29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 2591 |
| 3 | 20240313 | 184700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20240313 | 184600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20240313 | 184500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20240313 | 184400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20240313 | 184300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20240313 | 184200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20240313 | 184100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20240313 | 184000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20240313 | 183900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20240313 | 183800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20240313 | 183700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20240313 | 183600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20240313 | 183500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20240313 | 183400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20240313 | 183300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20240313 | 183200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20240313 | 183100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20240313 | 183000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20240313 | 182900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20240313 | 182800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20240313 | 182700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20240313 | 182600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20240313 | 182500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20240313 | 182400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20240313 | 182300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20240313 | 182200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20240313 | 182100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20240313 | 182000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20240313 | 181900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20240313 | 181800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 2591 |
| 33 | 20240313 | 181700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20240313 | 181600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20240313 | 181500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20240313 | 181400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20240313 | 181300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20240313 | 181200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20240313 | 181100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20240313 | 181000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20240313 | 180900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20240313 | 180800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20240313 | 180700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20240313 | 180600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20240313 | 180500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20240313 | 180400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20240313 | 180300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20240313 | 180200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20240313 | 180100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20240313 | 180000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20240313 | 175900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20240313 | 175800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20240313 | 175700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20240313 | 175600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20240313 | 175500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20240313 | 175400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20240313 | 175300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20240313 | 175200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20240313 | 175100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20240313 | 175000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20240313 | 174900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20240313 | 174800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 2591 |
| 63 | 20240313 | 174700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20240313 | 174600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20240313 | 174500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20240313 | 174400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20240313 | 174300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20240313 | 174200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20240313 | 174100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20240313 | 174000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20240313 | 173900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20240313 | 173800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20240313 | 173700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20240313 | 173600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20240313 | 173500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20240313 | 173400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20240313 | 173300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20240313 | 173200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20240313 | 173100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20240313 | 173000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20240313 | 172900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20240313 | 172800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20240313 | 172700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20240313 | 172600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20240313 | 172500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20240313 | 172400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20240313 | 172300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20240313 | 172200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20240313 | 172100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20240313 | 172000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20240313 | 171900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20240313 | 171800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 2591 |
| 93 | 20240313 | 171700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20240313 | 171600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20240313 | 171500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20240313 | 171400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20240313 | 171300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20240313 | 171200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20240313 | 171100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20240313 | 171000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20240313 | 170900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20240313 | 170800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20240313 | 170700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20240313 | 170600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20240313 | 170500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20240313 | 170400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20240313 | 170300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20240313 | 170200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20240313 | 170100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20240313 | 170000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20240313 | 165900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20240313 | 165800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20240313 | 165700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20240313 | 165600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20240313 | 165500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20240313 | 165400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20240313 | 165300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20240313 | 165200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20240313 | 165100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20240313 | 165000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20240313 | 164900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20240313 | 164800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 2591 |
| 123 | 20240313 | 164700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20240313 | 164600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20240313 | 164500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20240313 | 164400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20240313 | 164300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20240313 | 164200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20240313 | 164100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20240313 | 164000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20240313 | 163900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20240313 | 163800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20240313 | 163700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20240313 | 163600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20240313 | 163500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20240313 | 163400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20240313 | 163300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20240313 | 163200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20240313 | 163100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20240313 | 163000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20240313 | 162900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20240313 | 162800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20240313 | 162700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20240313 | 162600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20240313 | 162500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20240313 | 162400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20240313 | 162300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20240313 | 162200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20240313 | 162100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20240313 | 162000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20240313 | 161900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20240313 | 161800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 2591 |
