5220 | 5230 | 5230 | 5220 | 1923 |
| 300 | 20240307 | 141000 | 2089835000 | 5230 | 5250 | 5250 | 5230 | 6471 |
| 301 | 20240307 | 140900 | 2055971680 | 5260 | 5250 | 5260 | 5250 | 9 |
| 302 | 20240307 | 140800 | 2055924420 | 5250 | 5250 | 5250 | 5250 | 3 |
| 303 | 20240307 | 140700 | 2055908670 | 5260 | 5260 | 5260 | 5260 | 200 |
| 304 | 20240307 | 140600 | 2054856670 | 5260 | 5250 | 5260 | 5250 | 1021 |
| 305 | 20240307 | 140500 | 2049496410 | 5250 | 5260 | 5260 | 5250 | 132 |
| 306 | 20240307 | 140400 | 2048802710 | 5260 | 5260 | 5260 | 5260 | 56 |
| 307 | 20240307 | 140300 | 2048508150 | 5260 | 5260 | 5260 | 5260 | 1003 |
| 308 | 20240307 | 140200 | 2043232370 | 5260 | 5260 | 5260 | 5260 | 101 |
| 309 | 20240307 | 140100 | 2042701110 | 5260 | 5260 | 5260 | 5260 | 594 |
| 310 | 20240307 | 140000 | 2039576670 | 5270 | 5270 | 5270 | 5270 | 1 |
| 311 | 20240307 | 135900 | 2039571400 | 5260 | 5260 | 5270 | 5260 | 198 |
| 312 | 20240307 | 135800 | 2038529910 | 5260 | 5260 | 5260 | 5250 | 110 |
| 313 | 20240307 | 135700 | 2037952200 | 5250 | 5250 | 5250 | 5250 | 31 |
| 314 | 20240307 | 135600 | 2037789450 | 5260 | 5260 | 5260 | 5260 | 1 |
| 315 | 20240307 | 135500 | 2037784190 | 5270 | 5270 | 5270 | 5270 | 5 |
| 316 | 20240307 | 135400 | 2037757840 | 5270 | 5270 | 5270 | 5270 | 1 |
| 317 | 20240307 | 135300 | 2037752570 | 5250 | 5240 | 5250 | 5240 | 242 |
| 318 | 20240307 | 135200 | 2036482790 | 5240 | 5250 | 5250 | 5240 | 102 |
| 319 | 20240307 | 135100 | 2035947800 | 5250 | 5250 | 5250 | 5240 | 733 |
| 320 | 20240307 | 135000 | 2032106570 | 5250 | 5250 | 5250 | 5240 | 306 |
| 321 | 20240307 | 134900 | 2030502910 | 5250 | 5270 | 5270 | 5250 | 656 |
| 322 | 20240307 | 134800 | 2027057900 | 5260 | 5260 | 5260 | 5250 | 1013 |
| 323 | 20240307 | 134700 | 2021739520 | 5260 | 5260 | 5260 | 5260 | 228 |
| 324 | 20240307 | 134600 | 2020540240 | 5270 | 5270 | 5270 | 5270 | 75 |
| 325 | 20240307 | 134500 | 2020144990 | 5270 | 5260 | 5270 | 5260 | 2 |
| 326 | 20240307 | 134400 | 2020134460 | 5260 | 5260 | 5260 | 5260 | 4 |
| 327 | 20240307 | 134300 | 2020113420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 328 | 20240307 | 134200 | 2020113420 | 5260 | 5270 | 5270 | 5260 | 2 |
| 329 | 20240307 | 134100 | 2020102890 | 5270 | 5250 | 5270 | 5250 | 64 |
| 330 | 20240307 | 134000 | 2019766830 | 5260 | 5260 | 5260 | 5260 | 100 |
| 331 | 20240307 | 133900 | 2019240830 | 5260 | 5260 | 5260 | 5260 | 1 |
| 332 | 20240307 | 133800 | 2019235570 | 5240 | 5240 | 5240 | 5240 | 0 |
| 333 | 20240307 | 133700 | 2019235570 | 5240 | 5260 | 5260 | 5240 | 1260 |
| 334 | 20240307 | 133600 | 2012628480 | 5270 | 5260 | 5270 | 5260 | 17 |
| 335 | 20240307 | 133500 | 2012539040 | 5250 | 5250 | 5250 | 5250 | 0 |
| 336 | 20240307 | 133400 | 2012539040 | 5250 | 5260 | 5260 | 5250 | 1040 |
| 337 | 20240307 | 133300 | 2007079010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 338 | 20240307 | 133200 | 2007079010 | 5270 | 5270 | 5270 | 5250 | 571 |
