33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 193400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 3 | 20240308 | 193300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240308 | 193200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240308 | 193100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240308 | 193000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240308 | 192900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240308 | 192800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240308 | 192700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240308 | 192600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240308 | 192500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240308 | 192400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240308 | 192300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240308 | 192200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240308 | 192100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240308 | 192000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240308 | 191900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240308 | 191800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240308 | 191700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240308 | 191600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240308 | 191500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240308 | 191400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240308 | 191300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240308 | 191200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240308 | 191100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240308 | 191000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240308 | 190900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240308 | 190800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240308 | 190700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240308 | 190600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240308 | 190500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240308 | 190400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 33 | 20240308 | 190300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240308 | 190200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240308 | 190100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240308 | 190000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240308 | 185900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240308 | 185800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240308 | 185700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240308 | 185600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240308 | 185500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240308 | 185400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240308 | 185300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240308 | 185200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240308 | 185100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240308 | 185000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240308 | 184900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240308 | 184800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240308 | 184700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240308 | 184600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240308 | 184500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240308 | 184400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240308 | 184300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240308 | 184200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240308 | 184100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240308 | 184000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240308 | 183900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240308 | 183800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240308 | 183700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240308 | 183600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240308 | 183500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240308 | 183400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 63 | 20240308 | 183300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240308 | 183200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240308 | 183100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240308 | 183000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240308 | 182900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240308 | 182800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240308 | 182700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240308 | 182600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240308 | 182500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240308 | 182400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240308 | 182300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240308 | 182200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240308 | 182100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240308 | 182000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240308 | 181900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240308 | 181800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240308 | 181700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240308 | 181600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240308 | 181500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240308 | 181400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240308 | 181300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240308 | 181200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240308 | 181100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240308 | 181000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240308 | 180900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240308 | 