29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 5567 |
| 3 | 20240315 | 184000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 4 | 20240315 | 183900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 5 | 20240315 | 183800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 6 | 20240315 | 183700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 7 | 20240315 | 183600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 8 | 20240315 | 183500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 9 | 20240315 | 183400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 10 | 20240315 | 183300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 11 | 20240315 | 183200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 12 | 20240315 | 183100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 13 | 20240315 | 183000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 14 | 20240315 | 182900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 15 | 20240315 | 182800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 16 | 20240315 | 182700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 17 | 20240315 | 182600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 18 | 20240315 | 182500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 19 | 20240315 | 182400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 20 | 20240315 | 182300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 21 | 20240315 | 182200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 22 | 20240315 | 182100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 23 | 20240315 | 182000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 24 | 20240315 | 181900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 25 | 20240315 | 181800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 26 | 20240315 | 181700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 27 | 20240315 | 181600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 28 | 20240315 | 181500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 29 | 20240315 | 181400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 30 | 20240315 | 181300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 31 | 20240315 | 181200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 32 | 20240315 | 181100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 5567 |
| 33 | 20240315 | 181000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 34 | 20240315 | 180900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 35 | 20240315 | 180800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 36 | 20240315 | 180700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 37 | 20240315 | 180600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 38 | 20240315 | 180500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 39 | 20240315 | 180400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 40 | 20240315 | 180300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 41 | 20240315 | 180200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 42 | 20240315 | 180100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 43 | 20240315 | 180000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 44 | 20240315 | 175900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 45 | 20240315 | 175800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 46 | 20240315 | 175700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 47 | 20240315 | 175600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 48 | 20240315 | 175500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 49 | 20240315 | 175400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 50 | 20240315 | 175300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 51 | 20240315 | 175200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 52 | 20240315 | 175100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 53 | 20240315 | 175000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 54 | 20240315 | 174900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 55 | 20240315 | 174800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 56 | 20240315 | 174700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 57 | 20240315 | 174600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 58 | 20240315 | 174500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 59 | 20240315 | 174400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 60 | 20240315 | 174300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 61 | 20240315 | 174200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 62 | 20240315 | 174100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 5567 |
| 63 | 20240315 | 174000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 64 | 20240315 | 173900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 65 | 20240315 | 173800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 66 | 20240315 | 173700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 67 | 20240315 | 173600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 68 | 20240315 | 173500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 69 | 20240315 | 173400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 70 | 20240315 | 173300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 71 | 20240315 | 173200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 72 | 20240315 | 173100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 73 | 20240315 | 173000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 74 | 20240315 | 