| 339 | 20240307 | 133100 | 2004078460 | 5280 | 5250 | 5280 | 5250 | 372 |
| 340 | 20240307 | 133000 | 2002116350 | 5260 | 5260 | 5260 | 5250 | 81 |
| 341 | 20240307 | 132900 | 2001691080 | 5260 | 5260 | 5260 | 5250 | 3602 |
| 342 | 20240307 | 132800 | 1982780220 | 5260 | 5270 | 5270 | 5260 | 173 |
| 343 | 20240307 | 132700 | 1981870220 | 5270 | 5270 | 5270 | 5270 | 3 |
| 344 | 20240307 | 132600 | 1981854410 | 5270 | 5270 | 5270 | 5270 | 100 |
| 345 | 20240307 | 132500 | 1981327410 | 5270 | 5260 | 5280 | 5260 | 59 |
| 346 | 20240307 | 132400 | 1981016880 | 5280 | 5280 | 5280 | 5280 | 1 |
| 347 | 20240307 | 132300 | 1981011600 | 5250 | 5250 | 5250 | 5250 | 0 |
| 348 | 20240307 | 132200 | 1981011600 | 5250 | 5250 | 5250 | 5250 | 135 |
| 349 | 20240307 | 132100 | 1980302850 | 5250 | 5250 | 5250 | 5250 | 0 |
| 350 | 20240307 | 132000 | 1980302850 | 5250 | 5240 | 5250 | 5240 | 306 |
| 351 | 20240307 | 131900 | 1978696410 | 5240 | 5280 | 5280 | 5240 | 5853 |
| 352 | 20240307 | 131800 | 1947896790 | 5290 | 5280 | 5290 | 5280 | 51 |
| 353 | 20240307 | 131700 | 1947627500 | 5280 | 5280 | 5280 | 5280 | 840 |
| 354 | 20240307 | 131600 | 1943192300 | 5290 | 5290 | 5290 | 5290 | 98 |
| 355 | 20240307 | 131500 | 1942673880 | 5300 | 5290 | 5300 | 5290 | 268 |
| 356 | 20240307 | 131400 | 1941254480 | 5300 | 5300 | 5300 | 5300 | 1 |
| 357 | 20240307 | 131300 | 1941249180 | 5280 | 5300 | 5300 | 5280 | 1361 |
| 358 | 20240307 | 131200 | 1934053040 | 5300 | 5290 | 5310 | 5290 | 1217 |
| 359 | 20240307 | 131100 | 1927603560 | 5300 | 5280 | 5310 | 5280 | 4020 |
| 360 | 20240307 | 131000 | 1906328350 | 5280 | 5280 | 5280 | 5280 | 204 |
| 361 | 20240307 | 130900 | 1905251230 | 5280 | 5280 | 5280 | 5270 | 99 |
| 362 | 20240307 | 130800 | 1904728700 | 5280 | 5280 | 5280 | 5280 | 1 |
| 363 | 20240307 | 130700 | 1904723420 | 5280 | 5280 | 5280 | 5270 | 2356 |
| 364 | 20240307 | 130600 | 1892307270 | 5280 | 5290 | 5290 | 5280 | 275 |
| 365 | 20240307 | 130500 | 1890855260 | 5290 | 5280 | 5290 | 5270 | 908 |
| 366 | 20240307 | 130400 | 1886063230 | 5280 | 5270 | 5290 | 5270 | 1545 |
| 367 | 20240307 | 130300 | 1877909890 | 5270 | 5270 | 5280 | 5270 | 1479 |
| 368 | 20240307 | 130200 | 1870110230 | 5270 | 5260 | 5270 | 5260 | 347 |
| 369 | 20240307 | 130100 | 1868284990 | 5270 | 5260 | 5270 | 5260 | 977 |
| 370 | 20240307 | 130000 | 1863143450 | 5260 | 5260 | 5260 | 5250 | 55 |
| 371 | 20240307 | 125900 | 1862854160 | 5260 | 5260 | 5260 | 5260 | 506 |
| 372 | 20240307 | 125800 | 1860192600 | 5260 | 5260 | 5260 | 5250 | 1500 |
| 373 | 20240307 | 125700 | 1852306600 | 5260 | 5260 | 5260 | 5260 | 12 |
| 374 | 20240307 | 125600 | 1852243480 | 5260 | 5260 | 5260 | 5260 | 940 |
| 375 | 20240307 | 125500 | 1847299080 | 5260 | 5250 | 5260 | 5250 | 284 |
| 376 | 20240307 | 125400 | 1845808070 | 5250 | 5250 | 5250 | 5250 | 2 |