| 153 | 20240313 | 161700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20240313 | 161600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20240313 | 161500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20240313 | 161400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20240313 | 161300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20240313 | 161200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20240313 | 161100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20240313 | 161000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20240313 | 160900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20240313 | 160800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20240313 | 160700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20240313 | 160600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20240313 | 160500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20240313 | 160400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20240313 | 160300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20240313 | 160200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20240313 | 160100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20240313 | 160000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20240313 | 155900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20240313 | 155800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20240313 | 155700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20240313 | 155600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20240313 | 155500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20240313 | 155400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20240313 | 155300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20240313 | 155200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20240313 | 155100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20240313 | 155000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20240313 | 154900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20240313 | 154800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 2591 |
| 183 | 20240313 | 154700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20240313 | 154600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20240313 | 154500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20240313 | 154400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20240313 | 154300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20240313 | 154200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20240313 | 154100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20240313 | 154000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20240313 | 153900 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20240313 | 153800 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20240313 | 153700 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20240313 | 153600 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20240313 | 153500 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20240313 | 153400 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20240313 | 153300 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20240313 | 153200 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20240313 | 153100 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20240313 | 153000 | 2846277130 | 7580 | 7580 | 7580 | 7580 | 2591 |
| 201 | 20240313 | 152900 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 202 | 20240313 | 152800 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 203 | 20240313 | 152700 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 204 | 20240313 | 152600 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 205 | 20240313 | 152500 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 206 | 20240313 | 152400 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 207 | 20240313 | 152300 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 208 | 20240313 | 152200 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 209 | 20240313 | 152100 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 210 | 20240313 | 152000 | 2826637350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 211 | 20240313 | 151900 | 2826637350 | 7530 | 7540 | 7560 | 7530 | 698 |
| 212 | 20240313 | 151800 | 2821368280 | 7550 | 7540 | 7550 | 7540 | 544 |
| 213 | 20240313 | 151700 | 2817261500 | 7540 | 7540 | 7540 | 7530 | 222 |
| 214 | 20240313 | 151600 | 2815587900 | 7530 | 7530 | 7530 | 7530 | 4 |
| 215 | 20240313 | 151500 | 2815557780 | 7530 | 7530 | 7530 | 7530 | 106 |
| 216 | 20240313 | 151400 | 2814759600 | 7530 | 7530 | 7530 | 7530 | 825 |
| 217 | 20240313 | 151300 | 2808547350 | 7530 | 7530 | 7530 | 7530 | 50 |
| 218 | 20240313 | 151200 | 2808170850 | 7540 | 7530 | 7540 | 7520 | 700 |
| 219 | 20240313 | 151100 | 2802900960 | 7550 | 7550 | 7550 | 7550 | 10 |
| 220 | 20240313 | 151000 | 2802825460 | 7540 | 7530 | 7540 | 7530 | 133 |
| 221 | 20240313 | 150900 | 2801823870 | 7540 | 7560 | 7560 | 7540 | 1191 |
| 222 | 20240313 | 150800 | 2792825760 | 7560 | 7530 | 7560 | 7530 | 962 |
| 223 | 20240313 | 150700 | 2785573450 | 7520 | 7520 | 7520 | 7520 | 0 |
| 224 | 20240313 | 150600 | 2785573450 | 7520 | 7530 | 7530 | 7520 | 503 |
| 225 | 20240313 | 150500 | 2781788790 | 7530 | 7530 | 7530 | 7520 | 509 |
| 226 | 20240313 | 150400 | 2777958350 | 7530 | 7520 | 7560 | 7520 | 1793 |
| 227 | 20240313 | 150300 | 2764431110 | 7530 | 7530 | 7530 | 7530 | 168 |
| 228 | 20240313 | 150200 | 2763166070 | 7550 | 7560 | 7560 | 7550 | 365 |