172900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 75 | 20240315 | 172800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 76 | 20240315 | 172700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 77 | 20240315 | 172600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 78 | 20240315 | 172500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 79 | 20240315 | 172400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 80 | 20240315 | 172300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 81 | 20240315 | 172200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 82 | 20240315 | 172100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 83 | 20240315 | 172000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 84 | 20240315 | 171900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 85 | 20240315 | 171800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 86 | 20240315 | 171700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 87 | 20240315 | 171600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 88 | 20240315 | 171500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 89 | 20240315 | 171400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 90 | 20240315 | 171300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 91 | 20240315 | 171200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 92 | 20240315 | 171100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 5567 |
| 93 | 20240315 | 171000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 94 | 20240315 | 170900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 95 | 20240315 | 170800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 96 | 20240315 | 170700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 97 | 20240315 | 170600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 98 | 20240315 | 170500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 99 | 20240315 | 170400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 100 | 20240315 | 170300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 101 | 20240315 | 170200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 102 | 20240315 | 170100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 103 | 20240315 | 170000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 104 | 20240315 | 165900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 105 | 20240315 | 165800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 106 | 20240315 | 165700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 107 | 20240315 | 165600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 108 | 20240315 | 165500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 109 | 20240315 | 165400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 110 | 20240315 | 165300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 111 | 20240315 | 165200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 112 | 20240315 | 165100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 113 | 20240315 | 165000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 114 | 20240315 | 164900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 115 | 20240315 | 164800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 116 | 20240315 | 164700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 117 | 20240315 | 164600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 118 | 20240315 | 164500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 119 | 20240315 | 164400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 120 | 20240315 | 164300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 121 | 20240315 | 164200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 122 | 20240315 | 164100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 5567 |
| 123 | 20240315 | 164000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 124 | 20240315 | 163900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 125 | 20240315 | 163800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 126 | 20240315 | 163700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 127 | 20240315 | 163600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 128 | 20240315 | 163500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 129 | 20240315 | 163400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 130 | 20240315 | 163300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 131 | 20240315 | 163200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 132 | 20240315 | 163100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 133 | 20240315 | 163000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 134 | 20240315 | 162900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 135 | 20240315 | 162800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 136 | 20240315 | 162700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 137 | 20240315 | 162600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 138 | 20240315 | 162500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 139 | 20240315 | 162400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 140 | 20240315 | 162300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 141 | 20240315 | 162200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 142 | 20240315 | 162100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 143 | 20240315 | 162000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 144 | 20240315 | 161900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 145 | 20240315 | 161800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 146 | 20240315 | 161700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 147 | 20240315 | 161600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 148 | 20240315 | 161500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 149 | 20240315 | 161400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 150 | 20240315 | 161300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 151 | 20240315 | 161200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 152 | 20240315 | 161100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 5567 |
