31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 2650 |
| 3 | 20240308 | 192800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 4 | 20240308 | 192700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 5 | 20240308 | 192600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 6 | 20240308 | 192500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 7 | 20240308 | 192400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 8 | 20240308 | 192300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 9 | 20240308 | 192200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 10 | 20240308 | 192100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 11 | 20240308 | 192000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 12 | 20240308 | 191900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 13 | 20240308 | 191800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 14 | 20240308 | 191700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 15 | 20240308 | 191600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 16 | 20240308 | 191500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 17 | 20240308 | 191400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 18 | 20240308 | 191300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 19 | 20240308 | 191200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 20 | 20240308 | 191100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 21 | 20240308 | 191000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 22 | 20240308 | 190900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 23 | 20240308 | 190800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 24 | 20240308 | 190700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 25 | 20240308 | 190600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 26 | 20240308 | 190500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 27 | 20240308 | 190400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 28 | 20240308 | 190300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 29 | 20240308 | 190200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 30 | 20240308 | 190100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 31 | 20240308 | 190000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 32 | 20240308 | 185900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 2650 |
| 33 | 20240308 | 185800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 34 | 20240308 | 185700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 35 | 20240308 | 185600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 36 | 20240308 | 185500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 37 | 20240308 | 185400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 38 | 20240308 | 185300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 39 | 20240308 | 185200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 40 | 20240308 | 185100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 41 | 20240308 | 185000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 42 | 20240308 | 184900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 43 | 20240308 | 184800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 44 | 20240308 | 184700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 45 | 20240308 | 184600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 46 | 20240308 | 184500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 47 | 20240308 | 184400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 48 | 20240308 | 184300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 49 | 20240308 | 184200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 50 | 20240308 | 184100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 51 | 20240308 | 184000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 52 | 20240308 | 183900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 53 | 20240308 | 183800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 54 | 20240308 | 183700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 55 | 20240308 | 183600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 56 | 20240308 | 183500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 57 | 20240308 | 183400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 58 | 20240308 | 183300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 59 | 20240308 | 183200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 60 | 20240308 | 183100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 61 | 20240308 | 183000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 62 | 20240308 | 182900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 2650 |