180800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240308 | 180700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240308 | 180600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240308 | 180500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240308 | 180400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 93 | 20240308 | 180300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240308 | 180200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240308 | 180100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240308 | 180000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240308 | 175900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240308 | 175800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240308 | 175700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240308 | 175600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240308 | 175500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240308 | 175400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240308 | 175300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240308 | 175200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240308 | 175100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240308 | 175000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240308 | 174900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240308 | 174800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240308 | 174700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240308 | 174600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240308 | 174500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240308 | 174400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240308 | 174300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240308 | 174200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240308 | 174100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240308 | 174000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240308 | 173900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240308 | 173800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240308 | 173700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240308 | 173600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240308 | 173500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240308 | 173400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 123 | 20240308 | 173300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240308 | 173200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240308 | 173100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240308 | 173000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240308 | 172900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240308 | 172800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240308 | 172700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240308 | 172600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240308 | 172500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240308 | 172400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240308 | 172300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240308 | 172200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240308 | 172100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240308 | 172000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240308 | 171900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240308 | 171800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240308 | 171700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240308 | 171600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240308 | 171500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240308 | 171400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240308 | 171300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240308 | 171200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240308 | 171100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240308 | 171000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240308 | 170900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240308 | 170800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240308 | 170700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240308 | 170600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240308 | 170500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240308 | 170400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 153 | 20240308 | 170300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240308 | 170200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240308 | 170100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240308 | 170000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240308 | 165900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240308 | 165800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240308 | 165700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240308 | 165600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240308 | 165500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240308 | 165400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240308 | 165300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240308 | 165200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240308 | 165100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240308 | 165000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240308 | 164900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240308 | 164800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240308 | 164700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240308 | 164600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240308 | 164500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240308 | 164400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240308 | 164300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240308 | 164200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240308 | 