| 153 | 20240315 | 161000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 154 | 20240315 | 160900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 155 | 20240315 | 160800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 156 | 20240315 | 160700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 157 | 20240315 | 160600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 158 | 20240315 | 160500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 159 | 20240315 | 160400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 160 | 20240315 | 160300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 161 | 20240315 | 160200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 162 | 20240315 | 160100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 163 | 20240315 | 160000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 164 | 20240315 | 155900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 165 | 20240315 | 155800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 166 | 20240315 | 155700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 167 | 20240315 | 155600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 168 | 20240315 | 155500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 169 | 20240315 | 155400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 170 | 20240315 | 155300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 171 | 20240315 | 155200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 172 | 20240315 | 155100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 173 | 20240315 | 155000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 174 | 20240315 | 154900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 175 | 20240315 | 154800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 176 | 20240315 | 154700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 177 | 20240315 | 154600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 178 | 20240315 | 154500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 179 | 20240315 | 154400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 180 | 20240315 | 154300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 181 | 20240315 | 154200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 182 | 20240315 | 154100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 5567 |
| 183 | 20240315 | 154000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 184 | 20240315 | 153900 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 185 | 20240315 | 153800 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 186 | 20240315 | 153700 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 187 | 20240315 | 153600 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 188 | 20240315 | 153500 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 189 | 20240315 | 153400 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 190 | 20240315 | 153300 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 191 | 20240315 | 153200 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 192 | 20240315 | 153100 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 193 | 20240315 | 153000 | 2562902060 | 7810 | 7810 | 7810 | 7810 | 5567 |
| 194 | 20240315 | 152900 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 195 | 20240315 | 152800 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 196 | 20240315 | 152700 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 197 | 20240315 | 152600 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 198 | 20240315 | 152500 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 199 | 20240315 | 152400 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 200 | 20240315 | 152300 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 201 | 20240315 | 152200 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 202 | 20240315 | 152100 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 203 | 20240315 | 152000 | 2519423790 | 7810 | 7810 | 7810 | 7810 | 0 |
| 204 | 20240315 | 151900 | 2519423790 | 7810 | 7820 | 7820 | 7810 | 719 |
| 205 | 20240315 | 151800 | 2513804130 | 7810 | 7810 | 7810 | 7810 | 57 |
| 206 | 20240315 | 151700 | 2513358960 | 7820 | 7820 | 7820 | 7810 | 467 |
| 207 | 20240315 | 151600 | 2509707490 | 7820 | 7820 | 7820 | 7820 | 10 |
| 208 | 20240315 | 151500 | 2509629290 | 7820 | 7800 | 7820 | 7800 | 987 |
| 209 | 20240315 | 151400 | 2501928510 | 7800 | 7810 | 7810 | 7800 | 335 |
| 210 | 20240315 | 151300 | 2499312170 | 7810 | 7810 | 7810 | 7810 | 170 |
| 211 | 20240315 | 151200 | 2497984470 | 7800 | 7800 | 7800 | 7800 | 10 |
| 212 | 20240315 | 151100 | 2497906470 | 7800 | 7800 | 7800 | 7800 | 5 |
| 213 | 20240315 | 151000 | 2497867470 | 7810 | 7810 | 7820 | 7800 | 533 |
| 214 | 20240315 | 150900 | 2493702870 | 7810 | 7800 | 7810 | 7800 | 35 |
| 215 | 20240315 | 150800 | 2493429610 | 7800 | 7810 | 7810 | 7800 | 107 |
| 216 | 20240315 | 150700 | 2492594910 | 7800 | 7810 | 7810 | 7800 | 2359 |