| 377 | 20240307 | 125300 | 1845797570 | 5250 | 5250 | 5250 | 5250 | 59 |
| 378 | 20240307 | 125200 | 1845487820 | 5250 | 5250 | 5250 | 5240 | 733 |
| 379 | 20240307 | 125100 | 1841639890 | 5250 | 5250 | 5250 | 5230 | 6 |
| 380 | 20240307 | 125000 | 1841608460 | 5250 | 5240 | 5250 | 5240 | 10 |
| 381 | 20240307 | 124900 | 1841556050 | 5240 | 5240 | 5240 | 5230 | 2378 |
| 382 | 20240307 | 124800 | 1829106080 | 5240 | 5240 | 5240 | 5240 | 112 |
| 383 | 20240307 | 124700 | 1828519200 | 5240 | 5240 | 5240 | 5240 | 4 |
| 384 | 20240307 | 124600 | 1828498240 | 5240 | 5230 | 5240 | 5230 | 41 |
| 385 | 20240307 | 124500 | 1828283600 | 5240 | 5240 | 5240 | 5240 | 0 |
| 386 | 20240307 | 124400 | 1828283600 | 5240 | 5240 | 5240 | 5240 | 201 |
| 387 | 20240307 | 124300 | 1827230360 | 5240 | 5240 | 5240 | 5240 | 0 |
| 388 | 20240307 | 124200 | 1827230360 | 5240 | 5230 | 5240 | 5230 | 1480 |
| 389 | 20240307 | 124100 | 1819489940 | 5240 | 5240 | 5240 | 5240 | 3 |
| 390 | 20240307 | 124000 | 1819474220 | 5240 | 5240 | 5240 | 5240 | 12 |
| 391 | 20240307 | 123900 | 1819411340 | 5240 | 5240 | 5240 | 5240 | 57 |
| 392 | 20240307 | 123800 | 1819112660 | 5250 | 5250 | 5250 | 5250 | 48 |
| 393 | 20240307 | 123700 | 1818860660 | 5250 | 5240 | 5250 | 5240 | 1626 |
| 394 | 20240307 | 123600 | 1810329150 | 5240 | 5250 | 5250 | 5240 | 31 |
| 395 | 20240307 | 123500 | 1810166690 | 5250 | 5250 | 5250 | 5250 | 523 |
| 396 | 20240307 | 123400 | 1807420940 | 5250 | 5250 | 5250 | 5250 | 4 |
| 397 | 20240307 | 123300 | 1807399940 | 5240 | 5230 | 5240 | 5230 | 664 |
| 398 | 20240307 | 123200 | 1803922440 | 5230 | 5230 | 5230 | 5230 | 49 |
| 399 | 20240307 | 123100 | 1803666170 | 5220 | 5220 | 5220 | 5220 | 8 |
| 400 | 20240307 | 123000 | 1803624410 | 5220 | 5220 | 5220 | 5220 | 8 |
| 401 | 20240307 | 122900 | 1803582650 | 5220 | 5220 | 5220 | 5220 | 36 |
| 402 | 20240307 | 122800 | 1803394730 | 5220 | 5220 | 5220 | 5210 | 28 |
| 403 | 20240307 | 122700 | 1803248760 | 5210 | 5240 | 5240 | 5210 | 1116 |
| 404 | 20240307 | 122600 | 1797428120 | 5220 | 5220 | 5240 | 5220 | 754 |
| 405 | 20240307 | 122500 | 1793486200 | 5210 | 5220 | 5220 | 5210 | 2050 |
| 406 | 20240307 | 122400 | 1782800890 | 5220 | 5220 | 5220 | 5210 | 643 |
| 407 | 20240307 | 122300 | 1779450050 | 5210 | 5210 | 5210 | 5200 | 1292 |
| 408 | 20240307 | 122200 | 1772722060 | 5210 | 5220 | 5220 | 5210 | 236 |
| 409 | 20240307 | 122100 | 1771492490 | 5220 | 5220 | 5220 | 5220 | 11 |
| 410 | 20240307 | 122000 | 1771435070 | 5220 | 5220 | 5220 | 5220 | 10 |
| 411 | 20240307 | 121900 | 1771382870 | 5220 | 5220 | 5220 | 5220 | 1012 |
| 412 | 20240307 | 121800 | 1766100230 | 5220 | 5220 | 5220 | 5220 | 54 |
| 413 | 20240307 | 121700 | 1765818350 | 5220 | 5220 | 5220 | 5220 | 1084 |
| 414 | 20240307 | 121600 | 1760159870 | 5210 | 5220 | 5220 | 5210 | 102 |
| 415 | 20240307 | 121500 | 1759628430 | 5210 | 5210 | 5210 | 5210 | 146 |
| 416 | 20240307 | 121400 | 1758867770 | 5210 | 5210 | 5210 | 5210 | 0 |