| 229 | 20240313 | 150100 | 2760409920 | 7560 | 7530 | 7560 | 7530 | 707 |
| 230 | 20240313 | 150000 | 2755071850 | 7530 | 7550 | 7550 | 7530 | 255 |
| 231 | 20240313 | 145900 | 2753149420 | 7530 | 7520 | 7540 | 7520 | 362 |
| 232 | 20240313 | 145800 | 2750423730 | 7530 | 7530 | 7530 | 7520 | 258 |
| 233 | 20240313 | 145700 | 2748481130 | 7530 | 7520 | 7530 | 7520 | 1026 |
| 234 | 20240313 | 145600 | 2740764580 | 7510 | 7490 | 7510 | 7490 | 537 |
| 235 | 20240313 | 145500 | 2736737710 | 7500 | 7490 | 7500 | 7480 | 200 |
| 236 | 20240313 | 145400 | 2735239620 | 7480 | 7480 | 7480 | 7480 | 15 |
| 237 | 20240313 | 145300 | 2735127420 | 7480 | 7520 | 7520 | 7480 | 208 |
| 238 | 20240313 | 145200 | 2733564220 | 7520 | 7490 | 7520 | 7490 | 1582 |
| 239 | 20240313 | 145100 | 2721680660 | 7490 | 7500 | 7510 | 7480 | 1265 |
| 240 | 20240313 | 145000 | 2712204550 | 7480 | 7520 | 7520 | 7480 | 732 |
| 241 | 20240313 | 144900 | 2706715020 | 7500 | 7500 | 7500 | 7500 | 10 |
| 242 | 20240313 | 144800 | 2706640020 | 7500 | 7500 | 7500 | 7500 | 271 |
| 243 | 20240313 | 144700 | 2704607520 | 7500 | 7500 | 7500 | 7500 | 47 |
| 244 | 20240313 | 144600 | 2704255020 | 7520 | 7510 | 7520 | 7510 | 426 |
| 245 | 20240313 | 144500 | 2701051980 | 7480 | 7470 | 7500 | 7460 | 575 |
| 246 | 20240313 | 144400 | 2696747730 | 7500 | 7520 | 7520 | 7450 | 7327 |
| 247 | 20240313 | 144300 | 2641911290 | 7520 | 7540 | 7540 | 7510 | 1411 |
| 248 | 20240313 | 144200 | 2631306520 | 7530 | 7530 | 7550 | 7530 | 373 |
| 249 | 20240313 | 144100 | 2628496750 | 7530 | 7550 | 7550 | 7530 | 841 |
| 250 | 20240313 | 144000 | 2622150180 | 7550 | 7580 | 7580 | 7550 | 851 |
| 251 | 20240313 | 143900 | 2615707910 | 7600 | 7590 | 7600 | 7590 | 718 |
| 252 | 20240313 | 143800 | 2610258270 | 7590 | 7600 | 7600 | 7570 | 209 |
| 253 | 20240313 | 143700 | 2608671170 | 7600 | 7600 | 7600 | 7580 | 939 |
| 254 | 20240313 | 143600 | 2601541630 | 7590 | 7570 | 7590 | 7570 | 362 |
| 255 | 20240313 | 143500 | 2598796740 | 7570 | 7570 | 7570 | 7570 | 6 |
| 256 | 20240313 | 143400 | 2598751320 | 7580 | 7580 | 7580 | 7580 | 50 |
| 257 | 20240313 | 143300 | 2598372320 | 7580 | 7580 | 7580 | 7580 | 85 |
| 258 | 20240313 | 143200 | 2597728020 | 7570 | 7570 | 7570 | 7570 | 50 |
| 259 | 20240313 | 143100 | 2597349520 | 7570 | 7570 | 7570 | 7570 | 373 |
| 260 | 20240313 | 143000 | 2594525910 | 7570 | 7580 | 7580 | 7570 | 2031 |
| 261 | 20240313 | 142900 | 2579147680 | 7580 | 7580 | 7600 | 7580 | 64 |
| 262 | 20240313 | 142800 | 2578662520 | 7580 | 7580 | 7580 | 7580 | 94 |
| 263 | 20240313 | 142700 | 2577950000 | 7570 | 7570 | 7570 | 7570 | 189 |
| 264 | 20240313 | 142600 | 2576519270 | 7580 | 7580 | 7580 | 7580 | 303 |
| 265 | 20240313 | 142500 | 2574222530 | 7580 | 7580 | 7580 | 7580 | 157 |
| 266 | 20240313 | 142400 | 2573032470 | 7580 | 7590 | 7590 | 7580 | 341 |
| 267 | 20240313 | 142300 | 2570446410 | 7590 | 7610 | 7610 | 7590 | 299 |
| 268 | 20240313 | 142200 | 2568176440 | 7610 | 7570 | 7620 | 7560 | 4466 |
| 269 | 20240313 | 142100 | 2534291200 | 7560 | 7670 | 7680 | 7560 | 4790 |
| 270 | 20240313 | 142000 | 2497719120 | 7690 | 7650 | 7700 | 7640 | 10660 |
| 271 | 20240313 | 141900 | 2415914920 | 7650 | 7640 | 7690 | 7640 | 10196 |
| 272 | 20240313 | 141800 | 2337762320 | 7650 | 7620 | 7650 | 7620 | 3207 |
| 273 | 20240313 | 141700 | 2313292790 | 7630 | 7560 | 7650 | 7560 | 6847 |
| 274 | 20240313 | 141600 | 2261118550 | 7560 | 7570 | 7610 | 7560 | 1091 |
| 275 | 20240313 | 141500 | 2252841150 | 7570 | 7570 | 7570 | 7570 | 16 |
| 276 | 20240313 | 141400 | 2252720030 | 7560 | 7560 | 7560 | 7560 | 86 |
| 277 | 20240313 | 141300 | 2252069870 | 7570 | 7570 | 7570 | 7570 | 81 |
| 278 | 20240313 | 141200 | 2251456700 | 7590 | 7570 | 7590 | 7570 | 521 |
| 279 | 20240313 | 141100 | 2247505300 | 7570 | 7560 | 7570 | 7550 | 140 |
| 280 | 20240313 | 141000 | 2246446630 | 7550 | 7570 | 7570 | 7550 | 547 |
| 281 | 20240313 | 140900 | 2242311280 | 7570 | 7570 | 7570 | 7570 | 0 |
| 282 | 20240313 | 140800 | 2242311280 | 7570 | 7570 | 7570 | 7570 | 0 |
| 283 | 20240313 | 140700 | 2242311280 | 7570 | 7560 | 7570 | 7560 | 557 |
| 284 | 20240313 | 140600 | 2238095080 | 7550 | 7550 | 7550 | 7540 | 79 |
| 285 | 20240313 | 140500 | 2237499380 | 7540 | 7550 | 7550 | 7540 | 402 |
| 286 | 20240313 | 140400 | 2234466300 | 7550 | 7560 | 7560 | 7550 | 348 |
| 287 | 20240313 | 140300 | 2231837880 | 7560 | 7570 | 7570 | 7560 | 488 |
| 288 | 20240313 | 140200 | 2228144460 | 7570 | 7570 | 7570 | 7570 | 0 |
| 289 | 20240313 | 140100 | 2228144460 | 7570 | 7570 | 7570 | 7570 | 110 |
| 290 | 20240313 | 140000 | 2227311760 | 7570 | 7560 | 7570 | 7550 | 132 |
| 291 | 20240313 | 135900 | 2226313670 | 7550 | 7570 | 7570 | 7550 | 684 |
| 292 | 20240313 | 135800 | 2221142540 | 7560 | 7560 | 7570 | 7560 | 419 |
| 293 | 20240313 | 135700 | 2217973500 | 7560 | 7560 | 7560 | 7560 | 303 |
| 294 | 20240313 | 135600 | 2215682820 | 7560 | 7580 | 7580 | 7560 | 304 |
| 295 | 20240313 | 135500 | 2213384560 | 7590 | 7560 | 7590 | 7560 | 210 |
| 296 | 20240313 | 135400 | 2211793940 | 7560 | 7560 | 7560 | 7560 | 0 |
| 297 | 20240313 | 135300 | 2211793940 | 7560 | 7560 | 7560 | 7560 | 66 |
| 298 | 20240313 | 135200 | 2211294980 | 7570 | 7560 | 7570 | 7550 | 610 |
| 299 | 20240313 | 135100 | 2206680460 | 7550 | 7560 | 7560 | 7550 | 355 |
| 300 | 20240313 | 135000 | 2203999200 | 7560 | 7560 | 7560 | 7560 | 345 |
| 301 | 20240313 | 134900 | 2201391000 | 7560 | 7570 | 7570 | 7560 | 116 |