164100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240308 | 164000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240308 | 163900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240308 | 163800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240308 | 163700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240308 | 163600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240308 | 163500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240308 | 163400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 183 | 20240308 | 163300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240308 | 163200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240308 | 163100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240308 | 163000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240308 | 162900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240308 | 162800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240308 | 162700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240308 | 162600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240308 | 162500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240308 | 162400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240308 | 162300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240308 | 162200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240308 | 162100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240308 | 162000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240308 | 161900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240308 | 161800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20240308 | 161700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20240308 | 161600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20240308 | 161500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20240308 | 161400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20240308 | 161300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20240308 | 161200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20240308 | 161100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20240308 | 161000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240308 | 160900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240308 | 160800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240308 | 160700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240308 | 160600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240308 | 160500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240308 | 160400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 213 | 20240308 | 160300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240308 | 160200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240308 | 160100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240308 | 160000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240308 | 155900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20240308 | 155800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20240308 | 155700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20240308 | 155600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20240308 | 155500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20240308 | 155400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20240308 | 155300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20240308 | 155200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240308 | 155100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240308 | 155000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240308 | 154900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240308 | 154800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20240308 | 154700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240308 | 154600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240308 | 154500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240308 | 154400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240308 | 154300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240308 | 154200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240308 | 154100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240308 | 154000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240308 | 153900 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240308 | 153800 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240308 | 153700 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20240308 | 153600 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240308 | 153500 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240308 | 153400 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 243 | 20240308 | 153300 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240308 | 153200 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240308 | 153100 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240308 | 153000 | 2026291250 | 26200 | 26200 | 26200 | 26200 | 2048 |
| 247 | 20240308 | 152900 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 248 | 20240308 | 152800 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 249 | 20240308 | 152700 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 250 | 20240308 | 152600 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 251 | 20240308 | 152500 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 252 | 20240308 | 152400 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 253 | 20240308 | 152300 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 254 | 20240308 | 152200 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 255 | 20240308 | 152100 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 256 | 20240308 | 152000 | 1972633650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 257 | 20240308 | 151900 | 1972633650 | 26250 | 26150 | 26250 | 26150 | 248 |
| 258 | 20240308 | 151800 | 1966137000 | 26200 | 26200 | 26200 | 26150 | 177 |
| 259 | 20240308 | 151700 | 1961500250 | 26200 | 26150 | 26200 | 26100 | 362 |