| 417 | 20240307 | 121300 | 1758867770 | 5210 | 5210 | 5210 | 5200 | 823 |
| 418 | 20240307 | 121200 | 1754588040 | 5210 | 5200 | 5210 | 5200 | 723 |
| 419 | 20240307 | 121100 | 1750827210 | 5210 | 5210 | 5210 | 5210 | 5 |
| 420 | 20240307 | 121000 | 1750801160 | 5210 | 5200 | 5210 | 5200 | 314 |
| 421 | 20240307 | 120900 | 1749168320 | 5200 | 5200 | 5200 | 5190 | 15 |
| 422 | 20240307 | 120800 | 1749090420 | 5190 | 5200 | 5200 | 5190 | 481 |
| 423 | 20240307 | 120700 | 1746593520 | 5190 | 5200 | 5200 | 5190 | 955 |
| 424 | 20240307 | 120600 | 1741631490 | 5200 | 5200 | 5210 | 5200 | 102 |
| 425 | 20240307 | 120500 | 1741101080 | 5200 | 5200 | 5210 | 5200 | 207 |
| 426 | 20240307 | 120400 | 1740024630 | 5190 | 5200 | 5200 | 5190 | 1046 |
| 427 | 20240307 | 120300 | 1734595650 | 5190 | 5220 | 5220 | 5190 | 6800 |
| 428 | 20240307 | 120200 | 1699187650 | 5220 | 5210 | 5220 | 5210 | 527 |
| 429 | 20240307 | 120100 | 1696441710 | 5210 | 5220 | 5230 | 5210 | 79 |
| 430 | 20240307 | 120000 | 1696029790 | 5230 | 5230 | 5230 | 5230 | 8 |
| 431 | 20240307 | 115900 | 1695987950 | 5230 | 5230 | 5230 | 5230 | 114 |
| 432 | 20240307 | 115800 | 1695391730 | 5230 | 5230 | 5230 | 5230 | 1 |
| 433 | 20240307 | 115700 | 1695386500 | 5230 | 5230 | 5230 | 5230 | 12 |
| 434 | 20240307 | 115600 | 1695323740 | 5230 | 5220 | 5230 | 5220 | 343 |
| 435 | 20240307 | 115500 | 1693530720 | 5220 | 5210 | 5220 | 5210 | 51 |
| 436 | 20240307 | 115400 | 1693265000 | 5220 | 5220 | 5220 | 5210 | 203 |
| 437 | 20240307 | 115300 | 1692205350 | 5220 | 5220 | 5220 | 5220 | 57 |
| 438 | 20240307 | 115200 | 1691907810 | 5220 | 5220 | 5220 | 5210 | 601 |
| 439 | 20240307 | 115100 | 1688775590 | 5220 | 5220 | 5220 | 5210 | 173 |
| 440 | 20240307 | 115000 | 1687873730 | 5210 | 5210 | 5210 | 5210 | 465 |
| 441 | 20240307 | 114900 | 1685451080 | 5210 | 5210 | 5210 | 5200 | 620 |
| 442 | 20240307 | 114800 | 1682225880 | 5210 | 5210 | 5210 | 5210 | 141 |
| 443 | 20240307 | 114700 | 1681491270 | 5210 | 5210 | 5210 | 5210 | 330 |
| 444 | 20240307 | 114600 | 1679771970 | 5180 | 5220 | 5220 | 5180 | 17624 |
| 445 | 20240307 | 114500 | 1588160100 | 5230 | 5230 | 5230 | 5230 | 174 |
| 446 | 20240307 | 114400 | 1587250080 | 5240 | 5240 | 5240 | 5240 | 1 |
| 447 | 20240307 | 114300 | 1587244840 | 5210 | 5230 | 5230 | 5210 | 1707 |
| 448 | 20240307 | 114200 | 1578339340 | 5240 | 5240 | 5240 | 5240 | 3 |
| 449 | 20240307 | 114100 | 1578323620 | 5230 | 5230 | 5230 | 5230 | 0 |
| 450 | 20240307 | 114000 | 1578323620 | 5230 | 5230 | 5230 | 5230 | 105 |
| 451 | 20240307 | 113900 | 1577774470 | 5230 | 5230 | 5230 | 5230 | 0 |
| 452 | 20240307 | 113800 | 1577774470 | 5230 | 5230 | 5230 | 5230 | 24 |
| 453 | 20240307 | 113700 | 1577648950 | 5220 | 5240 | 5240 | 5220 | 295 |