| 302 | 20240313 | 134800 | 2200514030 | 7570 | 7590 | 7590 | 7570 | 281 |
| 303 | 20240313 | 134700 | 2198386760 | 7600 | 7560 | 7600 | 7560 | 2594 |
| 304 | 20240313 | 134600 | 2178680940 | 7530 | 7540 | 7540 | 7530 | 324 |
| 305 | 20240313 | 134500 | 2176238290 | 7520 | 7570 | 7570 | 7520 | 1899 |
| 306 | 20240313 | 134400 | 2161885280 | 7570 | 7570 | 7570 | 7570 | 1 |
| 307 | 20240313 | 134300 | 2161877710 | 7550 | 7550 | 7550 | 7550 | 100 |
| 308 | 20240313 | 134200 | 2161122710 | 7580 | 7600 | 7600 | 7580 | 630 |
| 309 | 20240313 | 134100 | 2156341220 | 7600 | 7560 | 7600 | 7550 | 3378 |
| 310 | 20240313 | 134000 | 2130744290 | 7550 | 7540 | 7550 | 7540 | 178 |
| 311 | 20240313 | 133900 | 2129400550 | 7510 | 7510 | 7540 | 7500 | 3279 |
| 312 | 20240313 | 133800 | 2104731240 | 7500 | 7490 | 7500 | 7490 | 257 |
| 313 | 20240313 | 133700 | 2102804280 | 7500 | 7460 | 7500 | 7460 | 1076 |
| 314 | 20240313 | 133600 | 2094750840 | 7460 | 7480 | 7480 | 7450 | 1040 |
| 315 | 20240313 | 133500 | 2086985640 | 7500 | 7480 | 7500 | 7480 | 25 |
| 316 | 20240313 | 133400 | 2086798430 | 7500 | 7480 | 7500 | 7480 | 225 |
| 317 | 20240313 | 133300 | 2085111220 | 7520 | 7480 | 7520 | 7480 | 218 |
| 318 | 20240313 | 133200 | 2083473160 | 7500 | 7480 | 7500 | 7480 | 187 |
| 319 | 20240313 | 133100 | 2082074360 | 7500 | 7500 | 7500 | 7500 | 330 |
| 320 | 20240313 | 133000 | 2079599360 | 7500 | 7490 | 7500 | 7490 | 177 |
| 321 | 20240313 | 132900 | 2078272580 | 7490 | 7500 | 7500 | 7490 | 670 |
| 322 | 20240313 | 132800 | 2073248490 | 7500 | 7520 | 7520 | 7500 | 391 |
| 323 | 20240313 | 132700 | 2070312200 | 7520 | 7500 | 7520 | 7500 | 187 |
| 324 | 20240313 | 132600 | 2068907330 | 7500 | 7500 | 7520 | 7500 | 51 |
| 325 | 20240313 | 132500 | 2068524810 | 7500 | 7520 | 7520 | 7500 | 101 |
| 326 | 20240313 | 132400 | 2067767290 | 7530 | 7490 | 7530 | 7490 | 1153 |
| 327 | 20240313 | 132300 | 2059102010 | 7500 | 7500 | 7500 | 7500 | 698 |
| 328 | 20240313 | 132200 | 2053867010 | 7470 | 7470 | 7470 | 7470 | 0 |
| 329 | 20240313 | 132100 | 2053867010 | 7470 | 7460 | 7470 | 7460 | 132 |
| 330 | 20240313 | 132000 | 2052881260 | 7460 | 7460 | 7460 | 7450 | 121 |
| 331 | 20240313 | 131900 | 2051979070 | 7470 | 7470 | 7470 | 7470 | 1 |
| 332 | 20240313 | 131800 | 2051971600 | 7470 | 7480 | 7480 | 7470 | 1970 |
| 333 | 20240313 | 131700 | 2037246470 | 7480 | 7480 | 7480 | 7480 | 500 |
| 334 | 20240313 | 131600 | 2033506470 | 7510 | 7480 | 7510 | 7480 | 307 |
| 335 | 20240313 | 131500 | 2031210080 | 7480 | 7500 | 7510 | 7480 | 552 |
| 336 | 20240313 | 131400 | 2027075320 | 7500 | 7500 | 7500 | 7500 | 335 |
| 337 | 20240313 | 131300 | 2024562820 | 7500 | 7510 | 7520 | 7500 | 254 |
| 338 | 20240313 | 131200 | 2022654990 | 7510 | 7500 | 7510 | 7480 | 1268 |
| 339 | 20240313 | 131100 | 2013147150 | 7500 | 7500 | 7500 | 7500 | 20 |
| 340 | 20240313 | 131000 | 2012997150 | 7490 | 7510 | 7510 | 7490 | 23 |
| 341 | 20240313 | 130900 | 2012824680 | 7480 | 7500 | 7500 | 7480 | 13 |
| 342 | 20240313 | 130800 | 2012727400 | 7470 | 7500 | 7500 | 7470 | 57 |
| 343 | 20240313 | 130700 | 2012299960 | 7500 | 7500 | 7500 | 7500 | 90 |
| 344 | 20240313 | 130600 | 2011624960 | 7500 | 7470 | 7500 | 7450 | 668 |
| 345 | 20240313 | 130500 | 2006643990 | 7480 | 7480 | 7490 | 7480 | 427 |
| 346 | 20240313 | 130400 | 2003446030 | 7500 | 7500 | 7500 | 7500 | 0 |
| 347 | 20240313 | 130300 | 2003446030 | 7500 | 7490 | 7500 | 7490 | 40 |
| 348 | 20240313 | 130200 | 2003146420 | 7450 | 7470 | 7470 | 7450 | 1140 |
| 349 | 20240313 | 130100 | 1994641180 | 7470 | 7470 | 7470 | 7470 | 1 |
| 350 | 20240313 | 130000 | 1994633710 | 7500 | 7500 | 7500 | 7500 | 110 |
| 351 | 20240313 | 125900 | 1993808710 | 7500 | 7500 | 7500 | 7450 | 1057 |
| 352 | 20240313 | 125800 | 1985909070 | 7500 | 7520 | 7520 | 7500 | 167 |
| 353 | 20240313 | 125700 | 1984654810 | 7520 | 7520 | 7520 | 7520 | 124 |
| 354 | 20240313 | 125600 | 1983722330 | 7520 | 7530 | 7530 | 7520 | 167 |
| 355 | 20240313 | 125500 | 1982465580 | 7550 | 7550 | 7550 | 7550 | 0 |
| 356 | 20240313 | 125400 | 1982465580 | 7550 | 7550 | 7560 | 7530 | 1014 |
| 357 | 20240313 | 125300 | 1974802920 | 7550 | 7560 | 7560 | 7550 | 319 |
| 358 | 20240313 | 125200 | 1972392080 | 7560 | 7520 | 7560 | 7520 | 2217 |
| 359 | 20240313 | 125100 | 1955636010 | 7520 | 7550 | 7550 | 7520 | 1129 |
| 360 | 20240313 | 125000 | 1947115030 | 7550 | 7550 | 7570 | 7530 | 1877 |
| 361 | 20240313 | 124900 | 1932934740 | 7550 | 7520 | 7550 | 7520 | 492 |
| 362 | 20240313 | 124800 | 1929231220 | 7530 | 7500 | 7530 | 7500 | 60 |
| 363 | 20240313 | 124700 | 1928780980 | 7540 | 7500 | 7560 | 7500 | 1877 |
| 364 | 20240313 | 124600 | 1914653220 | 7500 | 7450 | 7500 | 7450 | 939 |
| 365 | 20240313 | 124500 | 1907623510 | 7410 | 7460 | 7460 | 7410 | 3750 |
| 366 | 20240313 | 124400 | 1879773150 | 7470 | 7470 | 7470 | 7470 | 33 |
| 367 | 20240313 | 124300 | 1879526640 | 7460 | 7460 | 7460 | 7460 | 67 |
| 368 | 20240313 | 124200 | 1879026820 | 7460 | 7460 | 7460 | 7450 | 106 |
| 369 | 20240313 | 124100 | 1878236730 | 7450 | 7450 | 7450 | 7450 | 756 |
| 370 | 20240313 | 124000 | 1872604530 | 7450 | 7480 | 7480 | 7450 | 74 |
| 371 | 20240313 | 123900 | 1872052810 | 7410 | 7470 | 7470 | 7410 | 4947 |
| 372 | 20240313 | 123800 | 1835319190 | 7470 | 7470 | 7470 | 7470 | 500 |
| 373 | 20240313 | 123700 | 1831584190 | 7470 | 7470 | 7470 | 7470 | 40 |