| 260 | 20240308 | 151600 | 1952019800 | 26150 | 26150 | 26150 | 26100 | 131 |
| 261 | 20240308 | 151500 | 1948595100 | 26150 | 26100 | 26150 | 26100 | 21 |
| 262 | 20240308 | 151400 | 1948046600 | 26200 | 26200 | 26200 | 26200 | 11 |
| 263 | 20240308 | 151300 | 1947758400 | 26200 | 26150 | 26200 | 26100 | 522 |
| 264 | 20240308 | 151200 | 1934119500 | 26150 | 26150 | 26200 | 26150 | 12 |
| 265 | 20240308 | 151100 | 1933805600 | 26200 | 26200 | 26200 | 26200 | 3 |
| 266 | 20240308 | 151000 | 1933727000 | 26150 | 26100 | 26200 | 26100 | 6 |
| 267 | 20240308 | 150900 | 1933570050 | 26150 | 26200 | 26200 | 26150 | 358 |
| 268 | 20240308 | 150800 | 1924208300 | 26200 | 26200 | 26200 | 26200 | 81 |
| 269 | 20240308 | 150700 | 1922086100 | 26200 | 26200 | 26200 | 26200 | 6 |
| 270 | 20240308 | 150600 | 1921928900 | 26200 | 26150 | 26200 | 26150 | 6 |
| 271 | 20240308 | 150500 | 1921771950 | 26200 | 26150 | 26200 | 26150 | 2 |
| 272 | 20240308 | 150400 | 1921719600 | 26100 | 26150 | 26150 | 26100 | 12 |
| 273 | 20240308 | 150300 | 1921405950 | 26150 | 26150 | 26150 | 26150 | 207 |
| 274 | 20240308 | 150200 | 1915992900 | 26150 | 26150 | 26150 | 26150 | 95 |
| 275 | 20240308 | 150100 | 1913508650 | 26100 | 26100 | 26100 | 26100 | 246 |
| 276 | 20240308 | 150000 | 1907088050 | 26100 | 26050 | 26150 | 26050 | 166 |
| 277 | 20240308 | 145900 | 1902756150 | 26100 | 26050 | 26150 | 26050 | 242 |
| 278 | 20240308 | 145800 | 1896440800 | 26100 | 26100 | 26150 | 26050 | 156 |
| 279 | 20240308 | 145700 | 1892371200 | 26100 | 26100 | 26150 | 26050 | 225 |
| 280 | 20240308 | 145600 | 1886501600 | 26100 | 26050 | 26150 | 26050 | 193 |
| 281 | 20240308 | 145500 | 1881470600 | 26050 | 26150 | 26150 | 26050 | 242 |
| 282 | 20240308 | 145400 | 1875156000 | 26100 | 26100 | 26150 | 26100 | 208 |
| 283 | 20240308 | 145300 | 1869726250 | 26100 | 26100 | 26150 | 26050 | 1146 |
| 284 | 20240308 | 145200 | 1839821350 | 26050 | 26000 | 26100 | 26000 | 123 |
| 285 | 20240308 | 145100 | 1836615700 | 26050 | 26100 | 26100 | 26000 | 1039 |
| 286 | 20240308 | 145000 | 1809556400 | 26100 | 26050 | 26100 | 26050 | 238 |
| 287 | 20240308 | 144900 | 1803352450 | 26050 | 26100 | 26100 | 26050 | 200 |
| 288 | 20240308 | 144800 | 1798142000 | 26100 | 26050 | 26100 | 26050 | 135 |
| 289 | 20240308 | 144700 | 1794623650 | 26050 | 26100 | 26150 | 26050 | 227 |
| 290 | 20240308 | 144600 | 1788698600 | 26100 | 26050 | 26200 | 26050 | 251 |
| 291 | 20240308 | 144500 | 1782150300 | 26050 | 26050 | 26050 | 26050 | 162 |
| 292 | 20240308 | 144400 | 1777930200 | 26050 | 26050 | 26100 | 26050 | 188 |
| 293 | 20240308 | 144300 | 1773030300 | 26050 | 26100 | 26100 | 26050 | 260 |
| 294 | 20240308 | 144200 | 1766254000 | 26050 | 26100 | 26100 | 26050 | 165 |
| 295 | 20240308 | 144100 | 1761955250 | 26050 | 26050 | 26100 | 26050 | 226 |
| 296 | 20240308 | 144000 | 1756067550 | 26100 | 26100 | 26100 | 26050 | 3809 |
| 297 | 20240308 | 143900 | 1656836700 | 26050 | 26050 | 26100 | 26050 | 520 |
| 298 | 20240308 | 143800 | 1643268650 | 26050 | 26050 | 26050 | 26050 | 173 |
| 299 | 20240308 | 143700 | 1638762000 | 26050 | 26050 | 26100 | 26050 | 216 |
| 300 | 20240308 | 143600 | 1633135100 | 26050 | 26050 | 26100 | 26050 | 129 |
| 301 | 20240308 | 143500 | 1629773650 | 26050 | 26050 | 26100 | 26050 | 211 |
| 302 | 20240308 | 143400 | 1624276800 | 26050 | 26050 | 26050 | 26050 | 216 |
| 303 | 20240308 | 143300 | 1618650000 | 26050 | 26050 | 26100 | 26050 | 169 |
| 304 | 20240308 | 143200 | 1614247450 | 26100 | 26050 | 26150 | 26050 | 115 |
| 305 | 20240308 | 143100 | 1611248700 | 26050 | 26100 | 26100 | 26050 | 626 |
| 306 | 20240308 | 143000 | 1594918400 | 26050 | 26050 | 26050 | 26050 | 212 |
| 307 | 20240308 | 142900 | 1589395800 | 26100 | 26050 | 26100 | 26050 | 220 |
| 308 | 20240308 | 142800 | 1583664700 | 26050 | 26100 | 26100 | 26050 | 257 |
| 309 | 20240308 | 142700 | 1576959750 | 26050 | 26050 | 26100 | 26050 | 406 |
| 310 | 20240308 | 142600 | 1566372900 | 26100 | 26100 | 26100 | 26050 | 169 |
| 311 | 20240308 | 142500 | 1561965150 | 26100 | 26100 | 26100 | 26050 | 295 |
| 312 | 20240308 | 142400 | 1554269550 | 26150 | 26100 | 26150 | 26100 | 53 |
| 313 | 20240308 | 142300 | 1552885850 | 26100 | 26100 | 26150 | 26100 | 257 |
| 314 | 20240308 | 142200 | 1546177100 | 26100 | 26100 | 26100 | 26100 | 306 |
| 315 | 20240308 | 142100 | 1538190500 | 26100 | 26100 | 26150 | 26100 | 194 |
| 316 | 20240308 | 142000 | 1533126700 | 26150 | 26100 | 26150 | 26100 | 251 |
| 317 | 20240308 | 141900 | 1526569000 | 26100 | 26100 | 26150 | 26100 | 159 |
| 318 | 20240308 | 141800 | 1522419050 | 26100 | 26100 | 26150 | 26100 | 300 |
| 319 | 20240308 | 141700 | 1514589000 | 26100 | 26100 | 26150 | 26100 | 301 |
| 320 | 20240308 | 141600 | 1506732400 | 26100 | 26150 | 26200 | 26100 | 2311 |
| 321 | 20240308 | 141500 | 1446407050 | 26150 | 26150 | 26200 | 26150 | 1519 |
| 322 | 20240308 | 141400 | 1406685150 | 26150 | 26150 | 26200 | 26150 | 244 |
| 323 | 20240308 | 141300 | 1400304300 | 26150 | 26150 | 26200 | 26150 | 228 |
| 324 | 20240308 | 141200 | 1394341450 | 26200 | 26200 | 26200 | 26150 | 67 |
| 325 | 20240308 | 141100 | 1392588550 | 26150 | 26200 | 26200 | 26150 | 4376 |
| 326 | 20240308 | 141000 | 1277950650 | 26200 | 26250 | 26300 | 26200 | 2670 |
| 327 | 20240308 | 140900 | 1207876050 | 26250 | 26250 | 26250 | 26250 | 210 |
| 328 | 20240308 | 140800 | 1202363550 | 26250 | 26250 | 26250 | 26250 | 166 |
| 329 | 20240308 | 140700 | 1198006050 | 26250 | 26250 | 26300 | 26250 | 207 |
| 330 | 20240308 | 140600 | 1192567200 | 26250 | 26300 | 26300 | 26250 | 116 |
| 331 | 20240308 | 140500 | 1189521550 | 26250 | 26300 | 26300 | 26250 | 104 |
| 332 | 20240308 | 140400 | 1186791500 | 26250 | 26250 | 26250 | 26250 | 8 |
| 333 | 20240308 | 140300 | 1186581500 | 26300 | 26250 | 26300 | 26250 | 109 |
| 334 | 20240308 | 140200 | 1183719950 | 26250 | 26300 | 26300 | 26250 | 104 |