| 217 | 20240315 | 150600 | 2474178930 | 7810 | 7810 | 7810 | 7810 | 1400 |
| 218 | 20240315 | 150500 | 2463244930 | 7810 | 7820 | 7830 | 7810 | 1005 |
| 219 | 20240315 | 150400 | 2455389080 | 7810 | 7830 | 7830 | 7810 | 656 |
| 220 | 20240315 | 150300 | 2450262700 | 7820 | 7830 | 7830 | 7820 | 155 |
| 221 | 20240315 | 150200 | 2449050400 | 7830 | 7830 | 7830 | 7830 | 55 |
| 222 | 20240315 | 150100 | 2448619750 | 7830 | 7830 | 7830 | 7830 | 151 |
| 223 | 20240315 | 150000 | 2447437420 | 7800 | 7800 | 7800 | 7800 | 233 |
| 224 | 20240315 | 145900 | 2445620020 | 7800 | 7810 | 7810 | 7800 | 114 |
| 225 | 20240315 | 145800 | 2444730740 | 7800 | 7820 | 7820 | 7800 | 217 |
| 226 | 20240315 | 145700 | 2443037980 | 7830 | 7840 | 7840 | 7830 | 33 |
| 227 | 20240315 | 145600 | 2442779540 | 7830 | 7840 | 7840 | 7830 | 22 |
| 228 | 20240315 | 145500 | 2442607140 | 7840 | 7850 | 7850 | 7840 | 174 |
| 229 | 20240315 | 145400 | 2441242920 | 7850 | 7830 | 7860 | 7830 | 2380 |
| 230 | 20240315 | 145300 | 2422548440 | 7830 | 7820 | 7830 | 7820 | 1333 |
| 231 | 20240315 | 145200 | 2412113590 | 7810 | 7810 | 7810 | 7810 | 1 |
| 232 | 20240315 | 145100 | 2412105780 | 7810 | 7820 | 7820 | 7810 | 1323 |
| 233 | 20240315 | 145000 | 2401768930 | 7820 | 7820 | 7820 | 7820 | 201 |
| 234 | 20240315 | 144900 | 2400197110 | 7810 | 7810 | 7810 | 7810 | 145 |
| 235 | 20240315 | 144800 | 2399064660 | 7830 | 7820 | 7830 | 7820 | 891 |
| 236 | 20240315 | 144700 | 2392096970 | 7810 | 7800 | 7810 | 7800 | 481 |
| 237 | 20240315 | 144600 | 2388341570 | 7800 | 7800 | 7800 | 7800 | 781 |
| 238 | 20240315 | 144500 | 2382249770 | 7800 | 7790 | 7800 | 7780 | 176 |
| 239 | 20240315 | 144400 | 2380880020 | 7780 | 7780 | 7790 | 7780 | 147 |
| 240 | 20240315 | 144300 | 2379735210 | 7780 | 7780 | 7780 | 7780 | 124 |
| 241 | 20240315 | 144200 | 2378770490 | 7780 | 7780 | 7780 | 7780 | 0 |
| 242 | 20240315 | 144100 | 2378770490 | 7780 | 7780 | 7780 | 7780 | 128 |
| 243 | 20240315 | 144000 | 2377774650 | 7780 | 7790 | 7790 | 7780 | 525 |
| 244 | 20240315 | 143900 | 2373689830 | 7790 | 7790 | 7790 | 7790 | 1605 |
| 245 | 20240315 | 143800 | 2361186880 | 7790 | 7790 | 7790 | 7790 | 151 |
| 246 | 20240315 | 143700 | 2360010590 | 7790 | 7790 | 7790 | 7790 | 683 |
| 247 | 20240315 | 143600 | 2354690020 | 7790 | 7790 | 7790 | 7790 | 1350 |
| 248 | 20240315 | 143500 | 2344173520 | 7790 | 7790 | 7790 | 7790 | 51 |
| 249 | 20240315 | 143400 | 2343776230 | 7790 | 7790 | 7790 | 7790 | 152 |
| 250 | 20240315 | 143300 | 2342592150 | 7800 | 7800 | 7800 | 7800 | 0 |
| 251 | 20240315 | 143200 | 2342592150 | 7800 | 7780 | 7800 | 7780 | 225 |
| 252 | 20240315 | 143100 | 2340839390 | 7780 | 7780 | 7780 | 7780 | 192 |
| 253 | 20240315 | 143000 | 2339345630 | 7780 | 7790 | 7790 | 7780 | 740 |
| 254 | 20240315 | 142900 | 2333581230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 255 | 20240315 | 142800 | 2333581230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 256 | 20240315 | 142700 | 2333581230 | 7780 | 7780 | 7780 | 7780 | 0 |
| 257 | 20240315 | 142600 | 2333581230 | 7780 | 7780 | 7780 | 7780 | 300 |
| 258 | 20240315 | 142500 | 2331247230 | 7780 | 7780 | 7780 | 7780 | 99 |
| 259 | 20240315 | 142400 | 2330477010 | 7780 | 7770 | 7780 | 7770 | 3243 |
| 260 | 20240315 | 142300 | 2305278690 | 7770 | 7770 | 7770 | 7770 | 1702 |
| 261 | 20240315 | 142200 | 2292054150 | 7770 | 7770 | 7780 | 7770 | 806 |
| 262 | 20240315 | 142100 | 2285791350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 263 | 20240315 | 142000 | 2285791350 | 7800 | 7800 | 7800 | 7800 | 655 |
| 264 | 20240315 | 141900 | 2280682350 | 7810 | 7760 | 7810 | 7760 | 116 |
| 265 | 20240315 | 141800 | 2279781940 | 7760 | 7770 | 7770 | 7760 | 545 |
| 266 | 20240315 | 141700 | 2275548790 | 7770 | 7770 | 7770 | 7770 | 205 |
| 267 | 20240315 | 141600 | 2273955940 | 7770 | 7770 | 7770 | 7770 | 0 |
| 268 | 20240315 | 141500 | 2273955940 | 7770 | 7770 | 7770 | 7770 | 808 |
| 269 | 20240315 | 141400 | 2267677780 | 7760 | 7780 | 7780 | 7760 | 4531 |
| 270 | 20240315 | 141300 | 2232499290 | 7780 | 7780 | 7780 | 7780 | 186 |
| 271 | 20240315 | 141200 | 2231052210 | 7780 | 7780 | 7780 | 7780 | 847 |
| 272 | 20240315 | 141100 | 2224462550 | 7810 | 7780 | 7810 | 7770 | 677 |
| 273 | 20240315 | 141000 | 2219200510 | 7780 | 7800 | 7800 | 7780 | 1585 |
| 274 | 20240315 | 140900 | 2206867970 | 7810 | 7810 | 7810 | 7810 | 1 |
| 275 | 20240315 | 140800 | 2206860160 | 7780 | 7790 | 7790 | 7780 | 612 |
| 276 | 20240315 | 140700 | 2202098490 | 7790 | 7790 | 7790 | 7790 | 20 |
| 277 | 20240315 | 140600 | 2201942690 | 7790 | 7790 | 7790 | 7790 | 20 |
| 278 | 20240315 | 140500 | 2201786890 | 7780 | 7780 | 7780 | 7780 | 122 |
| 279 | 20240315 | 140400 | 2200837730 | 7800 | 7800 | 7800 | 7800 | 501 |
| 280 | 20240315 | 140300 | 2196929930 | 7780 | 7780 | 7800 | 7780 | 1102 |
| 281 | 20240315 | 140200 | 2188356320 | 7780 | 7800 | 7800 | 7780 | 7176 |
| 282 | 20240315 | 140100 | 2132415020 | 7800 | 7800 | 7800 | 7800 | 1645 |
| 283 | 20240315 | 140000 | 2119584020 | 7800 | 7820 | 7820 | 7800 | 556 |
| 284 | 20240315 | 135900 | 2115246500 | 7810 | 7810 | 7810 | 7810 | 0 |
| 285 | 20240315 | 135800 | 2115246500 | 7810 | 7820 | 7820 | 7810 | 100 |
| 286 | 20240315 | 135700 | 2114465470 | 7820 | 7820 | 7820 | 7820 | 35 |
| 287 | 20240315 | 135600 | 2114191770 | 7830 | 7830 | 7830 | 7830 | 0 |
| 288 | 20240315 | 135500 | 2114191770 | 7830 | 7820 | 7830 | 7810 | 337 |
| 289 | 20240315 | 135400 | 2111559600 | 7820 | 7820 | 7820 | 7820 | 202 |