| 454 | 20240307 | 113600 | 1576106100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 455 | 20240307 | 113500 | 1576106100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 456 | 20240307 | 113400 | 1576106100 | 5240 | 5230 | 5240 | 5230 | 101 |
| 457 | 20240307 | 113300 | 1575577860 | 5240 | 5240 | 5240 | 5240 | 1 |
| 458 | 20240307 | 113200 | 1575572620 | 5230 | 5230 | 5230 | 5230 | 224 |
| 459 | 20240307 | 113100 | 1574401100 | 5230 | 5230 | 5230 | 5230 | 152 |
| 460 | 20240307 | 113000 | 1573606140 | 5230 | 5230 | 5230 | 5230 | 290 |
| 461 | 20240307 | 112900 | 1572089440 | 5230 | 5230 | 5230 | 5230 | 1314 |
| 462 | 20240307 | 112800 | 1565217220 | 5240 | 5250 | 5250 | 5230 | 896 |
| 463 | 20240307 | 112700 | 1560525140 | 5250 | 5240 | 5250 | 5240 | 47 |
| 464 | 20240307 | 112600 | 1560278790 | 5240 | 5240 | 5240 | 5240 | 205 |
| 465 | 20240307 | 112500 | 1559204590 | 5240 | 5240 | 5240 | 5240 | 0 |
| 466 | 20240307 | 112400 | 1559204590 | 5240 | 5240 | 5240 | 5240 | 100 |
| 467 | 20240307 | 112300 | 1558680590 | 5250 | 5230 | 5250 | 5220 | 1213 |
| 468 | 20240307 | 112200 | 1552341920 | 5230 | 5230 | 5230 | 5230 | 4086 |
| 469 | 20240307 | 112100 | 1530972140 | 5230 | 5220 | 5230 | 5220 | 5 |
| 470 | 20240307 | 112000 | 1530946000 | 5230 | 5240 | 5240 | 5230 | 1226 |
| 471 | 20240307 | 111900 | 1524534000 | 5240 | 5220 | 5240 | 5220 | 1957 |
| 472 | 20240307 | 111800 | 1514298740 | 5220 | 5230 | 5230 | 5220 | 295 |
| 473 | 20240307 | 111700 | 1512755940 | 5230 | 5230 | 5230 | 5230 | 0 |
| 474 | 20240307 | 111600 | 1512755940 | 5230 | 5220 | 5230 | 5220 | 766 |
| 475 | 20240307 | 111500 | 1508756680 | 5220 | 5230 | 5230 | 5220 | 60 |
| 476 | 20240307 | 111400 | 1508443470 | 5230 | 5240 | 5240 | 5220 | 1149 |
| 477 | 20240307 | 111300 | 1502436830 | 5240 | 5240 | 5240 | 5230 | 2256 |
| 478 | 20240307 | 111200 | 1490623070 | 5240 | 5240 | 5240 | 5240 | 19 |
| 479 | 20240307 | 111100 | 1490523510 | 5250 | 5250 | 5250 | 5250 | 500 |
| 480 | 20240307 | 111000 | 1487898510 | 5260 | 5260 | 5260 | 5260 | 1 |
| 481 | 20240307 | 110900 | 1487893250 | 5260 | 5260 | 5260 | 5260 | 0 |
| 482 | 20240307 | 110800 | 1487893250 | 5260 | 5260 | 5260 | 5260 | 40 |
| 483 | 20240307 | 110700 | 1487682850 | 5260 | 5270 | 5270 | 5250 | 306 |
| 484 | 20240307 | 110600 | 1486076280 | 5260 | 5260 | 5270 | 5260 | 271 |
| 485 | 20240307 | 110500 | 1484650760 | 5270 | 5270 | 5270 | 5260 | 226 |
| 486 | 20240307 | 110400 | 1483461790 | 5270 | 5260 | 5270 | 5260 | 22 |
| 487 | 20240307 | 110300 | 1483346060 | 5270 | 5240 | 5270 | 5240 | 120 |
| 488 | 20240307 | 110200 | 1482716840 | 5260 | 5250 | 5260 | 5250 | 21 |
| 489 | 20240307 | 110100 | 1482606570 | 5230 | 5240 | 5250 | 5230 | 1996 |
| 490 | 20240307 | 110000 | 1472149950 | 5240 | 5230 | 5240 | 5220 | 605 |
| 491 | 20240307 | 105900 | 1468990990 | 5230 | 5230 | 5230 | 5230 | 1227 |
| 492 | 20240307 | 105800 | 1462573780 | 5230 | 5230 | 5230 | 5230 | 558 |
| 493 | 20240307 | 105700 | 1459655440 | 5220 | 5220 | 5220 | 5220 | 72 |