| 374 | 20240313 | 123600 | 1831285390 | 7470 | 7470 | 7470 | 7470 | 123 |
| 375 | 20240313 | 123500 | 1830366580 | 7470 | 7470 | 7470 | 7470 | 500 |
| 376 | 20240313 | 123400 | 1826631580 | 7500 | 7470 | 7500 | 7470 | 479 |
| 377 | 20240313 | 123300 | 1823048680 | 7470 | 7470 | 7470 | 7470 | 0 |
| 378 | 20240313 | 123200 | 1823048680 | 7470 | 7470 | 7470 | 7470 | 0 |
| 379 | 20240313 | 123100 | 1823048680 | 7470 | 7470 | 7470 | 7470 | 145 |
| 380 | 20240313 | 123000 | 1821965530 | 7470 | 7470 | 7470 | 7470 | 300 |
| 381 | 20240313 | 122900 | 1819724530 | 7470 | 7470 | 7500 | 7470 | 268 |
| 382 | 20240313 | 122800 | 1817716560 | 7460 | 7480 | 7480 | 7460 | 463 |
| 383 | 20240313 | 122700 | 1814256840 | 7530 | 7490 | 7530 | 7470 | 398 |
| 384 | 20240313 | 122600 | 1811281990 | 7470 | 7520 | 7530 | 7470 | 1460 |
| 385 | 20240313 | 122500 | 1800364580 | 7520 | 7500 | 7520 | 7500 | 395 |
| 386 | 20240313 | 122400 | 1797396240 | 7500 | 7500 | 7500 | 7500 | 814 |
| 387 | 20240313 | 122300 | 1791291240 | 7500 | 7500 | 7500 | 7500 | 0 |
| 388 | 20240313 | 122200 | 1791291240 | 7500 | 7500 | 7500 | 7500 | 510 |
| 389 | 20240313 | 122100 | 1787466240 | 7480 | 7490 | 7490 | 7470 | 649 |
| 390 | 20240313 | 122000 | 1782607030 | 7500 | 7480 | 7500 | 7480 | 367 |
| 391 | 20240313 | 121900 | 1779858600 | 7480 | 7480 | 7480 | 7480 | 475 |
| 392 | 20240313 | 121800 | 1776305600 | 7490 | 7490 | 7490 | 7490 | 47 |
| 393 | 20240313 | 121700 | 1775953570 | 7490 | 7490 | 7490 | 7490 | 219 |
| 394 | 20240313 | 121600 | 1774313260 | 7490 | 7490 | 7500 | 7490 | 790 |
| 395 | 20240313 | 121500 | 1768393160 | 7500 | 7500 | 7500 | 7500 | 260 |
| 396 | 20240313 | 121400 | 1766443160 | 7500 | 7500 | 7500 | 7500 | 44 |
| 397 | 20240313 | 121300 | 1766113160 | 7500 | 7500 | 7500 | 7480 | 529 |
| 398 | 20240313 | 121200 | 1762146450 | 7500 | 7500 | 7500 | 7490 | 142 |
| 399 | 20240313 | 121100 | 1761082540 | 7500 | 7470 | 7500 | 7470 | 310 |
| 400 | 20240313 | 121000 | 1758760840 | 7510 | 7510 | 7510 | 7510 | 100 |
| 401 | 20240313 | 120900 | 1758009840 | 7510 | 7450 | 7510 | 7450 | 762 |
| 402 | 20240313 | 120800 | 1752314990 | 7410 | 7420 | 7420 | 7410 | 1000 |
| 403 | 20240313 | 120700 | 1744901650 | 7410 | 7420 | 7430 | 7410 | 924 |
| 404 | 20240313 | 120600 | 1738047110 | 7410 | 7450 | 7450 | 7400 | 2789 |
| 405 | 20240313 | 120500 | 1717357690 | 7450 | 7480 | 7500 | 7430 | 1444 |
| 406 | 20240313 | 120400 | 1706582220 | 7500 | 7500 | 7510 | 7490 | 300 |
| 407 | 20240313 | 120300 | 1704331500 | 7520 | 7510 | 7520 | 7480 | 322 |
| 408 | 20240313 | 120200 | 1701911460 | 7520 | 7500 | 7520 | 7500 | 360 |
| 409 | 20240313 | 120100 | 1699205770 | 7460 | 7480 | 7480 | 7460 | 2067 |
| 410 | 20240313 | 120000 | 1683744910 | 7490 | 7480 | 7490 | 7460 | 662 |
| 411 | 20240313 | 115900 | 1678801280 | 7480 | 7480 | 7480 | 7480 | 109 |
| 412 | 20240313 | 115800 | 1677985960 | 7470 | 7470 | 7500 | 7470 | 508 |
| 413 | 20240313 | 115700 | 1674180400 | 7470 | 7470 | 7500 | 7470 | 173 |
| 414 | 20240313 | 115600 | 1672885110 | 7470 | 7470 | 7470 | 7470 | 54 |
| 415 | 20240313 | 115500 | 1672481730 | 7470 | 7480 | 7480 | 7470 | 582 |
| 416 | 20240313 | 115400 | 1668131810 | 7480 | 7490 | 7490 | 7480 | 318 |
| 417 | 20240313 | 115300 | 1665751820 | 7490 | 7500 | 7500 | 7490 | 167 |
| 418 | 20240313 | 115200 | 1664499890 | 7500 | 7500 | 7500 | 7500 | 551 |
| 419 | 20240313 | 115100 | 1660367390 | 7490 | 7480 | 7490 | 7480 | 36 |
| 420 | 20240313 | 115000 | 1660097810 | 7490 | 7490 | 7500 | 7490 | 202 |
| 421 | 20240313 | 114900 | 1658582990 | 7480 | 7480 | 7490 | 7460 | 882 |
| 422 | 20240313 | 114800 | 1651993080 | 7490 | 7470 | 7500 | 7470 | 194 |
| 423 | 20240313 | 114700 | 1650539920 | 7470 | 7510 | 7510 | 7470 | 2430 |
| 424 | 20240313 | 114600 | 1632353260 | 7500 | 7540 | 7540 | 7500 | 2752 |
| 425 | 20240313 | 114500 | 1611694250 | 7540 | 7550 | 7570 | 7540 | 415 |
| 426 | 20240313 | 114400 | 1608564560 | 7540 | 7550 | 7550 | 7540 | 1806 |
| 427 | 20240313 | 114300 | 1594943320 | 7550 | 7560 | 7560 | 7550 | 2087 |
| 428 | 20240313 | 114200 | 1579180060 | 7560 | 7570 | 7570 | 7560 | 290 |
| 429 | 20240313 | 114100 | 1576986750 | 7580 | 7580 | 7590 | 7570 | 871 |
| 430 | 20240313 | 114000 | 1570384180 | 7570 | 7600 | 7600 | 7570 | 611 |
| 431 | 20240313 | 113900 | 1565752580 | 7600 | 7550 | 7600 | 7520 | 1753 |
| 432 | 20240313 | 113800 | 1552517260 | 7570 | 7580 | 7580 | 7530 | 2502 |
| 433 | 20240313 | 113700 | 1533616090 | 7590 | 7600 | 7600 | 7590 | 366 |
| 434 | 20240313 | 113600 | 1530837720 | 7600 | 7610 | 7610 | 7600 | 648 |
| 435 | 20240313 | 113500 | 1525906690 | 7610 | 7590 | 7610 | 7590 | 638 |
| 436 | 20240313 | 113400 | 1521053210 | 7590 | 7590 | 7590 | 7590 | 584 |
| 437 | 20240313 | 113300 | 1516620650 | 7600 | 7580 | 7600 | 7570 | 154 |
| 438 | 20240313 | 113200 | 1515453940 | 7580 | 7620 | 7620 | 7580 | 1339 |
| 439 | 20240313 | 113100 | 1505294240 | 7620 | 7620 | 7630 | 7610 | 862 |
| 440 | 20240313 | 113000 | 1498726400 | 7620 | 7560 | 7620 | 7560 | 1518 |
| 441 | 20240313 | 112900 | 1487201780 | 7550 | 7570 | 7570 | 7550 | 1484 |
| 442 | 20240313 | 112800 | 1475972030 | 7570 | 7600 | 7600 | 7570 | 2423 |
| 443 | 20240313 | 112700 | 1457592650 | 7590 | 7600 | 7630 | 7570 | 1113 |
| 444 | 20240313 | 112600 | 1449119770 | 7610 | 7610 | 7620 | 7550 | 11516 |
| 445 | 20240313 | 112500 | 1361704610 | 7620 | 7590 | 7620 | 7590 | 4130 |