| 290 | 20240315 | 135300 | 2109979960 | 7850 | 7810 | 7850 | 7810 | 441 |
| 291 | 20240315 | 135200 | 2106520020 | 7810 | 7810 | 7810 | 7810 | 264 |
| 292 | 20240315 | 135100 | 2104458180 | 7810 | 7810 | 7810 | 7800 | 2662 |
| 293 | 20240315 | 135000 | 2083668100 | 7810 | 7810 | 7810 | 7810 | 120 |
| 294 | 20240315 | 134900 | 2082730900 | 7810 | 7810 | 7810 | 7810 | 17 |
| 295 | 20240315 | 134800 | 2082598130 | 7810 | 7810 | 7820 | 7810 | 290 |
| 296 | 20240315 | 134700 | 2080330630 | 7810 | 7810 | 7810 | 7810 | 143 |
| 297 | 20240315 | 134600 | 2079213800 | 7810 | 7810 | 7820 | 7810 | 420 |
| 298 | 20240315 | 134500 | 2075932750 | 7810 | 7820 | 7820 | 7810 | 942 |
| 299 | 20240315 | 134400 | 2068566360 | 7820 | 7820 | 7820 | 7820 | 143 |
| 300 | 20240315 | 134300 | 2067448100 | 7820 | 7830 | 7830 | 7820 | 31 |
| 301 | 20240315 | 134200 | 2067205490 | 7830 | 7830 | 7830 | 7820 | 227 |
| 302 | 20240315 | 134100 | 2065428180 | 7820 | 7830 | 7830 | 7820 | 312 |
| 303 | 20240315 | 134000 | 2062988290 | 7830 | 7830 | 7840 | 7820 | 16 |
| 304 | 20240315 | 133900 | 2062863120 | 7850 | 7850 | 7850 | 7850 | 1 |
| 305 | 20240315 | 133800 | 2062855270 | 7830 | 7810 | 7830 | 7810 | 335 |
| 306 | 20240315 | 133700 | 2060235520 | 7810 | 7830 | 7830 | 7810 | 5305 |
| 307 | 20240315 | 133600 | 2018732320 | 7840 | 7830 | 7840 | 7830 | 45 |
| 308 | 20240315 | 133500 | 2018379660 | 7830 | 7830 | 7830 | 7830 | 119 |
| 309 | 20240315 | 133400 | 2017447890 | 7840 | 7840 | 7840 | 7840 | 70 |
| 310 | 20240315 | 133300 | 2016899090 | 7830 | 7830 | 7830 | 7830 | 691 |
| 311 | 20240315 | 133200 | 2011488560 | 7830 | 7830 | 7830 | 7830 | 0 |
| 312 | 20240315 | 133100 | 2011488560 | 7830 | 7840 | 7840 | 7830 | 90 |
| 313 | 20240315 | 133000 | 2010783480 | 7830 | 7830 | 7830 | 7830 | 987 |
| 314 | 20240315 | 132900 | 2003055270 | 7830 | 7830 | 7830 | 7830 | 50 |
| 315 | 20240315 | 132800 | 2002663770 | 7830 | 7830 | 7830 | 7830 | 334 |
| 316 | 20240315 | 132700 | 2000048550 | 7830 | 7830 | 7830 | 7830 | 1188 |
| 317 | 20240315 | 132600 | 1990746510 | 7830 | 7830 | 7830 | 7830 | 499 |
| 318 | 20240315 | 132500 | 1986839340 | 7830 | 7840 | 7840 | 7820 | 2286 |
| 319 | 20240315 | 132400 | 1968942570 | 7830 | 7840 | 7840 | 7830 | 123 |
| 320 | 20240315 | 132300 | 1967978260 | 7830 | 7840 | 7840 | 7830 | 299 |
| 321 | 20240315 | 132200 | 1965634690 | 7840 | 7840 | 7840 | 7840 | 12 |
| 322 | 20240315 | 132100 | 1965540610 | 7830 | 7830 | 7830 | 7830 | 520 |
| 323 | 20240315 | 132000 | 1961469010 | 7840 | 7840 | 7840 | 7840 | 23 |
| 324 | 20240315 | 131900 | 1961288690 | 7860 | 7860 | 7860 | 7860 | 0 |
| 325 | 20240315 | 131800 | 1961288690 | 7860 | 7850 | 7860 | 7850 | 103 |
| 326 | 20240315 | 131700 | 1960479190 | 7850 | 7850 | 7850 | 7850 | 231 |
| 327 | 20240315 | 131600 | 1958665840 | 7820 | 7820 | 7820 | 7820 | 0 |
| 328 | 20240315 | 131500 | 1958665840 | 7820 | 7820 | 7820 | 7820 | 131 |
| 329 | 20240315 | 131400 | 1957641420 | 7820 | 7820 | 7820 | 7820 | 0 |
| 330 | 20240315 | 131300 | 1957641420 | 7820 | 7830 | 7840 | 7820 | 411 |
| 331 | 20240315 | 131200 | 1954422060 | 7840 | 7840 | 7840 | 7830 | 450 |
| 332 | 20240315 | 131100 | 1950895140 | 7840 | 7840 | 7840 | 7840 | 26 |
| 333 | 20240315 | 131000 | 1950691300 | 7840 | 7840 | 7840 | 7840 | 213 |
| 334 | 20240315 | 130900 | 1949021380 | 7840 | 7840 | 7840 | 7840 | 0 |
| 335 | 20240315 | 130800 | 1949021380 | 7840 | 7840 | 7840 | 7840 | 0 |
| 336 | 20240315 | 130700 | 1949021380 | 7840 | 7830 | 7840 | 7820 | 1003 |
| 337 | 20240315 | 130600 | 1941170420 | 7840 | 7840 | 7840 | 7830 | 172 |
| 338 | 20240315 | 130500 | 1939823620 | 7840 | 7840 | 7840 | 7830 | 453 |
| 339 | 20240315 | 130400 | 1936274100 | 7840 | 7830 | 7840 | 7820 | 416 |
| 340 | 20240315 | 130300 | 1933017230 | 7840 | 7840 | 7840 | 7840 | 72 |
| 341 | 20240315 | 130200 | 1932452750 | 7820 | 7840 | 7840 | 7820 | 1048 |
| 342 | 20240315 | 130100 | 1924248550 | 7840 | 7840 | 7860 | 7840 | 170 |
| 343 | 20240315 | 130000 | 1922915350 | 7840 | 7840 | 7840 | 7840 | 112 |
| 344 | 20240315 | 125900 | 1922037270 | 7840 | 7840 | 7840 | 7840 | 12 |
| 345 | 20240315 | 125800 | 1921943190 | 7840 | 7850 | 7850 | 7840 | 460 |
| 346 | 20240315 | 125700 | 1918336000 | 7850 | 7850 | 7850 | 7850 | 9 |
| 347 | 20240315 | 125600 | 1918265350 | 7850 | 7850 | 7850 | 7850 | 41 |
| 348 | 20240315 | 125500 | 1917943500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 349 | 20240315 | 125400 | 1917943500 | 7850 | 7850 | 7850 | 7850 | 80 |
| 350 | 20240315 | 125300 | 1917315500 | 7850 | 7850 | 7850 | 7850 | 91 |
| 351 | 20240315 | 125200 | 1916601150 | 7850 | 7850 | 7850 | 7850 | 82 |
| 352 | 20240315 | 125100 | 1915957450 | 7840 | 7840 | 7840 | 7840 | 135 |
| 353 | 20240315 | 125000 | 1914899050 | 7850 | 7850 | 7850 | 7850 | 21 |
| 354 | 20240315 | 124900 | 1914734200 | 7850 | 7860 | 7860 | 7850 | 102 |
| 355 | 20240315 | 124800 | 1913932490 | 7840 | 7840 | 7840 | 7840 | 23 |
| 356 | 20240315 | 124700 | 1913752170 | 7850 | 7850 | 7850 | 7820 | 6064 |
| 357 | 20240315 | 124600 | 1866235920 | 7850 | 7850 | 7860 | 7850 | 625 |
| 358 | 20240315 | 124500 | 1861328750 | 7860 | 7850 | 7860 | 7850 | 82 |
| 359 | 20240315 | 124400 | 1860684320 | 7850 | 7850 | 7850 | 7850 | 101 |
| 360 | 20240315 | 124300 | 1859891470 | 7850 | 7850 | 7850 | 7850 | 160 |
| 361 | 20240315 | 124200 | 1858635470 | 7860 | 7860 | 7860 | 7860 | 10 |
| 362 | 20240315 | 124100 | 1858556870 | 7860 | 7860 | 7860 | 7850 | 303 |