| 63 | 20240308 | 182800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 64 | 20240308 | 182700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 65 | 20240308 | 182600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 66 | 20240308 | 182500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 67 | 20240308 | 182400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 68 | 20240308 | 182300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 69 | 20240308 | 182200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 70 | 20240308 | 182100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 71 | 20240308 | 182000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 72 | 20240308 | 181900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 73 | 20240308 | 181800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 74 | 20240308 | 181700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 75 | 20240308 | 181600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 76 | 20240308 | 181500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 77 | 20240308 | 181400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 78 | 20240308 | 181300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 79 | 20240308 | 181200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 80 | 20240308 | 181100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 81 | 20240308 | 181000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 82 | 20240308 | 180900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 83 | 20240308 | 180800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 84 | 20240308 | 180700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 85 | 20240308 | 180600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 86 | 20240308 | 180500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 87 | 20240308 | 180400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 88 | 20240308 | 180300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 89 | 20240308 | 180200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 90 | 20240308 | 180100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 91 | 20240308 | 180000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 92 | 20240308 | 175900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 2650 |
| 93 | 20240308 | 175800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 94 | 20240308 | 175700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 95 | 20240308 | 175600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 96 | 20240308 | 175500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 97 | 20240308 | 175400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 98 | 20240308 | 175300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 99 | 20240308 | 175200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 100 | 20240308 | 175100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 101 | 20240308 | 175000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 102 | 20240308 | 174900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 103 | 20240308 | 174800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 104 | 20240308 | 174700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 105 | 20240308 | 174600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 106 | 20240308 | 174500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 107 | 20240308 | 174400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 108 | 20240308 | 174300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 109 | 20240308 | 174200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 110 | 20240308 | 174100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 111 | 20240308 | 174000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 112 | 20240308 | 173900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 113 | 20240308 | 173800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 114 | 20240308 | 173700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 115 | 20240308 | 173600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 116 | 20240308 | 173500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 117 | 20240308 | 173400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 118 | 20240308 | 173300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 119 | 20240308 | 173200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 120 | 20240308 | 173100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 121 | 20240308 | 173000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 122 | 20240308 | 172900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 2650 |
| 123 | 20240308 | 172800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 124 | 20240308 | 172700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 125 | 20240308 | 172600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 126 | 20240308 | 172500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 127 | 20240308 | 172400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 128 | 20240308 | 172300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 129 | 20240308 | 172200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 130 | 20240308 | 172100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 131 | 20240308 | 172000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 132 | 20240308 | 171900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 133 | 20240308 | 171800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 134 | 20240308 | 171700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 135 | 20240308 | 171600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 136 | 20240308 | 171500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 137 | 20240308 | 171400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 138 | 20240308 | 171300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 139 | 20240308 | 171200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 140 | 20240308 | 171100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 141 | 20240308 | 171000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 142 | 20240308 | 170900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 143 | 20240308 | 170800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 144 | 20240308 | 170700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 145 | 20240308 | 170600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 146 | 20240308 | 170500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 147 | 20240308 | 170400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 148 | 20240308 | 170300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 149 | 20240308 | 170200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 150 | 20240308 | 170100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 151 | 20240308 | 170000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 152 | 20240308 | 165900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 2650 |