| 335 | 20240308 | 140100 | 1180989850 | 26300 | 26250 | 26300 | 26250 | 197 |
| 336 | 20240308 | 140000 | 1175818500 | 26250 | 26250 | 26250 | 26250 | 37 |
| 337 | 20240308 | 135900 | 1174847250 | 26250 | 26300 | 26300 | 26250 | 106 |
| 338 | 20240308 | 135800 | 1172064600 | 26250 | 26250 | 26250 | 26250 | 104 |
| 339 | 20240308 | 135700 | 1169334600 | 26300 | 26250 | 26300 | 26250 | 353 |
| 340 | 20240308 | 135600 | 1160055850 | 26250 | 26300 | 26300 | 26250 | 722 |
| 341 | 20240308 | 135500 | 1141103250 | 26250 | 26250 | 26250 | 26250 | 131 |
| 342 | 20240308 | 135400 | 1137664500 | 26250 | 26300 | 26300 | 26250 | 103 |
| 343 | 20240308 | 135300 | 1134960700 | 26300 | 26250 | 26300 | 26250 | 111 |
| 344 | 20240308 | 135200 | 1132046900 | 26250 | 26250 | 26250 | 26250 | 1 |
| 345 | 20240308 | 135100 | 1132020650 | 26250 | 26300 | 26300 | 26250 | 107 |
| 346 | 20240308 | 135000 | 1129211850 | 26300 | 26300 | 26300 | 26250 | 201 |
| 347 | 20240308 | 134900 | 1123930700 | 26250 | 26250 | 26250 | 26250 | 156 |
| 348 | 20240308 | 134800 | 1119835700 | 26300 | 26300 | 26300 | 26300 | 1 |
| 349 | 20240308 | 134700 | 1119809400 | 26250 | 26300 | 26300 | 26250 | 107 |
| 350 | 20240308 | 134600 | 1117000400 | 26300 | 26250 | 26300 | 26250 | 167 |
| 351 | 20240308 | 134500 | 1112613550 | 26250 | 26250 | 26250 | 26250 | 103 |
| 352 | 20240308 | 134400 | 1109909800 | 26300 | 26300 | 26300 | 26300 | 5 |
| 353 | 20240308 | 134300 | 1109778300 | 26250 | 26300 | 26300 | 26250 | 146 |
| 354 | 20240308 | 134200 | 1105943750 | 26300 | 26300 | 26300 | 26300 | 115 |
| 355 | 20240308 | 134100 | 1102919250 | 26250 | 26250 | 26250 | 26250 | 109 |
| 356 | 20240308 | 134000 | 1100058000 | 26250 | 26300 | 26300 | 26250 | 91 |
| 357 | 20240308 | 133900 | 1097664750 | 26300 | 26300 | 26300 | 26300 | 15 |
| 358 | 20240308 | 133800 | 1097270250 | 26300 | 26300 | 26300 | 26300 | 1113 |
| 359 | 20240308 | 133700 | 1067998350 | 26350 | 26350 | 26350 | 26300 | 16 |
| 360 | 20240308 | 133600 | 1067577150 | 26300 | 26300 | 26300 | 26300 | 40 |
| 361 | 20240308 | 133500 | 1066525150 | 26350 | 26300 | 26350 | 26300 | 3 |
| 362 | 20240308 | 133400 | 1066446200 | 26300 | 26300 | 26300 | 26300 | 9 |
| 363 | 20240308 | 133300 | 1066209500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 364 | 20240308 | 133200 | 1066209500 | 26300 | 26300 | 26350 | 26300 | 10 |
| 365 | 20240308 | 133100 | 1065946450 | 26350 | 26350 | 26350 | 26350 | 2 |
| 366 | 20240308 | 133000 | 1065893750 | 26300 | 26300 | 26300 | 26300 | 7 |
| 367 | 20240308 | 132900 | 1065709650 | 26350 | 26300 | 26350 | 26300 | 6 |
| 368 | 20240308 | 132800 | 1065551600 | 26350 | 26350 | 26350 | 26350 | 8 |
| 369 | 20240308 | 132700 | 1065340800 | 26400 | 26400 | 26400 | 26400 | 1 |
| 370 | 20240308 | 132600 | 1065314400 | 26300 | 26300 | 26300 | 26300 | 9 |
| 371 | 20240308 | 132500 | 1065077700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 372 | 20240308 | 132400 | 1065077700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 373 | 20240308 | 132300 | 1065077700 | 26300 | 26350 | 26350 | 26300 | 165 |
| 374 | 20240308 | 132200 | 1060730150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 375 | 20240308 | 132100 | 1060730150 | 26400 | 26350 | 26400 | 26350 | 16 |
| 376 | 20240308 | 132000 | 1060308450 | 26350 | 26350 | 26350 | 26350 | 3 |
| 377 | 20240308 | 131900 | 1060229400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 378 | 20240308 | 131800 | 1060229400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 379 | 20240308 | 131700 | 1060229400 | 26350 | 26350 | 26350 | 26350 | 56 |
| 380 | 20240308 | 131600 | 1058753800 | 26350 | 26400 | 26400 | 26350 | 4 |
| 381 | 20240308 | 131500 | 1058648350 | 26400 | 26400 | 26400 | 26400 | 38 |
| 382 | 20240308 | 131400 | 1057645150 | 26350 | 26350 | 26350 | 26350 | 77 |
| 383 | 20240308 | 131300 | 1055616200 | 26350 | 26350 | 26350 | 26350 | 7 |
| 384 | 20240308 | 131200 | 1055431750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 385 | 20240308 | 131100 | 1055431750 | 26350 | 26350 | 26350 | 26350 | 2 |
| 386 | 20240308 | 131000 | 1055379050 | 26400 | 26400 | 26400 | 26400 | 21 |
| 387 | 20240308 | 130900 | 1054824650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 388 | 20240308 | 130800 | 1054824650 | 26300 | 26350 | 26350 | 26300 | 2 |
| 389 | 20240308 | 130700 | 1054772000 | 26350 | 26350 | 26350 | 26350 | 4 |
| 390 | 20240308 | 130600 | 1054666600 | 26300 | 26300 | 26300 | 26300 | 8 |
| 391 | 20240308 | 130500 | 1054456200 | 26300 | 26350 | 26350 | 26300 | 7 |
| 392 | 20240308 | 130400 | 1054271850 | 26350 | 26350 | 26350 | 26350 | 1 |
| 393 | 20240308 | 130300 | 1054245500 | 26350 | 26350 | 26350 | 26350 | 17 |
| 394 | 20240308 | 130200 | 1053797550 | 26300 | 26300 | 26300 | 26300 | 1 |
| 395 | 20240308 | 130100 | 1053771250 | 26350 | 26350 | 26350 | 26350 | 1 |
| 396 | 20240308 | 130000 | 1053744900 | 26350 | 26350 | 26350 | 26350 | 1 |
| 397 | 20240308 | 125900 | 1053718550 | 26400 | 26300 | 26400 | 26300 | 22 |
| 398 | 20240308 | 125800 | 1053139200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 399 | 20240308 | 125700 | 1053139200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 400 | 20240308 | 125600 | 1053139200 | 26300 | 26400 | 26400 | 26300 | 11 |
| 401 | 20240308 | 125500 | 1052849000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 402 | 20240308 | 125400 | 1052849000 | 26400 | 26300 | 26400 | 26300 | 269 |
| 403 | 20240308 | 125300 | 1045774200 | 26300 | 26350 | 26350 | 26300 | 3 |
| 404 | 20240308 | 125200 | 1045695250 | 26350 | 26350 | 26350 | 26350 | 24 |
| 405 | 20240308 | 125100 | 1045062850 | 26400 | 26400 | 26400 | 26400 | 1 |
| 406 | 20240308 | 125000 | 1045036450 | 26350 | 26350 | 26400 | 26350 | 5 |
| 407 | 20240308 | 124900 | 1044904650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 408 | 20240308 | 124800 | 1044904650 | 26400 | 26450 | 26450 | 26400 | 10 |