| 363 | 20240315 | 124000 | 1856175460 | 7860 | 7870 | 7870 | 7860 | 79 |
| 364 | 20240315 | 123900 | 1855554320 | 7840 | 7840 | 7840 | 7840 | 0 |
| 365 | 20240315 | 123800 | 1855554320 | 7840 | 7860 | 7860 | 7840 | 1881 |
| 366 | 20240315 | 123700 | 1840781720 | 7870 | 7860 | 7870 | 7860 | 7 |
| 367 | 20240315 | 123600 | 1840726680 | 7860 | 7860 | 7860 | 7860 | 44 |
| 368 | 20240315 | 123500 | 1840380840 | 7860 | 7860 | 7860 | 7860 | 36 |
| 369 | 20240315 | 123400 | 1840097880 | 7860 | 7890 | 7890 | 7860 | 34 |
| 370 | 20240315 | 123300 | 1839829890 | 7900 | 7850 | 7900 | 7840 | 877 |
| 371 | 20240315 | 123200 | 1832944950 | 7850 | 7860 | 7860 | 7850 | 158 |
| 372 | 20240315 | 123100 | 1831703080 | 7860 | 7860 | 7860 | 7860 | 297 |
| 373 | 20240315 | 123000 | 1829368660 | 7860 | 7880 | 7890 | 7860 | 940 |
| 374 | 20240315 | 122900 | 1821960360 | 7880 | 7880 | 7890 | 7880 | 130 |
| 375 | 20240315 | 122800 | 1820934860 | 7880 | 7880 | 7880 | 7880 | 82 |
| 376 | 20240315 | 122700 | 1820288700 | 7880 | 7880 | 7880 | 7880 | 15 |
| 377 | 20240315 | 122600 | 1820170500 | 7880 | 7880 | 7880 | 7880 | 529 |
| 378 | 20240315 | 122500 | 1816001980 | 7880 | 7880 | 7880 | 7880 | 985 |
| 379 | 20240315 | 122400 | 1808240180 | 7880 | 7880 | 7880 | 7870 | 426 |
| 380 | 20240315 | 122300 | 1804883800 | 7880 | 7880 | 7880 | 7870 | 683 |
| 381 | 20240315 | 122200 | 1799502310 | 7880 | 7910 | 7910 | 7880 | 680 |
| 382 | 20240315 | 122100 | 1794133640 | 7920 | 7920 | 7920 | 7920 | 53 |
| 383 | 20240315 | 122000 | 1793713880 | 7920 | 7910 | 7920 | 7910 | 80 |
| 384 | 20240315 | 121900 | 1793080290 | 7910 | 7910 | 7920 | 7900 | 987 |
| 385 | 20240315 | 121800 | 1785280990 | 7920 | 7920 | 7920 | 7910 | 688 |
| 386 | 20240315 | 121700 | 1779837670 | 7920 | 7950 | 7950 | 7920 | 5253 |
| 387 | 20240315 | 121600 | 1738136550 | 7950 | 7940 | 7950 | 7940 | 1395 |
| 388 | 20240315 | 121500 | 1727056070 | 7940 | 7940 | 7950 | 7940 | 563 |
| 389 | 20240315 | 121400 | 1722585750 | 7940 | 7940 | 7960 | 7940 | 5616 |
| 390 | 20240315 | 121300 | 1677954630 | 7940 | 7940 | 7940 | 7930 | 1391 |
| 391 | 20240315 | 121200 | 1666910160 | 7940 | 7930 | 7940 | 7930 | 3687 |
| 392 | 20240315 | 121100 | 1637659460 | 7930 | 7940 | 7940 | 7930 | 997 |
| 393 | 20240315 | 121000 | 1629753210 | 7940 | 7930 | 7940 | 7920 | 1896 |
| 394 | 20240315 | 120900 | 1614709460 | 7940 | 7940 | 7950 | 7940 | 805 |
| 395 | 20240315 | 120800 | 1608316660 | 7950 | 7910 | 7950 | 7910 | 2242 |
| 396 | 20240315 | 120700 | 1590512140 | 7940 | 7900 | 7950 | 7900 | 4970 |
| 397 | 20240315 | 120600 | 1551111170 | 7900 | 7890 | 7900 | 7890 | 354 |
| 398 | 20240315 | 120500 | 1548314580 | 7900 | 7900 | 7900 | 7900 | 362 |
| 399 | 20240315 | 120400 | 1545454780 | 7910 | 7900 | 7910 | 7900 | 2003 |
| 400 | 20240315 | 120300 | 1529630480 | 7900 | 7900 | 7910 | 7890 | 1240 |
| 401 | 20240315 | 120200 | 1519835190 | 7900 | 7920 | 7920 | 7900 | 2171 |
| 402 | 20240315 | 120100 | 1502669930 | 7920 | 7910 | 7920 | 7900 | 1128 |
| 403 | 20240315 | 120000 | 1493739330 | 7910 | 7900 | 7910 | 7900 | 320 |
| 404 | 20240315 | 115900 | 1491210330 | 7900 | 7860 | 7900 | 7860 | 940 |
| 405 | 20240315 | 115800 | 1483788270 | 7890 | 7870 | 7890 | 7860 | 3034 |
| 406 | 20240315 | 115700 | 1459879190 | 7850 | 7850 | 7860 | 7850 | 257 |
| 407 | 20240315 | 115600 | 1457860540 | 7850 | 7840 | 7850 | 7840 | 136 |
| 408 | 20240315 | 115500 | 1456793040 | 7840 | 7840 | 7840 | 7840 | 518 |
| 409 | 20240315 | 115400 | 1452731920 | 7840 | 7840 | 7840 | 7840 | 823 |
| 410 | 20240315 | 115300 | 1446279600 | 7830 | 7830 | 7830 | 7830 | 223 |
| 411 | 20240315 | 115200 | 1444533510 | 7830 | 7830 | 7830 | 7830 | 0 |
| 412 | 20240315 | 115100 | 1444533510 | 7830 | 7840 | 7840 | 7830 | 114 |
| 413 | 20240315 | 115000 | 1443639790 | 7840 | 7840 | 7840 | 7840 | 30 |
| 414 | 20240315 | 114900 | 1443404590 | 7840 | 7840 | 7840 | 7840 | 30 |
| 415 | 20240315 | 114800 | 1443169390 | 7830 | 7830 | 7830 | 7830 | 512 |
| 416 | 20240315 | 114700 | 1439160430 | 7830 | 7830 | 7830 | 7830 | 2 |
| 417 | 20240315 | 114600 | 1439144770 | 7830 | 7840 | 7840 | 7830 | 64 |
| 418 | 20240315 | 114500 | 1438643020 | 7840 | 7830 | 7840 | 7830 | 122 |
| 419 | 20240315 | 114400 | 1437686760 | 7840 | 7850 | 7850 | 7840 | 240 |
| 420 | 20240315 | 114300 | 1435804960 | 7850 | 7850 | 7850 | 7850 | 1 |
| 421 | 20240315 | 114200 | 1435797110 | 7840 | 7840 | 7840 | 7840 | 665 |
| 422 | 20240315 | 114100 | 1430583510 | 7840 | 7830 | 7840 | 7830 | 50 |
| 423 | 20240315 | 114000 | 1430191710 | 7830 | 7830 | 7830 | 7830 | 0 |
| 424 | 20240315 | 113900 | 1430191710 | 7830 | 7830 | 7830 | 7830 | 10 |
| 425 | 20240315 | 113800 | 1430113410 | 7840 | 7840 | 7840 | 7830 | 63 |
| 426 | 20240315 | 113700 | 1429619890 | 7830 | 7830 | 7830 | 7830 | 0 |
| 427 | 20240315 | 113600 | 1429619890 | 7830 | 7850 | 7850 | 7830 | 601 |
| 428 | 20240315 | 113500 | 1424903360 | 7850 | 7850 | 7850 | 7850 | 132 |
| 429 | 20240315 | 113400 | 1423867160 | 7850 | 7850 | 7850 | 7850 | 111 |
| 430 | 20240315 | 113300 | 1422995810 | 7850 | 7850 | 7850 | 7850 | 300 |
| 431 | 20240315 | 113200 | 1420640810 | 7850 | 7850 | 7850 | 7850 | 15 |
| 432 | 20240315 | 113100 | 1420523060 | 7820 | 7820 | 7820 | 7820 | 110 |
| 433 | 20240315 | 113000 | 1419662860 | 7820 | 7820 | 7820 | 7820 | 0 |
| 434 | 20240315 | 112900 | 1419662860 | 7820 | 7820 | 7820 | 7820 | 50 |
| 435 | 20240315 | 112800 | 1419271860 | 7820 | 7820 | 7820 | 7820 | 25 |
| 436 | 20240315 | 112700 | 1419076360 | 7820 | 7820 | 7820 | 7820 | 145 |