| 494 | 20240307 | 105600 | 1459279600 | 5230 | 5240 | 5240 | 5230 | 16 |
| 495 | 20240307 | 105500 | 1459195910 | 5220 | 5240 | 5240 | 5220 | 501 |
| 496 | 20240307 | 105400 | 1456578780 | 5230 | 5230 | 5230 | 5220 | 657 |
| 497 | 20240307 | 105300 | 1453147670 | 5230 | 5250 | 5250 | 5230 | 1525 |
| 498 | 20240307 | 105200 | 1445146610 | 5260 | 5240 | 5260 | 5240 | 3997 |
| 499 | 20240307 | 105100 | 1424163300 | 5240 | 5230 | 5250 | 5230 | 2208 |
| 500 | 20240307 | 105000 | 1412584890 | 5250 | 5220 | 5250 | 5220 | 9020 |
| 501 | 20240307 | 104900 | 1365477660 | 5220 | 5200 | 5220 | 5200 | 3859 |
| 502 | 20240307 | 104800 | 1345364270 | 5200 | 5200 | 5210 | 5200 | 553 |
| 503 | 20240307 | 104700 | 1342488660 | 5210 | 5210 | 5210 | 5200 | 555 |
| 504 | 20240307 | 104600 | 1339599180 | 5210 | 5200 | 5210 | 5200 | 2333 |
| 505 | 20240307 | 104500 | 1327451470 | 5200 | 5220 | 5220 | 5200 | 2524 |
| 506 | 20240307 | 104400 | 1314322530 | 5200 | 5190 | 5210 | 5190 | 1384 |
| 507 | 20240307 | 104300 | 1307125360 | 5190 | 5190 | 5190 | 5180 | 4502 |
| 508 | 20240307 | 104200 | 1283791060 | 5200 | 5200 | 5220 | 5190 | 924 |
| 509 | 20240307 | 104100 | 1278984860 | 5210 | 5220 | 5220 | 5200 | 184 |
| 510 | 20240307 | 104000 | 1278027410 | 5220 | 5210 | 5220 | 5190 | 6310 |
| 511 | 20240307 | 103900 | 1245130090 | 5220 | 5200 | 5220 | 5200 | 2058 |
| 512 | 20240307 | 103800 | 1234428270 | 5230 | 5230 | 5230 | 5190 | 8512 |
| 513 | 20240307 | 103700 | 1190161980 | 5200 | 5210 | 5210 | 5200 | 5811 |
| 514 | 20240307 | 103600 | 1159920060 | 5210 | 5220 | 5220 | 5210 | 760 |
| 515 | 20240307 | 103500 | 1155959730 | 5220 | 5230 | 5230 | 5220 | 1269 |
| 516 | 20240307 | 103400 | 1149334270 | 5230 | 5220 | 5230 | 5220 | 1525 |
| 517 | 20240307 | 103300 | 1141372950 | 5230 | 5230 | 5230 | 5230 | 519 |
| 518 | 20240307 | 103200 | 1138658580 | 5230 | 5250 | 5250 | 5230 | 93 |
| 519 | 20240307 | 103100 | 1138171310 | 5250 | 5250 | 5250 | 5250 | 100 |
| 520 | 20240307 | 103000 | 1137646310 | 5250 | 5260 | 5260 | 5240 | 204 |
| 521 | 20240307 | 102900 | 1136577310 | 5260 | 5250 | 5260 | 5220 | 3633 |
| 522 | 20240307 | 102800 | 1117594720 | 5230 | 5270 | 5270 | 5230 | 2188 |
| 523 | 20240307 | 102700 | 1106146690 | 5240 | 5250 | 5270 | 5230 | 1740 |
| 524 | 20240307 | 102600 | 1097011480 | 5250 | 5240 | 5250 | 5230 | 357 |
| 525 | 20240307 | 102500 | 1095141300 | 5240 | 5240 | 5250 | 5240 | 498 |
| 526 | 20240307 | 102400 | 1092529380 | 5250 | 5240 | 5250 | 5230 | 253 |
| 527 | 20240307 | 102300 | 1091204930 | 5250 | 5250 | 5250 | 5240 | 164 |
| 528 | 20240307 | 102200 | 1090345540 | 5250 | 5250 | 5250 | 5240 | 42 |
| 529 | 20240307 | 102100 | 1090125440 | 5250 | 5240 | 5250 | 5240 | 54 |
| 530 | 20240307 | 102000 | 1089841950 | 5250 | 5240 | 5250 | 5240 | 91 |
| 531 | 20240307 | 101900 | 1089365080 | 5250 | 5240 | 5250 | 5240 | 295 |
| 532 | 20240307 | 101800 | 1087819250 | 5250 | 5220 | 5250 | 5220 | 1322 |