| 446 | 20240313 | 112400 | 1330318600 | 7590 | 7580 | 7590 | 7570 | 836 |
| 447 | 20240313 | 112300 | 1323982930 | 7580 | 7540 | 7580 | 7520 | 709 |
| 448 | 20240313 | 112200 | 1318637410 | 7550 | 7570 | 7570 | 7550 | 1371 |
| 449 | 20240313 | 112100 | 1308284950 | 7560 | 7590 | 7590 | 7560 | 352 |
| 450 | 20240313 | 112000 | 1305615570 | 7600 | 7550 | 7600 | 7530 | 3627 |
| 451 | 20240313 | 111900 | 1278218360 | 7560 | 7590 | 7620 | 7550 | 3222 |
| 452 | 20240313 | 111800 | 1253839820 | 7620 | 7510 | 7620 | 7510 | 14288 |
| 453 | 20240313 | 111700 | 1145539000 | 7510 | 7490 | 7540 | 7490 | 2548 |
| 454 | 20240313 | 111600 | 1126341060 | 7450 | 7440 | 7500 | 7440 | 1797 |
| 455 | 20240313 | 111500 | 1112888730 | 7440 | 7450 | 7450 | 7440 | 798 |
| 456 | 20240313 | 111400 | 1106950580 | 7450 | 7450 | 7450 | 7450 | 101 |
| 457 | 20240313 | 111300 | 1106198130 | 7450 | 7460 | 7460 | 7440 | 251 |
| 458 | 20240313 | 111200 | 1104327190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 459 | 20240313 | 111100 | 1104327190 | 7470 | 7450 | 7470 | 7450 | 733 |
| 460 | 20240313 | 111000 | 1098857200 | 7440 | 7450 | 7450 | 7440 | 588 |
| 461 | 20240313 | 110900 | 1094482260 | 7470 | 7470 | 7470 | 7470 | 0 |
| 462 | 20240313 | 110800 | 1094482260 | 7470 | 7480 | 7490 | 7440 | 413 |
| 463 | 20240313 | 110700 | 1091399880 | 7480 | 7480 | 7480 | 7460 | 209 |
| 464 | 20240313 | 110600 | 1089836580 | 7490 | 7460 | 7490 | 7460 | 2000 |
| 465 | 20240313 | 110500 | 1074881780 | 7420 | 7440 | 7440 | 7420 | 2472 |
| 466 | 20240313 | 110400 | 1056521480 | 7440 | 7480 | 7480 | 7430 | 1709 |
| 467 | 20240313 | 110300 | 1043796700 | 7480 | 7470 | 7480 | 7450 | 250 |
| 468 | 20240313 | 110200 | 1041930840 | 7460 | 7440 | 7460 | 7440 | 206 |
| 469 | 20240313 | 110100 | 1040394410 | 7450 | 7470 | 7470 | 7450 | 786 |
| 470 | 20240313 | 110000 | 1034538510 | 7470 | 7490 | 7490 | 7470 | 68 |
| 471 | 20240313 | 105900 | 1034029210 | 7490 | 7450 | 7490 | 7450 | 352 |
| 472 | 20240313 | 105800 | 1031400060 | 7450 | 7410 | 7450 | 7410 | 2011 |
| 473 | 20240313 | 105700 | 1016451910 | 7410 | 7430 | 7430 | 7410 | 1436 |
| 474 | 20240313 | 105600 | 1005798860 | 7440 | 7430 | 7440 | 7430 | 851 |
| 475 | 20240313 | 105500 | 999475890 | 7430 | 7450 | 7450 | 7430 | 1050 |
| 476 | 20240313 | 105400 | 991655960 | 7450 | 7440 | 7460 | 7430 | 441 |
| 477 | 20240313 | 105300 | 988375100 | 7430 | 7440 | 7450 | 7420 | 2119 |
| 478 | 20240313 | 105200 | 972628650 | 7440 | 7450 | 7460 | 7440 | 463 |
| 479 | 20240313 | 105100 | 969181380 | 7450 | 7490 | 7490 | 7450 | 2042 |
| 480 | 20240313 | 105000 | 953948060 | 7480 | 7470 | 7480 | 7470 | 252 |
| 481 | 20240313 | 104900 | 952065120 | 7450 | 7490 | 7500 | 7450 | 2983 |
| 482 | 20240313 | 104800 | 929749120 | 7490 | 7500 | 7510 | 7490 | 970 |
| 483 | 20240313 | 104700 | 922479590 | 7510 | 7490 | 7510 | 7490 | 740 |
| 484 | 20240313 | 104600 | 916923190 | 7510 | 7520 | 7520 | 7510 | 1834 |
| 485 | 20240313 | 104500 | 903147340 | 7530 | 7510 | 7540 | 7510 | 2432 |
| 486 | 20240313 | 104400 | 884850200 | 7530 | 7490 | 7530 | 7490 | 8792 |
| 487 | 20240313 | 104300 | 818901800 | 7480 | 7500 | 7500 | 7480 | 1731 |
| 488 | 20240313 | 104200 | 805925510 | 7500 | 7470 | 7500 | 7460 | 4828 |
| 489 | 20240313 | 104100 | 769775890 | 7470 | 7470 | 7470 | 7460 | 691 |
| 490 | 20240313 | 104000 | 764614530 | 7470 | 7440 | 7470 | 7420 | 1950 |
| 491 | 20240313 | 103900 | 750083830 | 7460 | 7460 | 7460 | 7460 | 11 |
| 492 | 20240313 | 103800 | 750001770 | 7440 | 7410 | 7480 | 7410 | 1187 |
| 493 | 20240313 | 103700 | 741164590 | 7410 | 7450 | 7450 | 7410 | 2013 |
| 494 | 20240313 | 103600 | 726224010 | 7450 | 7450 | 7470 | 7430 | 2198 |
| 495 | 20240313 | 103500 | 709853290 | 7450 | 7460 | 7480 | 7440 | 4259 |
| 496 | 20240313 | 103400 | 678103490 | 7460 | 7460 | 7460 | 7440 | 3351 |
| 497 | 20240313 | 103300 | 653146470 | 7460 | 7450 | 7460 | 7450 | 488 |
| 498 | 20240313 | 103200 | 649508200 | 7440 | 7470 | 7470 | 7440 | 1702 |
| 499 | 20240313 | 103100 | 636816530 | 7450 | 7450 | 7450 | 7450 | 27 |
| 500 | 20240313 | 103000 | 636615380 | 7470 | 7430 | 7470 | 7430 | 375 |
| 501 | 20240313 | 102900 | 633819080 | 7450 | 7440 | 7450 | 7430 | 139 |
| 502 | 20240313 | 102800 | 632784250 | 7440 | 7440 | 7440 | 7440 | 574 |
| 503 | 20240313 | 102700 | 628513690 | 7440 | 7450 | 7450 | 7440 | 94 |
| 504 | 20240313 | 102600 | 627814280 | 7450 | 7480 | 7480 | 7450 | 1037 |
| 505 | 20240313 | 102500 | 620076050 | 7490 | 7480 | 7490 | 7450 | 761 |
| 506 | 20240313 | 102400 | 614395160 | 7490 | 7430 | 7490 | 7430 | 1229 |
| 507 | 20240313 | 102300 | 605200680 | 7440 | 7450 | 7460 | 7440 | 1488 |
| 508 | 20240313 | 102200 | 594120600 | 7440 | 7480 | 7500 | 7440 | 3736 |
| 509 | 20240313 | 102100 | 566227370 | 7480 | 7400 | 7500 | 7400 | 12224 |
| 510 | 20240313 | 102000 | 474970280 | 7400 | 7400 | 7410 | 7400 | 2172 |
| 511 | 20240313 | 101900 | 458897440 | 7400 | 7380 | 7400 | 7380 | 1518 |
| 512 | 20240313 | 101800 | 447682520 | 7390 | 7390 | 7390 | 7380 | 582 |
| 513 | 20240313 | 101700 | 443381760 | 7390 | 7390 | 7390 | 7360 | 167 |
| 514 | 20240313 | 101600 | 442147660 | 7390 | 7350 | 7390 | 7340 | 1060 |
| 515 | 20240313 | 101500 | 434343250 | 7350 | 7390 | 7390 | 7350 | 337 |
| 516 | 20240313 | 101400 | 431860210 | 7390 | 7390 | 7390 | 7390 | 673 |
| 517 | 20240313 | 101300 | 426886740 | 7390 | 7370 | 7390 | 7350 | 503 |