| 153 | 20240308 | 165800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 154 | 20240308 | 165700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 155 | 20240308 | 165600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 156 | 20240308 | 165500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 157 | 20240308 | 165400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 158 | 20240308 | 165300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 159 | 20240308 | 165200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 160 | 20240308 | 165100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 161 | 20240308 | 165000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 162 | 20240308 | 164900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 163 | 20240308 | 164800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 164 | 20240308 | 164700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 165 | 20240308 | 164600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 166 | 20240308 | 164500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 167 | 20240308 | 164400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 168 | 20240308 | 164300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 169 | 20240308 | 164200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 170 | 20240308 | 164100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 171 | 20240308 | 164000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 172 | 20240308 | 163900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 173 | 20240308 | 163800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 174 | 20240308 | 163700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 175 | 20240308 | 163600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 176 | 20240308 | 163500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 177 | 20240308 | 163400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 178 | 20240308 | 163300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 179 | 20240308 | 163200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 180 | 20240308 | 163100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 181 | 20240308 | 163000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 182 | 20240308 | 162900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 2650 |
| 183 | 20240308 | 162800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 184 | 20240308 | 162700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 185 | 20240308 | 162600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 186 | 20240308 | 162500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 187 | 20240308 | 162400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 188 | 20240308 | 162300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 189 | 20240308 | 162200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 190 | 20240308 | 162100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 191 | 20240308 | 162000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 192 | 20240308 | 161900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 193 | 20240308 | 161800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 194 | 20240308 | 161700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 195 | 20240308 | 161600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 196 | 20240308 | 161500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 197 | 20240308 | 161400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 198 | 20240308 | 161300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 199 | 20240308 | 161200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 200 | 20240308 | 161100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 201 | 20240308 | 161000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 202 | 20240308 | 160900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 203 | 20240308 | 160800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 204 | 20240308 | 160700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 205 | 20240308 | 160600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 206 | 20240308 | 160500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 207 | 20240308 | 160400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 208 | 20240308 | 160300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 209 | 20240308 | 160200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 210 | 20240308 | 160100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 211 | 20240308 | 160000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 212 | 20240308 | 155900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 2650 |