| 409 | 20240308 | 124700 | 1044640450 | 26400 | 26400 | 26400 | 26400 | 1 |
| 410 | 20240308 | 124600 | 1044614050 | 26400 | 26400 | 26400 | 26400 | 7 |
| 411 | 20240308 | 124500 | 1044429250 | 26450 | 26450 | 26450 | 26450 | 1 |
| 412 | 20240308 | 124400 | 1044402800 | 26350 | 26350 | 26350 | 26350 | 2 |
| 413 | 20240308 | 124300 | 1044350100 | 26450 | 26450 | 26450 | 26450 | 370 |
| 414 | 20240308 | 124200 | 1034563600 | 26450 | 26350 | 26450 | 26350 | 25 |
| 415 | 20240308 | 124100 | 1033902950 | 26450 | 26350 | 26450 | 26350 | 204 |
| 416 | 20240308 | 124000 | 1028512350 | 26400 | 26350 | 26400 | 26350 | 130 |
| 417 | 20240308 | 123900 | 1025083050 | 26350 | 26300 | 26350 | 26300 | 4 |
| 418 | 20240308 | 123800 | 1024977750 | 26350 | 26350 | 26350 | 26350 | 1 |
| 419 | 20240308 | 123700 | 1024951400 | 26300 | 26300 | 26300 | 26300 | 4 |
| 420 | 20240308 | 123600 | 1024846200 | 26300 | 26300 | 26300 | 26300 | 14 |
| 421 | 20240308 | 123500 | 1024478000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 422 | 20240308 | 123400 | 1024478000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 423 | 20240308 | 123300 | 1024478000 | 26300 | 26300 | 26300 | 26300 | 2 |
| 424 | 20240308 | 123200 | 1024425400 | 26300 | 26300 | 26300 | 26300 | 185 |
| 425 | 20240308 | 123100 | 1019559900 | 26250 | 26250 | 26250 | 26250 | 10 |
| 426 | 20240308 | 123000 | 1019297400 | 26250 | 26250 | 26250 | 26250 | 1 |
| 427 | 20240308 | 122900 | 1019271150 | 26250 | 26250 | 26250 | 26250 | 51 |
| 428 | 20240308 | 122800 | 1017932400 | 26250 | 26250 | 26250 | 26250 | 2 |
| 429 | 20240308 | 122700 | 1017879900 | 26200 | 26250 | 26250 | 26200 | 277 |
| 430 | 20240308 | 122600 | 1010613700 | 26250 | 26250 | 26250 | 26250 | 114 |
| 431 | 20240308 | 122500 | 1007621200 | 26250 | 26250 | 26250 | 26250 | 1 |
| 432 | 20240308 | 122400 | 1007594950 | 26200 | 26200 | 26200 | 26200 | 4 |
| 433 | 20240308 | 122300 | 1007490150 | 26200 | 26200 | 26200 | 26200 | 8 |
| 434 | 20240308 | 122200 | 1007280550 | 26200 | 26250 | 26250 | 26200 | 30 |
| 435 | 20240308 | 122100 | 1006493550 | 26200 | 26200 | 26250 | 26200 | 11 |
| 436 | 20240308 | 122000 | 1006205250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 437 | 20240308 | 121900 | 1006205250 | 26250 | 26300 | 26300 | 26250 | 2 |
| 438 | 20240308 | 121800 | 1006152700 | 26200 | 26200 | 26200 | 26200 | 831 |
| 439 | 20240308 | 121700 | 984380500 | 26250 | 26300 | 26300 | 26250 | 22 |
| 440 | 20240308 | 121600 | 983802000 | 26250 | 26350 | 26350 | 26200 | 39 |
| 441 | 20240308 | 121500 | 982779250 | 26250 | 26250 | 26250 | 26250 | 1 |
| 442 | 20240308 | 121400 | 982753000 | 26250 | 26250 | 26250 | 26250 | 5 |
| 443 | 20240308 | 121300 | 982621750 | 26250 | 26250 | 26250 | 26250 | 128 |
| 444 | 20240308 | 121200 | 979261750 | 26200 | 26200 | 26200 | 26200 | 2 |
| 445 | 20240308 | 121100 | 979209350 | 26250 | 26250 | 26250 | 26250 | 1 |
| 446 | 20240308 | 121000 | 979183100 | 26250 | 26250 | 26250 | 26250 | 1 |
| 447 | 20240308 | 120900 | 979156850 | 26200 | 26250 | 26250 | 26200 | 5 |
| 448 | 20240308 | 120800 | 979025700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 449 | 20240308 | 120700 | 979025700 | 26250 | 26250 | 26250 | 26250 | 29 |
| 450 | 20240308 | 120600 | 978264450 | 26200 | 26200 | 26200 | 26200 | 111 |
| 451 | 20240308 | 120500 | 975356250 | 26200 | 26250 | 26300 | 26200 | 3984 |
| 452 | 20240308 | 120400 | 870840300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 453 | 20240308 | 120300 | 870840300 | 26250 | 26300 | 26300 | 26250 | 2135 |
| 454 | 20240308 | 120200 | 814690150 | 26350 | 26350 | 26350 | 26350 | 882 |
| 455 | 20240308 | 120100 | 791449450 | 26350 | 26350 | 26400 | 26350 | 213 |
| 456 | 20240308 | 120000 | 785836850 | 26350 | 26350 | 26350 | 26350 | 106 |
| 457 | 20240308 | 115900 | 783043750 | 26450 | 26450 | 26450 | 26450 | 1 |
| 458 | 20240308 | 115800 | 783017300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 459 | 20240308 | 115700 | 783017300 | 26350 | 26350 | 26350 | 26350 | 1 |
| 460 | 20240308 | 115600 | 782990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 461 | 20240308 | 115500 | 782990950 | 26350 | 26350 | 26350 | 26350 | 7 |
| 462 | 20240308 | 115400 | 782806500 | 26350 | 26350 | 26450 | 26350 | 42 |
| 463 | 20240308 | 115300 | 781699700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 464 | 20240308 | 115200 | 781699700 | 26350 | 26350 | 26350 | 26350 | 2 |
| 465 | 20240308 | 115100 | 781647000 | 26400 | 26400 | 26400 | 26400 | 6 |
| 466 | 20240308 | 115000 | 781488600 | 26400 | 26400 | 26400 | 26400 | 1 |
| 467 | 20240308 | 114900 | 781462200 | 26350 | 26400 | 26400 | 26350 | 3 |
| 468 | 20240308 | 114800 | 781383050 | 26350 | 26400 | 26400 | 26350 | 8 |
| 469 | 20240308 | 114700 | 781172200 | 26400 | 26400 | 26400 | 26400 | 7 |
| 470 | 20240308 | 114600 | 780987400 | 26400 | 26350 | 26400 | 26350 | 4 |
| 471 | 20240308 | 114500 | 780881850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 472 | 20240308 | 114400 | 780881850 | 26400 | 26400 | 26400 | 26400 | 1 |
| 473 | 20240308 | 114300 | 780855450 | 26400 | 26350 | 26400 | 26350 | 11 |
| 474 | 20240308 | 114200 | 780565550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 475 | 20240308 | 114100 | 780565550 | 26400 | 26400 | 26400 | 26400 | 114 |
| 476 | 20240308 | 114000 | 777555950 | 26350 | 26350 | 26350 | 26350 | 2 |
| 477 | 20240308 | 113900 | 777503250 | 26400 | 26400 | 26400 | 26400 | 0 |
| 478 | 20240308 | 113800 | 777503250 | 26400 | 26400 | 26400 | 26400 | 1 |
| 479 | 20240308 | 113700 | 777476850 | 26350 | 26350 | 26350 | 26350 | 9 |
| 480 | 20240308 | 113600 | 777239700 | 26350 | 26350 | 26350 | 26350 | 3 |
| 481 | 20240308 | 113500 | 777160650 | 26400 | 26400 | 26400 | 26400 | 1 |
| 482 | 20240308 | 113400 | 777134250 | 26350 | 26350 | 26350 | 26350 | 1 |
| 483 | 20240308 | 113300 | 777107900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 484 | 20240308 | 113200 | 777107900 | 26400 | 26400 | 26400 | 26400 | 1 |