| 533 | 20240307 | 101700 | 1080901640 | 5240 | 5250 | 5250 | 5220 | 678 |
| 534 | 20240307 | 101600 | 1077348790 | 5250 | 5220 | 5250 | 5220 | 2796 |
| 535 | 20240307 | 101500 | 1062733590 | 5220 | 5240 | 5240 | 5220 | 1155 |
| 536 | 20240307 | 101400 | 1056696580 | 5240 | 5230 | 5240 | 5220 | 660 |
| 537 | 20240307 | 101300 | 1053247560 | 5230 | 5240 | 5240 | 5210 | 12483 |
| 538 | 20240307 | 101200 | 988126890 | 5230 | 5240 | 5240 | 5230 | 4505 |
| 539 | 20240307 | 101100 | 964555150 | 5250 | 5250 | 5250 | 5240 | 351 |
| 540 | 20240307 | 101000 | 962712830 | 5250 | 5280 | 5280 | 5250 | 1128 |
| 541 | 20240307 | 100900 | 956790420 | 5280 | 5250 | 5280 | 5250 | 771 |
| 542 | 20240307 | 100800 | 952741790 | 5250 | 5250 | 5250 | 5240 | 725 |
| 543 | 20240307 | 100700 | 948935630 | 5250 | 5250 | 5250 | 5240 | 1351 |
| 544 | 20240307 | 100600 | 941848460 | 5250 | 5260 | 5260 | 5240 | 2283 |
| 545 | 20240307 | 100500 | 929873800 | 5260 | 5270 | 5270 | 5260 | 186 |
| 546 | 20240307 | 100400 | 928894120 | 5280 | 5280 | 5280 | 5250 | 514 |
| 547 | 20240307 | 100300 | 926188760 | 5280 | 5260 | 5280 | 5240 | 3666 |
| 548 | 20240307 | 100200 | 906963620 | 5280 | 5280 | 5280 | 5250 | 71 |
| 549 | 20240307 | 100100 | 906589340 | 5290 | 5270 | 5290 | 5250 | 15498 |
| 550 | 20240307 | 100000 | 825150400 | 5270 | 5280 | 5290 | 5270 | 2452 |
| 551 | 20240307 | 095900 | 812222670 | 5280 | 5300 | 5300 | 5280 | 473 |
| 552 | 20240307 | 095800 | 809724050 | 5280 | 5290 | 5300 | 5280 | 1023 |
| 553 | 20240307 | 095700 | 804322560 | 5300 | 5290 | 5300 | 5280 | 789 |
| 554 | 20240307 | 095600 | 800150390 | 5300 | 5300 | 5300 | 5300 | 410 |
| 555 | 20240307 | 095500 | 797977390 | 5310 | 5290 | 5310 | 5290 | 529 |
| 556 | 20240307 | 095400 | 795176420 | 5310 | 5290 | 5310 | 5290 | 3081 |
| 557 | 20240307 | 095300 | 778833600 | 5290 | 5280 | 5290 | 5260 | 687 |
| 558 | 20240307 | 095200 | 775210780 | 5280 | 5280 | 5280 | 5260 | 2209 |
| 559 | 20240307 | 095100 | 763557740 | 5280 | 5280 | 5280 | 5270 | 46 |
| 560 | 20240307 | 095000 | 763315070 | 5270 | 5280 | 5300 | 5250 | 2248 |
| 561 | 20240307 | 094900 | 751458330 | 5280 | 5240 | 5280 | 5240 | 1117 |
| 562 | 20240307 | 094800 | 745575720 | 5250 | 5260 | 5280 | 5240 | 13690 |
| 563 | 20240307 | 094700 | 673709970 | 5270 | 5290 | 5290 | 5270 | 9571 |
| 564 | 20240307 | 094600 | 623157430 | 5290 | 5310 | 5310 | 5290 | 2754 |
| 565 | 20240307 | 094500 | 608562710 | 5310 | 5310 | 5320 | 5300 | 337 |
| 566 | 20240307 | 094400 | 606774060 | 5310 | 5310 | 5330 | 5300 | 6827 |
| 567 | 20240307 | 094300 | 570568810 | 5310 | 5310 | 5330 | 5300 | 3305 |
| 568 | 20240307 | 094200 | 553044890 | 5330 | 5300 | 5330 | 5300 | 3955 |
| 569 | 20240307 | 094100 | 532074630 | 5300 | 5300 | 5310 | 5300 | 1132 |
| 570 | 20240307 | 094000 | 526073160 | 5310 | 5330 | 5330 | 5310 | 3327 |
| 571 | 20240307 | 093900 | 508388020 | 5330 | 5310 | 5340 | 5310 | 312 |