| 213 | 20240308 | 155800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 214 | 20240308 | 155700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 215 | 20240308 | 155600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 216 | 20240308 | 155500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 217 | 20240308 | 155400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 218 | 20240308 | 155300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 219 | 20240308 | 155200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 220 | 20240308 | 155100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 221 | 20240308 | 155000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 222 | 20240308 | 154900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 223 | 20240308 | 154800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 224 | 20240308 | 154700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 225 | 20240308 | 154600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 226 | 20240308 | 154500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 227 | 20240308 | 154400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 228 | 20240308 | 154300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 229 | 20240308 | 154200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 230 | 20240308 | 154100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 231 | 20240308 | 154000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 232 | 20240308 | 153900 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 233 | 20240308 | 153800 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 234 | 20240308 | 153700 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 235 | 20240308 | 153600 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 236 | 20240308 | 153500 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 237 | 20240308 | 153400 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 238 | 20240308 | 153300 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 239 | 20240308 | 153200 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 240 | 20240308 | 153100 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 241 | 20240308 | 153000 | 2412192650 | 8480 | 8480 | 8480 | 8480 | 2650 |
| 242 | 20240308 | 152900 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 243 | 20240308 | 152800 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 244 | 20240308 | 152700 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 245 | 20240308 | 152600 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 246 | 20240308 | 152500 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 247 | 20240308 | 152400 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 248 | 20240308 | 152300 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 249 | 20240308 | 152200 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 250 | 20240308 | 152100 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 251 | 20240308 | 152000 | 2389720650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 252 | 20240308 | 151900 | 2389720650 | 8460 | 8410 | 8470 | 8400 | 1193 |
| 253 | 20240308 | 151800 | 2379641330 | 8410 | 8450 | 8480 | 8410 | 3140 |
| 254 | 20240308 | 151700 | 2353071220 | 8440 | 8440 | 8440 | 8400 | 820 |
| 255 | 20240308 | 151600 | 2346150780 | 8440 | 8430 | 8440 | 8380 | 367 |
| 256 | 20240308 | 151500 | 2343061310 | 8390 | 8430 | 8430 | 8390 | 72 |
| 257 | 20240308 | 151400 | 2342454550 | 8390 | 8420 | 8430 | 8390 | 153 |
| 258 | 20240308 | 151300 | 2341165080 | 8430 | 8410 | 8430 | 8410 | 180 |
| 259 | 20240308 | 151200 | 2339650080 | 8440 | 8430 | 8440 | 8430 | 292 |
| 260 | 20240308 | 151100 | 2337186860 | 8430 | 8410 | 8430 | 8410 | 713 |
| 261 | 20240308 | 151000 | 2331187730 | 8410 | 8400 | 8410 | 8400 | 555 |
| 262 | 20240308 | 150900 | 2326525130 | 8400 | 8400 | 8400 | 8360 | 162 |
| 263 | 20240308 | 150800 | 2325166250 | 8410 | 8400 | 8410 | 8400 | 152 |
| 264 | 20240308 | 150700 | 2323888460 | 8400 | 8410 | 8410 | 8390 | 246 |
| 265 | 20240308 | 150600 | 2321822840 | 8410 | 8410 | 8420 | 8410 | 134 |
| 266 | 20240308 | 150500 | 2320695750 | 8420 | 8400 | 8420 | 8400 | 117 |
| 267 | 20240308 | 150400 | 2319712390 | 8400 | 8400 | 8400 | 8400 | 340 |
| 268 | 20240308 | 150300 | 2316856390 | 8400 | 8400 | 8400 | 8400 | 355 |
| 269 | 20240308 | 150200 | 2313874390 | 8400 | 8400 | 8400 | 8400 | 92 |
| 270 | 20240308 | 150100 | 2313101590 | 8400 | 8390 | 8400 | 8390 | 94 |
| 271 | 20240308 | 150000 | 2312312330 | 8390 | 8390 | 8390 | 8390 | 142 |
| 272 | 20240308 | 145900 | 2311120950 | 8390 | 8360 | 8390 | 8360 | 561 |
| 273 | 20240308 | 145800 | 2306426350 | 8380 | 8380 | 8380 | 8380 | 241 |
| 274 | 20240308 | 145700 | 2304406770 | 8360 | 8390 | 8390 | 8360 | 434 |
| 275 | 20240308 | 145600 | 2300774680 | 8390 | 8420 | 8420 | 8380 | 340 |
| 276 | 20240308 | 145500 | 2297922380 | 8420 | 8420 | 8420 | 8380 | 292 |
| 277 | 20240308 | 145400 | 2295471260 | 8420 | 8380 | 8420 | 8380 | 535 |
| 278 | 20240308 | 145300 | 2290976700 | 8420 | 8420 | 8420 | 8420 | 145 |
| 279 | 20240308 | 145200 | 2289755800 | 8430 | 8430 | 8430 | 8370 | 459 |
| 280 | 20240308 | 145100 | 2285898680 | 8430 | 8430 | 8430 | 8370 | 314 |
| 281 | 20240308 | 145000 | 2283264140 | 8430 | 8410 | 8430 | 8370 | 539 |
| 282 | 20240308 | 144900 | 2278736080 | 8410 | 8370 | 8410 | 8370 | 531 |
| 283 | 20240308 | 144800 | 2274279130 | 8400 | 8390 | 8400 | 8370 | 297 |
| 284 | 20240308 | 144700 | 2271785830 | 8360 | 8380 | 8380 | 8360 | 377 |