| 485 | 20240308 | 113100 | 777081500 | 26300 | 26350 | 26400 | 26300 | 1361 |
| 486 | 20240308 | 113000 | 741219550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 487 | 20240308 | 112900 | 741219550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 488 | 20240308 | 112800 | 741219550 | 26350 | 26400 | 26400 | 26350 | 10 |
| 489 | 20240308 | 112700 | 740955750 | 26400 | 26400 | 26400 | 26400 | 2 |
| 490 | 20240308 | 112600 | 740902950 | 26350 | 26350 | 26350 | 26350 | 100 |
| 491 | 20240308 | 112500 | 738267950 | 26350 | 26350 | 26350 | 26350 | 8 |
| 492 | 20240308 | 112400 | 738057150 | 26350 | 26400 | 26400 | 26350 | 51 |
| 493 | 20240308 | 112300 | 736713250 | 26400 | 26400 | 26400 | 26400 | 5 |
| 494 | 20240308 | 112200 | 736581250 | 26400 | 26400 | 26400 | 26350 | 4 |
| 495 | 20240308 | 112100 | 736475700 | 26400 | 26400 | 26400 | 26400 | 1 |
| 496 | 20240308 | 112000 | 736449300 | 26350 | 26350 | 26350 | 26350 | 3 |
| 497 | 20240308 | 111900 | 736370250 | 26350 | 26350 | 26350 | 26350 | 9 |
| 498 | 20240308 | 111800 | 736133100 | 26350 | 26350 | 26350 | 26350 | 52 |
| 499 | 20240308 | 111700 | 734762900 | 26350 | 26350 | 26350 | 26350 | 13 |
| 500 | 20240308 | 111600 | 734420350 | 26350 | 26400 | 26400 | 26350 | 29 |
| 501 | 20240308 | 111500 | 733654800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 502 | 20240308 | 111400 | 733654800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 503 | 20240308 | 111300 | 733654800 | 26350 | 26350 | 26350 | 26350 | 1 |
| 504 | 20240308 | 111200 | 733628450 | 26400 | 26350 | 26400 | 26350 | 819 |
| 505 | 20240308 | 111100 | 712047750 | 26350 | 26350 | 26350 | 26350 | 6 |
| 506 | 20240308 | 111000 | 711889650 | 26350 | 26300 | 26350 | 26300 | 11 |
| 507 | 20240308 | 110900 | 711600250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 508 | 20240308 | 110800 | 711600250 | 26350 | 26350 | 26350 | 26350 | 2 |
| 509 | 20240308 | 110700 | 711547550 | 26300 | 26300 | 26350 | 26300 | 22 |
| 510 | 20240308 | 110600 | 710968900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 511 | 20240308 | 110500 | 710968900 | 26300 | 26350 | 26350 | 26300 | 54 |
| 512 | 20240308 | 110400 | 709546150 | 26300 | 26300 | 26300 | 26300 | 9 |
| 513 | 20240308 | 110300 | 709309450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 514 | 20240308 | 110200 | 709309450 | 26350 | 26300 | 26350 | 26300 | 31 |
| 515 | 20240308 | 110100 | 708492650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 516 | 20240308 | 110000 | 708492650 | 26300 | 26350 | 26350 | 26300 | 156 |
| 517 | 20240308 | 105900 | 704383300 | 26300 | 26250 | 26300 | 26250 | 12 |
| 518 | 20240308 | 105800 | 704067800 | 26300 | 26300 | 26300 | 26300 | 16 |
| 519 | 20240308 | 105700 | 703647000 | 26300 | 26250 | 26300 | 26250 | 6 |
| 520 | 20240308 | 105600 | 703489450 | 26250 | 26250 | 26250 | 26250 | 1 |
| 521 | 20240308 | 105500 | 703463200 | 26250 | 26250 | 26250 | 26250 | 22 |
| 522 | 20240308 | 105400 | 702885700 | 26300 | 26300 | 26300 | 26300 | 12 |
| 523 | 20240308 | 105300 | 702570100 | 26300 | 26250 | 26300 | 26250 | 212 |
| 524 | 20240308 | 105200 | 697004550 | 26350 | 26300 | 26350 | 26300 | 8 |
| 525 | 20240308 | 105100 | 696794000 | 26250 | 26250 | 26250 | 26250 | 7 |
| 526 | 20240308 | 105000 | 696610250 | 26250 | 26300 | 26300 | 26250 | 102 |
| 527 | 20240308 | 104900 | 693930450 | 26300 | 26350 | 26350 | 26300 | 22 |
| 528 | 20240308 | 104800 | 693351750 | 26300 | 26300 | 26350 | 26300 | 39 |
| 529 | 20240308 | 104700 | 692325950 | 26300 | 26300 | 26300 | 26300 | 4 |
| 530 | 20240308 | 104600 | 692220750 | 26300 | 26350 | 26400 | 26300 | 62 |
| 531 | 20240308 | 104500 | 690587050 | 26350 | 26350 | 26350 | 26350 | 25 |
| 532 | 20240308 | 104400 | 689928300 | 26350 | 26350 | 26350 | 26350 | 8 |
| 533 | 20240308 | 104300 | 689717500 | 26400 | 26400 | 26400 | 26400 | 1 |
| 534 | 20240308 | 104200 | 689691100 | 26400 | 26400 | 26400 | 26400 | 1 |
| 535 | 20240308 | 104100 | 689664700 | 26350 | 26400 | 26400 | 26350 | 35 |
| 536 | 20240308 | 104000 | 688741100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 537 | 20240308 | 103900 | 688741100 | 26400 | 26400 | 26400 | 26400 | 50 |
| 538 | 20240308 | 103800 | 687421100 | 26400 | 26400 | 26400 | 26350 | 267 |
| 539 | 20240308 | 103700 | 680372400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 540 | 20240308 | 103600 | 680372400 | 26350 | 26350 | 26350 | 26350 | 24 |
| 541 | 20240308 | 103500 | 679740000 | 26350 | 26350 | 26400 | 26350 | 1362 |
| 542 | 20240308 | 103400 | 643816400 | 26300 | 26300 | 26300 | 26300 | 986 |
| 543 | 20240308 | 103300 | 617884600 | 26300 | 26300 | 26300 | 26300 | 43 |
| 544 | 20240308 | 103200 | 616753700 | 26350 | 26350 | 26350 | 26300 | 213 |
| 545 | 20240308 | 103100 | 611151200 | 26300 | 26350 | 26350 | 26300 | 1380 |
| 546 | 20240308 | 103000 | 574788250 | 26250 | 26250 | 26250 | 26250 | 1585 |
| 547 | 20240308 | 102900 | 533182000 | 26200 | 26250 | 26250 | 26200 | 39 |
| 548 | 20240308 | 102800 | 532158350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 549 | 20240308 | 102700 | 532158350 | 26250 | 26200 | 26250 | 26200 | 28 |
| 550 | 20240308 | 102600 | 531424700 | 26200 | 26150 | 26250 | 26150 | 747 |
| 551 | 20240308 | 102500 | 511848400 | 26200 | 26150 | 26200 | 26150 | 3 |
| 552 | 20240308 | 102400 | 511769900 | 26150 | 26250 | 26250 | 26150 | 3083 |
| 553 | 20240308 | 102300 | 430994800 | 26300 | 26300 | 26300 | 26250 | 317 |
| 554 | 20240308 | 102200 | 422658100 | 26300 | 26300 | 26300 | 26300 | 10 |
| 555 | 20240308 | 102100 | 422395100 | 26300 | 26250 | 26300 | 26250 | 20 |
| 556 | 20240308 | 102000 | 421869950 | 26250 | 26300 | 26300 | 26250 | 27 |
| 557 | 20240308 | 101900 | 421161150 | 26250 | 26250 | 26250 | 26250 | 100 |
| 558 | 20240308 | 101800 | 418536150 | 26250 | 26250 | 26250 | 26250 | 207 |
| 559 | 20240308 | 101700 | 413102400 | 26250 | 26300 | 26300 | 26250 | 4 |