| 518 | 20240313 | 101200 | 423186640 | 7390 | 7350 | 7390 | 7350 | 661 |
| 519 | 20240313 | 101100 | 418312630 | 7340 | 7340 | 7340 | 7340 | 98 |
| 520 | 20240313 | 101000 | 417593310 | 7340 | 7370 | 7370 | 7340 | 1457 |
| 521 | 20240313 | 100900 | 406884450 | 7370 | 7370 | 7370 | 7370 | 537 |
| 522 | 20240313 | 100800 | 402926760 | 7380 | 7380 | 7400 | 7380 | 2967 |
| 523 | 20240313 | 100700 | 380999470 | 7370 | 7350 | 7370 | 7350 | 1702 |
| 524 | 20240313 | 100600 | 368471730 | 7370 | 7370 | 7370 | 7370 | 550 |
| 525 | 20240313 | 100500 | 364418230 | 7370 | 7350 | 7370 | 7350 | 110 |
| 526 | 20240313 | 100400 | 363609590 | 7360 | 7350 | 7360 | 7320 | 249 |
| 527 | 20240313 | 100300 | 361777790 | 7350 | 7340 | 7350 | 7300 | 134 |
| 528 | 20240313 | 100200 | 360794260 | 7300 | 7340 | 7340 | 7300 | 76 |
| 529 | 20240313 | 100100 | 360236500 | 7300 | 7360 | 7360 | 7290 | 150 |
| 530 | 20240313 | 100000 | 359140860 | 7330 | 7340 | 7360 | 7330 | 5930 |
| 531 | 20240313 | 095900 | 315647170 | 7370 | 7330 | 7370 | 7330 | 2064 |
| 532 | 20240313 | 095800 | 300487990 | 7330 | 7300 | 7330 | 7290 | 8246 |
| 533 | 20240313 | 095700 | 240292080 | 7300 | 7290 | 7300 | 7290 | 103 |
| 534 | 20240313 | 095600 | 239540710 | 7290 | 7290 | 7290 | 7280 | 73 |
| 535 | 20240313 | 095500 | 239008580 | 7300 | 7300 | 7300 | 7300 | 11 |
| 536 | 20240313 | 095400 | 238928280 | 7300 | 7300 | 7300 | 7290 | 956 |
| 537 | 20240313 | 095300 | 231951610 | 7290 | 7290 | 7290 | 7270 | 1280 |
| 538 | 20240313 | 095200 | 222625610 | 7290 | 7290 | 7290 | 7290 | 10 |
| 539 | 20240313 | 095100 | 222552710 | 7290 | 7270 | 7290 | 7270 | 274 |
| 540 | 20240313 | 095000 | 220560710 | 7290 | 7270 | 7290 | 7270 | 29 |
| 541 | 20240313 | 094900 | 220349860 | 7270 | 7270 | 7270 | 7270 | 20 |
| 542 | 20240313 | 094800 | 220204460 | 7270 | 7270 | 7270 | 7270 | 60 |
| 543 | 20240313 | 094700 | 219768260 | 7280 | 7250 | 7280 | 7250 | 345 |
| 544 | 20240313 | 094600 | 217264940 | 7260 | 7260 | 7260 | 7260 | 147 |
| 545 | 20240313 | 094500 | 216197720 | 7260 | 7260 | 7260 | 7260 | 14 |
| 546 | 20240313 | 094400 | 216096080 | 7260 | 7260 | 7260 | 7260 | 8 |
| 547 | 20240313 | 094300 | 216038000 | 7260 | 7290 | 7290 | 7260 | 12 |
| 548 | 20240313 | 094200 | 215950550 | 7260 | 7270 | 7270 | 7260 | 279 |
| 549 | 20240313 | 094100 | 213922230 | 7300 | 7290 | 7300 | 7290 | 1500 |
| 550 | 20240313 | 094000 | 202974580 | 7300 | 7300 | 7300 | 7300 | 1 |
| 551 | 20240313 | 093900 | 202967280 | 7260 | 7270 | 7270 | 7260 | 1000 |
| 552 | 20240313 | 093800 | 195706520 | 7270 | 7290 | 7290 | 7270 | 1270 |
| 553 | 20240313 | 093700 | 186462550 | 7290 | 7300 | 7300 | 7290 | 106 |
| 554 | 20240313 | 093600 | 185689750 | 7300 | 7320 | 7320 | 7300 | 250 |
| 555 | 20240313 | 093500 | 183862750 | 7330 | 7330 | 7330 | 7330 | 0 |
| 556 | 20240313 | 093400 | 183862750 | 7330 | 7300 | 7330 | 7300 | 1646 |
| 557 | 20240313 | 093300 | 171831780 | 7290 | 7290 | 7290 | 7290 | 50 |
| 558 | 20240313 | 093200 | 171467280 | 7300 | 7300 | 7300 | 7300 | 0 |
| 559 | 20240313 | 093100 | 171467280 | 7300 | 7310 | 7310 | 7270 | 32 |
| 560 | 20240313 | 093000 | 171234210 | 7310 | 7280 | 7310 | 7270 | 1843 |
| 561 | 20240313 | 092900 | 157808750 | 7300 | 7270 | 7300 | 7270 | 2154 |
| 562 | 20240313 | 092800 | 142119780 | 7280 | 7300 | 7300 | 7280 | 356 |
| 563 | 20240313 | 092700 | 139524100 | 7300 | 7270 | 7300 | 7260 | 642 |
| 564 | 20240313 | 092600 | 134854640 | 7300 | 7300 | 7300 | 7290 | 1020 |
| 565 | 20240313 | 092500 | 127409650 | 7300 | 7250 | 7300 | 7250 | 1811 |
| 566 | 20240313 | 092400 | 114254410 | 7250 | 7250 | 7250 | 7250 | 70 |
| 567 | 20240313 | 092300 | 113746910 | 7250 | 7260 | 7260 | 7250 | 452 |
| 568 | 20240313 | 092200 | 110468390 | 7260 | 7260 | 7260 | 7250 | 1400 |
| 569 | 20240313 | 092100 | 100307390 | 7260 | 7260 | 7260 | 7260 | 0 |
| 570 | 20240313 | 092000 | 100307390 | 7260 | 7250 | 7260 | 7250 | 1631 |
| 571 | 20240313 | 091900 | 88469120 | 7250 | 7220 | 7250 | 7220 | 554 |
| 572 | 20240313 | 091800 | 84456040 | 7220 | 7220 | 7220 | 7220 | 8 |
| 573 | 20240313 | 091700 | 84398280 | 7210 | 7200 | 7210 | 7200 | 95 |
| 574 | 20240313 | 091600 | 83713370 | 7200 | 7200 | 7200 | 7200 | 0 |
| 575 | 20240313 | 091500 | 83713370 | 7200 | 7200 | 7200 | 7200 | 0 |
| 576 | 20240313 | 091400 | 83713370 | 7200 | 7210 | 7210 | 7200 | 487 |
| 577 | 20240313 | 091300 | 80205670 | 7220 | 7220 | 7220 | 7220 | 20 |
| 578 | 20240313 | 091200 | 80061270 | 7240 | 7210 | 7240 | 7210 | 579 |
| 579 | 20240313 | 091100 | 75872620 | 7200 | 7200 | 7200 | 7200 | 31 |
| 580 | 20240313 | 091000 | 75649420 | 7190 | 7200 | 7200 | 7190 | 1077 |
| 581 | 20240313 | 090900 | 67904680 | 7190 | 7190 | 7190 | 7190 | 0 |
| 582 | 20240313 | 090800 | 67904680 | 7190 | 7190 | 7200 | 7190 | 2345 |
| 583 | 20240313 | 090700 | 51043870 | 7190 | 7220 | 7220 | 7180 | 643 |
| 584 | 20240313 | 090600 | 46422010 | 7220 | 7190 | 7220 | 7190 | 1141 |
| 585 | 20240313 | 090500 | 38195410 | 7190 | 7190 | 7190 | 7190 | 0 |
| 586 | 20240313 | 090400 | 38195410 | 7190 | 7220 | 7230 | 7180 | 1953 |
| 587 | 20240313 | 090300 | 24133890 | 7230 | 7270 | 7270 | 7230 | 477 |
| 588 | 20240313 | 090200 | 20670540 | 7270 | 7270 | 7270 | 7270 | 0 |
| 589 | 20240313 | 090100 | 20670540 | 7270 | 7280 | 7280 | 7270 | 1159 |
| 590 | 20240313 | 090000 | 12236670 | 7270 | 7340 | 7340 | 7270 | 1677 |