| 572 | 20240307 | 093800 | 506729910 | 5330 | 5330 | 5340 | 5310 | 9804 |
| 573 | 20240307 | 093700 | 454626500 | 5330 | 5330 | 5330 | 5330 | 1199 |
| 574 | 20240307 | 093600 | 448235830 | 5330 | 5330 | 5340 | 5330 | 16 |
| 575 | 20240307 | 093500 | 448150530 | 5330 | 5330 | 5340 | 5330 | 1050 |
| 576 | 20240307 | 093400 | 442547730 | 5320 | 5320 | 5330 | 5310 | 3939 |
| 577 | 20240307 | 093300 | 421606680 | 5330 | 5340 | 5340 | 5320 | 2641 |
| 578 | 20240307 | 093200 | 407538690 | 5330 | 5340 | 5340 | 5330 | 2789 |
| 579 | 20240307 | 093100 | 392661410 | 5340 | 5350 | 5350 | 5340 | 3102 |
| 580 | 20240307 | 093000 | 376083720 | 5350 | 5360 | 5360 | 5350 | 3119 |
| 581 | 20240307 | 092900 | 359395980 | 5370 | 5360 | 5380 | 5360 | 120 |
| 582 | 20240307 | 092800 | 358750520 | 5360 | 5350 | 5360 | 5350 | 1349 |
| 583 | 20240307 | 092700 | 351532070 | 5360 | 5350 | 5360 | 5350 | 213 |
| 584 | 20240307 | 092600 | 350391470 | 5350 | 5350 | 5360 | 5340 | 3148 |
| 585 | 20240307 | 092500 | 333557830 | 5350 | 5370 | 5370 | 5350 | 4356 |
| 586 | 20240307 | 092400 | 310235430 | 5370 | 5390 | 5390 | 5360 | 2585 |
| 587 | 20240307 | 092300 | 296367830 | 5390 | 5380 | 5390 | 5380 | 75 |
| 588 | 20240307 | 092200 | 295964240 | 5380 | 5380 | 5380 | 5370 | 809 |
| 589 | 20240307 | 092100 | 291619790 | 5380 | 5380 | 5380 | 5370 | 1052 |
| 590 | 20240307 | 092000 | 285970410 | 5380 | 5380 | 5380 | 5370 | 771 |
| 591 | 20240307 | 091900 | 281829430 | 5380 | 5390 | 5390 | 5370 | 1557 |
| 592 | 20240307 | 091800 | 273457610 | 5400 | 5400 | 5400 | 5390 | 28 |
| 593 | 20240307 | 091700 | 273306560 | 5400 | 5390 | 5410 | 5380 | 1166 |
| 594 | 20240307 | 091600 | 267031820 | 5390 | 5410 | 5410 | 5390 | 1101 |
| 595 | 20240307 | 091500 | 261097230 | 5420 | 5400 | 5430 | 5390 | 3318 |
| 596 | 20240307 | 091400 | 243126260 | 5410 | 5400 | 5410 | 5380 | 670 |
| 597 | 20240307 | 091300 | 239519630 | 5410 | 5370 | 5410 | 5370 | 1058 |
| 598 | 20240307 | 091200 | 233837430 | 5370 | 5360 | 5370 | 5360 | 767 |
| 599 | 20240307 | 091100 | 229726260 | 5360 | 5370 | 5380 | 5360 | 442 |
| 600 | 20240307 | 091000 | 227351740 | 5360 | 5350 | 5370 | 5340 | 1391 |
| 601 | 20240307 | 090900 | 219906290 | 5350 | 5380 | 5380 | 5340 | 4875 |
| 602 | 20240307 | 090800 | 193810580 | 5370 | 5390 | 5390 | 5370 | 1608 |
| 603 | 20240307 | 090700 | 185173870 | 5370 | 5380 | 5390 | 5370 | 678 |
| 604 | 20240307 | 090600 | 181528640 | 5380 | 5430 | 5430 | 5360 | 14275 |
| 605 | 20240307 | 090500 | 104556310 | 5430 | 5440 | 5440 | 5420 | 3903 |
| 606 | 20240307 | 090400 | 83358050 | 5440 | 5450 | 5460 | 5440 | 1088 |
| 607 | 20240307 | 090300 | 77429430 | 5440 | 5420 | 5450 | 5420 | 2886 |
| 608 | 20240307 | 090200 | 61756100 | 5440 | 5440 | 5470 | 5420 | 1849 |
| 609 | 20240307 | 090100 | 51703660 | 5470 | 5470 | 5470 | 5420 | 2369 |
| 610 | 20240307 | 090000 | 38815650 | 5440 | 5480 | 5480 | 5440 | 6553 |