| 560 | 20240308 | 101600 | 412997300 | 26300 | 26300 | 26300 | 26300 | 51 |
| 561 | 20240308 | 101500 | 411656000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 562 | 20240308 | 101400 | 411656000 | 26250 | 26250 | 26250 | 26250 | 8 |
| 563 | 20240308 | 101300 | 411446000 | 26300 | 26300 | 26300 | 26300 | 12 |
| 564 | 20240308 | 101200 | 411130400 | 26250 | 26300 | 26300 | 26250 | 2019 |
| 565 | 20240308 | 101100 | 358031150 | 26300 | 26350 | 26350 | 26300 | 78 |
| 566 | 20240308 | 101000 | 355976250 | 26350 | 26350 | 26350 | 26300 | 230 |
| 567 | 20240308 | 100900 | 349927000 | 26350 | 26350 | 26350 | 26350 | 15 |
| 568 | 20240308 | 100800 | 349531750 | 26400 | 26350 | 26400 | 26300 | 3 |
| 569 | 20240308 | 100700 | 349452700 | 26300 | 26400 | 26400 | 26300 | 29 |
| 570 | 20240308 | 100600 | 348687900 | 26350 | 26350 | 26350 | 26350 | 209 |
| 571 | 20240308 | 100500 | 343180750 | 26400 | 26400 | 26400 | 26400 | 1 |
| 572 | 20240308 | 100400 | 343154350 | 26350 | 26350 | 26350 | 26350 | 7 |
| 573 | 20240308 | 100300 | 342969900 | 26350 | 26350 | 26350 | 26350 | 1 |
| 574 | 20240308 | 100200 | 342943550 | 26400 | 26400 | 26400 | 26350 | 13 |
| 575 | 20240308 | 100100 | 342600700 | 26400 | 26350 | 26400 | 26350 | 231 |
| 576 | 20240308 | 100000 | 336502900 | 26400 | 26350 | 26400 | 26300 | 114 |
| 577 | 20240308 | 095900 | 333499500 | 26300 | 26350 | 26350 | 26300 | 30 |
| 578 | 20240308 | 095800 | 332709500 | 26400 | 26400 | 26400 | 26400 | 1 |
| 579 | 20240308 | 095700 | 332683100 | 26300 | 26400 | 26400 | 26300 | 212 |
| 580 | 20240308 | 095600 | 327106500 | 26300 | 26300 | 26300 | 26300 | 194 |
| 581 | 20240308 | 095500 | 322004300 | 26300 | 26400 | 26400 | 26300 | 8 |
| 582 | 20240308 | 095400 | 321793800 | 26400 | 26350 | 26400 | 26350 | 492 |
| 583 | 20240308 | 095300 | 308829250 | 26400 | 26400 | 26400 | 26400 | 1 |
| 584 | 20240308 | 095200 | 308802850 | 26350 | 26350 | 26350 | 26350 | 207 |
| 585 | 20240308 | 095100 | 303348400 | 26350 | 26350 | 26350 | 26350 | 1 |
| 586 | 20240308 | 095000 | 303322050 | 26400 | 26400 | 26400 | 26400 | 132 |
| 587 | 20240308 | 094900 | 299837250 | 26450 | 26450 | 26450 | 26450 | 1 |
| 588 | 20240308 | 094800 | 299810800 | 26400 | 26350 | 26450 | 26350 | 134 |
| 589 | 20240308 | 094700 | 296273300 | 26450 | 26350 | 26450 | 26350 | 91 |
| 590 | 20240308 | 094600 | 293875250 | 26450 | 26350 | 26450 | 26350 | 21 |
| 591 | 20240308 | 094500 | 293321800 | 26350 | 26350 | 26350 | 26350 | 8 |
| 592 | 20240308 | 094400 | 293111000 | 26450 | 26450 | 26450 | 26350 | 182 |
| 593 | 20240308 | 094300 | 288314500 | 26450 | 26400 | 26450 | 26400 | 1219 |
| 594 | 20240308 | 094200 | 256072100 | 26400 | 26400 | 26450 | 26400 | 18 |
| 595 | 20240308 | 094100 | 255596850 | 26400 | 26350 | 26500 | 26350 | 15 |
| 596 | 20240308 | 094000 | 255200950 | 26500 | 26500 | 26500 | 26500 | 5 |
| 597 | 20240308 | 093900 | 255068450 | 26500 | 26500 | 26500 | 26350 | 15 |
| 598 | 20240308 | 093800 | 254672000 | 26500 | 26400 | 26500 | 26400 | 16 |
| 599 | 20240308 | 093700 | 254248500 | 26400 | 26450 | 26450 | 26400 | 763 |
| 600 | 20240308 | 093600 | 234102250 | 26450 | 26500 | 26500 | 26450 | 14 |
| 601 | 20240308 | 093500 | 233731700 | 26500 | 26500 | 26500 | 26500 | 23 |
| 602 | 20240308 | 093400 | 233122200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 603 | 20240308 | 093300 | 233122200 | 26500 | 26450 | 26500 | 26450 | 101 |
| 604 | 20240308 | 093200 | 230445750 | 26450 | 26450 | 26450 | 26450 | 1 |
| 605 | 20240308 | 093100 | 230419300 | 26450 | 26350 | 26450 | 26350 | 1007 |
| 606 | 20240308 | 093000 | 203824250 | 26350 | 26400 | 26400 | 26350 | 402 |
| 607 | 20240308 | 092900 | 193226500 | 26400 | 26350 | 26400 | 26350 | 571 |
| 608 | 20240308 | 092800 | 178177100 | 26400 | 26350 | 26400 | 26350 | 121 |
| 609 | 20240308 | 092700 | 174988400 | 26350 | 26450 | 26450 | 26350 | 332 |
| 610 | 20240308 | 092600 | 166223650 | 26450 | 26450 | 26450 | 26450 | 9 |
| 611 | 20240308 | 092500 | 165985600 | 26450 | 26450 | 26500 | 26450 | 227 |
| 612 | 20240308 | 092400 | 159979950 | 26450 | 26450 | 26450 | 26450 | 19 |
| 613 | 20240308 | 092300 | 159477400 | 26450 | 26450 | 26450 | 26450 | 21 |
| 614 | 20240308 | 092200 | 158921950 | 26400 | 26400 | 26400 | 26400 | 24 |
| 615 | 20240308 | 092100 | 158288350 | 26450 | 26450 | 26450 | 26450 | 101 |
| 616 | 20240308 | 092000 | 155616900 | 26400 | 26400 | 26400 | 26400 | 440 |
| 617 | 20240308 | 091900 | 144000900 | 26400 | 26400 | 26400 | 26400 | 6 |
| 618 | 20240308 | 091800 | 143842500 | 26400 | 26400 | 26400 | 26400 | 19 |
| 619 | 20240308 | 091700 | 143340900 | 26400 | 26350 | 26400 | 26250 | 230 |
| 620 | 20240308 | 091600 | 137288500 | 26450 | 26350 | 26450 | 26350 | 201 |
| 621 | 20240308 | 091500 | 131981250 | 26400 | 26350 | 26400 | 26350 | 331 |
| 622 | 20240308 | 091400 | 123249350 | 26350 | 26200 | 26350 | 26200 | 452 |
| 623 | 20240308 | 091300 | 111366850 | 26200 | 26200 | 26200 | 26200 | 104 |
| 624 | 20240308 | 091200 | 108642050 | 26200 | 26200 | 26200 | 26200 | 26 |
| 625 | 20240308 | 091100 | 107960850 | 26200 | 26300 | 26300 | 26200 | 1301 |
| 626 | 20240308 | 091000 | 73821100 | 26300 | 26400 | 26400 | 26300 | 631 |
| 627 | 20240308 | 090900 | 57208900 | 26400 | 26400 | 26400 | 26400 | 200 |
| 628 | 20240308 | 090800 | 51928900 | 26400 | 26400 | 26400 | 26400 | 1 |
| 629 | 20240308 | 090700 | 51902500 | 26400 | 26350 | 26400 | 26350 | 231 |
| 630 | 20240308 | 090600 | 45815600 | 26450 | 26400 | 26450 | 26400 | 120 |
| 631 | 20240308 | 090500 | 42642600 | 26350 | 26400 | 26400 | 26350 | 101 |
| 632 | 20240308 | 090400 | 39981200 | 26300 | 26300 | 26400 | 26300 | 588 |
| 633 | 20240308 | 090300 | 24506800 | 26300 | 26300 | 26300 | 26300 | 222 |
| 634 | 20240308 | 090200 | 18668200 | 26250 | 26300 | 26300 | 26250 | 189 |
| 635 | 20240308 | 090100 | 13701500 | 26300 | 26450 | 26450 | 26300 | 200 |
| 636 | 20240308 | 090000 | 8426500 | 26500 | 26250 | 26500 | 26250 | 321 |