| 437 | 20240315 | 112600 | 1417942460 | 7820 | 7850 | 7850 | 7820 | 90 |
| 438 | 20240315 | 112500 | 1417238600 | 7820 | 7820 | 7820 | 7820 | 4 |
| 439 | 20240315 | 112400 | 1417207320 | 7820 | 7820 | 7820 | 7820 | 1 |
| 440 | 20240315 | 112300 | 1417199500 | 7820 | 7820 | 7820 | 7820 | 0 |
| 441 | 20240315 | 112200 | 1417199500 | 7820 | 7830 | 7830 | 7820 | 2454 |
| 442 | 20240315 | 112100 | 1398002240 | 7830 | 7830 | 7830 | 7830 | 843 |
| 443 | 20240315 | 112000 | 1391401550 | 7830 | 7830 | 7830 | 7830 | 0 |
| 444 | 20240315 | 111900 | 1391401550 | 7830 | 7830 | 7830 | 7830 | 75 |
| 445 | 20240315 | 111800 | 1390814300 | 7830 | 7830 | 7830 | 7830 | 320 |
| 446 | 20240315 | 111700 | 1388308700 | 7830 | 7840 | 7840 | 7830 | 68 |
| 447 | 20240315 | 111600 | 1387775690 | 7840 | 7850 | 7850 | 7840 | 10 |
| 448 | 20240315 | 111500 | 1387697210 | 7850 | 7850 | 7850 | 7850 | 1 |
| 449 | 20240315 | 111400 | 1387689360 | 7870 | 7840 | 7870 | 7840 | 31 |
| 450 | 20240315 | 111300 | 1387446170 | 7840 | 7840 | 7840 | 7840 | 3 |
| 451 | 20240315 | 111200 | 1387422650 | 7850 | 7860 | 7870 | 7850 | 748 |
| 452 | 20240315 | 111100 | 1381537380 | 7860 | 7820 | 7860 | 7810 | 2039 |
| 453 | 20240315 | 111000 | 1365547290 | 7820 | 7820 | 7820 | 7810 | 645 |
| 454 | 20240315 | 110900 | 1360506680 | 7820 | 7820 | 7820 | 7820 | 369 |
| 455 | 20240315 | 110800 | 1357621100 | 7820 | 7820 | 7820 | 7820 | 703 |
| 456 | 20240315 | 110700 | 1352123640 | 7820 | 7820 | 7820 | 7820 | 120 |
| 457 | 20240315 | 110600 | 1351185240 | 7820 | 7830 | 7830 | 7820 | 1576 |
| 458 | 20240315 | 110500 | 1338854390 | 7830 | 7830 | 7830 | 7830 | 19 |
| 459 | 20240315 | 110400 | 1338705620 | 7830 | 7830 | 7830 | 7830 | 1039 |
| 460 | 20240315 | 110300 | 1330570250 | 7830 | 7830 | 7830 | 7830 | 0 |
| 461 | 20240315 | 110200 | 1330570250 | 7830 | 7830 | 7830 | 7830 | 5 |
| 462 | 20240315 | 110100 | 1330531100 | 7840 | 7840 | 7840 | 7830 | 123 |
| 463 | 20240315 | 110000 | 1329567080 | 7840 | 7830 | 7840 | 7830 | 118 |
| 464 | 20240315 | 105900 | 1328642140 | 7830 | 7830 | 7830 | 7830 | 345 |
| 465 | 20240315 | 105800 | 1325940790 | 7820 | 7830 | 7830 | 7820 | 531 |
| 466 | 20240315 | 105700 | 1321788160 | 7830 | 7830 | 7830 | 7830 | 1141 |
| 467 | 20240315 | 105600 | 1312854130 | 7830 | 7830 | 7830 | 7820 | 352 |
| 468 | 20240315 | 105500 | 1310100880 | 7830 | 7820 | 7830 | 7810 | 2019 |
| 469 | 20240315 | 105400 | 1294322360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 470 | 20240315 | 105300 | 1294322360 | 7830 | 7830 | 7830 | 7830 | 840 |
| 471 | 20240315 | 105200 | 1287745160 | 7830 | 7830 | 7830 | 7830 | 0 |
| 472 | 20240315 | 105100 | 1287745160 | 7830 | 7830 | 7830 | 7830 | 30 |
| 473 | 20240315 | 105000 | 1287510260 | 7830 | 7830 | 7830 | 7830 | 1015 |
| 474 | 20240315 | 104900 | 1279562810 | 7840 | 7840 | 7840 | 7840 | 475 |
| 475 | 20240315 | 104800 | 1275838810 | 7830 | 7830 | 7830 | 7830 | 63 |
| 476 | 20240315 | 104700 | 1275345520 | 7840 | 7840 | 7840 | 7840 | 52 |
| 477 | 20240315 | 104600 | 1274937840 | 7850 | 7850 | 7850 | 7850 | 5 |
| 478 | 20240315 | 104500 | 1274898590 | 7850 | 7830 | 7850 | 7830 | 601 |
| 479 | 20240315 | 104400 | 1270192360 | 7820 | 7820 | 7820 | 7820 | 1144 |
| 480 | 20240315 | 104300 | 1261246280 | 7820 | 7820 | 7820 | 7820 | 289 |
| 481 | 20240315 | 104200 | 1258986300 | 7820 | 7820 | 7820 | 7820 | 34 |
| 482 | 20240315 | 104100 | 1258720420 | 7810 | 7830 | 7830 | 7810 | 773 |
| 483 | 20240315 | 104000 | 1252675490 | 7830 | 7830 | 7830 | 7830 | 3 |
| 484 | 20240315 | 103900 | 1252652000 | 7830 | 7830 | 7830 | 7830 | 292 |
| 485 | 20240315 | 103800 | 1250365640 | 7830 | 7830 | 7830 | 7830 | 101 |
| 486 | 20240315 | 103700 | 1249574810 | 7830 | 7830 | 7830 | 7820 | 856 |
| 487 | 20240315 | 103600 | 1242880330 | 7870 | 7830 | 7870 | 7830 | 3 |
| 488 | 20240315 | 103500 | 1242856800 | 7830 | 7870 | 7870 | 7830 | 3483 |
| 489 | 20240315 | 103400 | 1215581450 | 7850 | 7860 | 7860 | 7850 | 1413 |
| 490 | 20240315 | 103300 | 1204485270 | 7830 | 7830 | 7830 | 7830 | 0 |
| 491 | 20240315 | 103200 | 1204485270 | 7830 | 7840 | 7840 | 7830 | 244 |
| 492 | 20240315 | 103100 | 1202574720 | 7820 | 7850 | 7850 | 7820 | 1897 |
| 493 | 20240315 | 103000 | 1187719510 | 7860 | 7860 | 7860 | 7860 | 315 |
| 494 | 20240315 | 102900 | 1185243610 | 7860 | 7860 | 7860 | 7840 | 2539 |
| 495 | 20240315 | 102800 | 1165308020 | 7860 | 7860 | 7860 | 7860 | 1 |
| 496 | 20240315 | 102700 | 1165300160 | 7860 | 7870 | 7870 | 7860 | 1181 |
| 497 | 20240315 | 102600 | 1156016400 | 7870 | 7860 | 7870 | 7860 | 806 |
| 498 | 20240315 | 102500 | 1149681080 | 7870 | 7860 | 7870 | 7860 | 500 |
| 499 | 20240315 | 102400 | 1145749750 | 7870 | 7870 | 7870 | 7870 | 915 |
| 500 | 20240315 | 102300 | 1138548700 | 7880 | 7880 | 7880 | 7880 | 33 |
| 501 | 20240315 | 102200 | 1138288660 | 7880 | 7880 | 7880 | 7880 | 5 |
| 502 | 20240315 | 102100 | 1138249260 | 7870 | 7890 | 7890 | 7870 | 85 |
| 503 | 20240315 | 102000 | 1137580110 | 7890 | 7880 | 7890 | 7880 | 3 |
| 504 | 20240315 | 101900 | 1137556460 | 7880 | 7880 | 7880 | 7880 | 515 |
| 505 | 20240315 | 101800 | 1133498260 | 7880 | 7880 | 7880 | 7880 | 0 |
| 506 | 20240315 | 101700 | 1133498260 | 7880 | 7880 | 7880 | 7880 | 567 |
| 507 | 20240315 | 101600 | 1129030300 | 7880 | 7880 | 7880 | 7880 | 250 |
| 508 | 20240315 | 101500 | 1127060300 | 7880 | 7880 | 7880 | 7880 | 1058 |
| 509 | 20240315 | 101400 | 1118723260 | 7880 | 7890 | 7890 | 7880 | 19 |
| 510 | 20240315 | 101300 | 1118573370 | 7890 | 7890 | 7890 | 7880 | 1713 |
| 511 | 20240315 | 101200 | 1105065800 | 7890 | 7890 | 7890 | 7890 | 10 |
| 512 | 20240315 | 101100 | 1104986900 | 7890 | 7890 | 7900 | 7890 | 381 |
| 513 | 20240315 | 101000 | 1101979460 | 7880 | 7880 | 7880 | 7880 | 72 |
| 514 | 20240315 | 100900 | 1101412100 | 7880 | 7880 | 7880 | 7880 | 404 |
| 515 | 20240315 | 100800 | 1098228580 | 7870 | 7880 | 7880 | 7870 | 194 |
| 516 | 20240315 | 100700 | 1096700500 | 7870 | 7870 | 7870 | 7860 | 163 |
| 517 | 20240315 | 100600 | 1095417710 | 7870 | 7870 | 7870 | 7870 | 678 |
| 518 | 20240315 | 100500 | 1090081850 | 7870 | 7870 | 7870 | 7860 | 370 |
| 519 | 20240315 | 100400 | 1087173450 | 7870 | 7870 | 7870 | 7860 | 224 |
| 520 | 20240315 | 100300 | 1085412690 | 7860 | 7870 | 7870 | 7860 | 67 |
| 521 | 20240315 | 100200 | 1084885990 | 7870 | 7860 | 7870 | 7860 | 414 |
| 522 | 20240315 | 100100 | 1081631920 | 7870 | 7870 | 7870 | 7860 | 2615 |
| 523 | 20240315 | 100000 | 1061055770 | 7870 | 7870 | 7870 | 7870 | 199 |
| 524 | 20240315 | 095900 | 1059489640 | 7870 | 7870 | 7880 | 7870 | 233 |
| 525 | 20240315 | 095800 | 1057655910 | 7860 | 7870 | 7870 | 7860 | 1255 |
| 526 | 20240315 | 095700 | 1047791540 | 7860 | 7870 | 7870 | 7860 | 435 |
| 527 | 20240315 | 095600 | 1044370580 | 7880 | 7880 | 7890 | 7880 | 1591 |
| 528 | 20240315 | 095500 | 1031819250 | 7890 | 7870 | 7890 | 7860 | 268 |
| 529 | 20240315 | 095400 | 1029708600 | 7870 | 7890 | 7890 | 7870 | 2251 |
| 530 | 20240315 | 095300 | 1011971920 | 7890 | 7930 | 7930 | 7890 | 3444 |
| 531 | 20240315 | 095200 | 984759470 | 7930 | 7940 | 7940 | 7930 | 1320 |
| 532 | 20240315 | 095100 | 974287070 | 7940 | 7930 | 7940 | 7920 | 3037 |
| 533 | 20240315 | 095000 | 950210230 | 7930 | 7920 | 7930 | 7910 | 1816 |
| 534 | 20240315 | 094900 | 935815380 | 7910 | 7900 | 7920 | 7890 | 2166 |
| 535 | 20240315 | 094800 | 918684600 | 7910 | 7890 | 7910 | 7890 | 972 |
| 536 | 20240315 | 094700 | 911008950 | 7890 | 7890 | 7900 | 7890 | 686 |
| 537 | 20240315 | 094600 | 905590610 | 7890 | 7870 | 7890 | 7870 | 1165 |
| 538 | 20240315 | 094500 | 896410790 | 7870 | 7870 | 7880 | 7870 | 1365 |
| 539 | 20240315 | 094400 | 885660830 | 7870 | 7860 | 7880 | 7860 | 119 |
| 540 | 20240315 | 094300 | 884723180 | 7880 | 7880 | 7880 | 7870 | 586 |
| 541 | 20240315 | 094200 | 880108360 | 7870 | 7880 | 7880 | 7870 | 554 |
| 542 | 20240315 | 094100 | 875748350 | 7880 | 7870 | 7880 | 7870 | 437 |
| 543 | 20240315 | 094000 | 872304810 | 7880 | 7870 | 7880 | 7870 | 257 |
| 544 | 20240315 | 093900 | 870281500 | 7870 | 7900 | 7900 | 7870 | 1619 |
| 545 | 20240315 | 093800 | 857525540 | 7890 | 7890 | 7900 | 7880 | 4141 |
| 546 | 20240315 | 093700 | 824868000 | 7880 | 7890 | 7900 | 7880 | 4357 |
| 547 | 20240315 | 093600 | 790482620 | 7910 | 7910 | 7920 | 7890 | 2409 |
| 548 | 20240315 | 093500 | 771421220 | 7920 | 7900 | 7920 | 7880 | 3819 |
| 549 | 20240315 | 093400 | 741206360 | 7900 | 7870 | 7900 | 7860 | 6285 |
| 550 | 20240315 | 093300 | 691645510 | 7870 | 7860 | 7880 | 7860 | 1032 |
| 551 | 20240315 | 093200 | 683523180 | 7860 | 7870 | 7870 | 7860 | 738 |
| 552 | 20240315 | 093100 | 677715640 | 7870 | 7870 | 7880 | 7870 | 2608 |
| 553 | 20240315 | 093000 | 657190580 | 7880 | 7870 | 7880 | 7870 | 1020 |
| 554 | 20240315 | 092900 | 649156180 | 7870 | 7870 | 7890 | 7860 | 5041 |
| 555 | 20240315 | 092800 | 609436890 | 7870 | 7850 | 7870 | 7850 | 1737 |
| 556 | 20240315 | 092700 | 595770450 | 7860 | 7850 | 7860 | 7850 | 972 |
| 557 | 20240315 | 092600 | 588131150 | 7850 | 7840 | 7860 | 7830 | 2017 |
| 558 | 20240315 | 092500 | 572302640 | 7830 | 7810 | 7840 | 7810 | 1919 |
| 559 | 20240315 | 092400 | 557277470 | 7810 | 7810 | 7810 | 7800 | 620 |
| 560 | 20240315 | 092300 | 552435780 | 7810 | 7780 | 7810 | 7780 | 109 |
| 561 | 20240315 | 092200 | 551585080 | 7780 | 7770 | 7790 | 7770 | 2304 |
| 562 | 20240315 | 092100 | 533642370 | 7770 | 7770 | 7780 | 7770 | 1436 |
| 563 | 20240315 | 092000 | 522484600 | 7770 | 7770 | 7780 | 7770 | 884 |
| 564 | 20240315 | 091900 | 515615060 | 7770 | 7790 | 7810 | 7770 | 2272 |
| 565 | 20240315 | 091800 | 497939260 | 7780 | 7800 | 7810 | 7780 | 1504 |
| 566 | 20240315 | 091700 | 486214790 | 7800 | 7810 | 7810 | 7800 | 3274 |
| 567 | 20240315 | 091600 | 460649230 | 7840 | 7800 | 7840 | 7800 | 564 |
| 568 | 20240315 | 091500 | 456246100 | 7810 | 7840 | 7840 | 7800 | 784 |
| 569 | 20240315 | 091400 | 450122710 | 7800 | 7840 | 7840 | 7800 | 723 |
| 570 | 20240315 | 091300 | 444480110 | 7810 | 7830 | 7850 | 7800 | 1326 |
| 571 | 20240315 | 091200 | 434093310 | 7800 | 7800 | 7810 | 7800 | 1791 |
| 572 | 20240315 | 091100 | 420119770 | 7800 | 7830 | 7830 | 7790 | 1864 |
| 573 | 20240315 | 091000 | 405571330 | 7860 | 7830 | 7860 | 7820 | 6091 |
| 574 | 20240315 | 090900 | 357876180 | 7840 | 7860 | 7860 | 7840 | 7329 |
| 575 | 20240315 | 090800 | 300315660 | 7870 | 7870 | 7870 | 7850 | 1197 |
| 576 | 20240315 | 090700 | 290908140 | 7860 | 7860 | 7870 | 7860 | 2650 |
| 577 | 20240315 | 090600 | 270069500 | 7860 | 7860 | 7870 | 7860 | 4247 |
| 578 | 20240315 | 090500 | 236672070 | 7860 | 7860 | 7870 | 7860 | 7930 |
| 579 | 20240315 | 090400 | 174311150 | 7850 | 7850 | 7880 | 7850 | 2477 |
| 580 | 20240315 | 090300 | 154820560 | 7850 | 7840 | 7870 | 7830 | 3664 |
| 581 | 20240315 | 090200 | 126068770 | 7860 | 7830 | 7860 | 7800 | 3333 |
| 582 | 20240315 | 090100 | 99948650 | 7830 | 7770 | 7830 | 7770 | 8262 |
| 583 | 20240315 | 090000 | 35481030 | 7780 | 7760 | 7830 | 7760 | 4540 |