| 285 | 20240308 | 144600 | 2268630270 | 8370 | 8390 | 8390 | 8370 | 212 |
| 286 | 20240308 | 144500 | 2266854450 | 8390 | 8390 | 8390 | 8380 | 335 |
| 287 | 20240308 | 144400 | 2264045740 | 8390 | 8390 | 8390 | 8390 | 66 |
| 288 | 20240308 | 144300 | 2263492000 | 8400 | 8370 | 8400 | 8370 | 423 |
| 289 | 20240308 | 144200 | 2259944810 | 8370 | 8380 | 8380 | 8370 | 118 |
| 290 | 20240308 | 144100 | 2258956120 | 8370 | 8370 | 8380 | 8370 | 294 |
| 291 | 20240308 | 144000 | 2256494460 | 8380 | 8390 | 8390 | 8380 | 127 |
| 292 | 20240308 | 143900 | 2255429600 | 8390 | 8390 | 8390 | 8380 | 284 |
| 293 | 20240308 | 143800 | 2253048860 | 8380 | 8380 | 8380 | 8380 | 19 |
| 294 | 20240308 | 143700 | 2252889640 | 8370 | 8370 | 8390 | 8370 | 399 |
| 295 | 20240308 | 143600 | 2249546490 | 8360 | 8390 | 8390 | 8360 | 253 |
| 296 | 20240308 | 143500 | 2247429610 | 8390 | 8360 | 8390 | 8360 | 437 |
| 297 | 20240308 | 143400 | 2243774430 | 8370 | 8370 | 8370 | 8370 | 157 |
| 298 | 20240308 | 143300 | 2242460340 | 8370 | 8360 | 8370 | 8360 | 201 |
| 299 | 20240308 | 143200 | 2240779080 | 8350 | 8360 | 8360 | 8350 | 247 |
| 300 | 20240308 | 143100 | 2238716190 | 8360 | 8360 | 8360 | 8360 | 151 |
| 301 | 20240308 | 143000 | 2237453830 | 8360 | 8360 | 8360 | 8350 | 247 |
| 302 | 20240308 | 142900 | 2235390900 | 8360 | 8360 | 8390 | 8360 | 208 |
| 303 | 20240308 | 142800 | 2233648970 | 8350 | 8360 | 8360 | 8350 | 16 |
| 304 | 20240308 | 142700 | 2233515260 | 8360 | 8380 | 8390 | 8360 | 392 |
| 305 | 20240308 | 142600 | 2230233570 | 8350 | 8380 | 8380 | 8350 | 249 |
| 306 | 20240308 | 142500 | 2228152770 | 8380 | 8390 | 8390 | 8340 | 238 |
| 307 | 20240308 | 142400 | 2226166350 | 8390 | 8380 | 8390 | 8330 | 456 |
| 308 | 20240308 | 142300 | 2222353810 | 8380 | 8340 | 8380 | 8340 | 250 |
| 309 | 20240308 | 142200 | 2220267170 | 8390 | 8390 | 8390 | 8340 | 223 |
| 310 | 20240308 | 142100 | 2218399400 | 8390 | 8390 | 8390 | 8340 | 267 |
| 311 | 20240308 | 142000 | 2216168470 | 8390 | 8390 | 8390 | 8340 | 326 |
| 312 | 20240308 | 141900 | 2213442130 | 8390 | 8340 | 8390 | 8340 | 250 |
| 313 | 20240308 | 141800 | 2211355030 | 8340 | 8350 | 8390 | 8340 | 474 |
| 314 | 20240308 | 141700 | 2207398460 | 8350 | 8350 | 8350 | 8350 | 25 |
| 315 | 20240308 | 141600 | 2207189710 | 8350 | 8350 | 8360 | 8340 | 283 |
| 316 | 20240308 | 141500 | 2204826400 | 8350 | 8360 | 8360 | 8350 | 88 |
| 317 | 20240308 | 141400 | 2204091540 | 8350 | 8350 | 8350 | 8340 | 386 |
| 318 | 20240308 | 141300 | 2200870520 | 8350 | 8340 | 8350 | 8340 | 372 |
| 319 | 20240308 | 141200 | 2197767510 | 8340 | 8350 | 8350 | 8340 | 170 |
| 320 | 20240308 | 141100 | 2196348030 | 8340 | 8350 | 8350 | 8340 | 262 |
| 321 | 20240308 | 141000 | 2194162420 | 8350 | 8360 | 8360 | 8350 | 211 |
| 322 | 20240308 | 140900 | 2192398970 | 8360 | 8370 | 8390 | 8360 | 20 |
| 323 | 20240308 | 140800 | 2192231630 | 8370 | 8370 | 8370 | 8350 | 275 |
| 324 | 20240308 | 140700 | 2189934110 | 8370 | 8370 | 8370 | 8370 | 1 |
| 325 | 20240308 | 140600 | 2189925740 | 8350 | 8350 | 8360 | 8340 | 480 |
| 326 | 20240308 | 140500 | 2185919120 | 8340 | 8350 | 8350 | 8340 | 254 |
| 327 | 20240308 | 140400 | 2183800230 | 8350 | 8360 | 8360 | 8350 | 660 |
| 328 | 20240308 | 140300 | 2178289080 | 8360 | 8360 | 8360 | 8360 | 165 |
| 329 | 20240308 | 140200 | 2176909680 | 8360 | 8360 | 8360 | 8350 | 116 |
| 330 | 20240308 | 140100 | 2175939930 | 8360 | 8400 | 8400 | 8360 | 195 |
| 331 | 20240308 | 140000 | 2174306800 | 8400 | 8400 | 8400 | 8360 | 276 |
| 332 | 20240308 | 135900 | 2171996640 | 8400 | 8360 | 8400 | 8360 | 318 |
| 333 | 20240308 | 135800 | 2169333720 | 8400 | 8360 | 8400 | 8360 | 272 |
| 334 | 20240308 | 135700 | 2167056840 | 8400 | 8360 | 8400 | 8360 | 404 |
| 335 | 20240308 | 135600 | 2163675500 | 8350 | 8360 | 8360 | 8350 | 229 |
| 336 | 20240308 | 135500 | 2161763070 | 8360 | 8350 | 8370 | 8350 | 244 |
| 337 | 20240308 | 135400 | 2159721510 | 8370 | 8350 | 8370 | 8340 | 290 |
| 338 | 20240308 | 135300 | 2157301550 | 8350 | 8370 | 8370 | 8350 | 213 |
| 339 | 20240308 | 135200 | 2155522440 | 8350 | 8350 | 8370 | 8350 | 29 |
| 340 | 20240308 | 135100 | 2155280270 | 8340 | 8360 | 8370 | 8330 | 346 |
| 341 | 20240308 | 135000 | 2152391580 | 8360 | 8360 | 8360 | 8330 | 225 |
| 342 | 20240308 | 134900 | 2150515950 | 8340 | 8350 | 8350 | 8340 | 611 |
| 343 | 20240308 | 134800 | 2145416060 | 8340 | 8360 | 8360 | 8340 | 61 |
| 344 | 20240308 | 134700 | 2144907280 | 8340 | 8340 | 8360 | 8330 | 1469 |
| 345 | 20240308 | 134600 | 2132654030 | 8350 | 8350 | 8350 | 8350 | 2 |
| 346 | 20240308 | 134500 | 2132637330 | 8350 | 8340 | 8350 | 8340 | 365 |
| 347 | 20240308 | 134400 | 2129592440 | 8340 | 8340 | 8340 | 8320 | 259 |
| 348 | 20240308 | 134300 | 2127436320 | 8340 | 8330 | 8340 | 8320 | 213 |
| 349 | 20240308 | 134200 | 2125662140 | 8340 | 8340 | 8340 | 8340 | 156 |
| 350 | 20240308 | 134100 | 2124361100 | 8350 | 8350 | 8350 | 8350 | 72 |
| 351 | 20240308 | 134000 | 2123759900 | 8340 | 8350 | 8350 | 8340 | 199 |
| 352 | 20240308 | 133900 | 2122100220 | 8310 | 8350 | 8350 | 8310 | 272 |
| 353 | 20240308 | 133800 | 2119836740 | 8350 | 8340 | 8350 | 8320 | 472 |
| 354 | 20240308 | 133700 | 2115902990 | 8340 | 8340 | 8340 | 8340 | 172 |
| 355 | 20240308 | 133600 | 2114468510 | 8350 | 8350 | 8350 | 8350 | 156 |
| 356 | 20240308 | 133500 | 2113165910 | 8320 | 8350 | 8350 | 8320 | 230 |
| 357 | 20240308 | 133400 | 2111251470 | 8350 | 8350 | 8350 | 8330 | 484 |
| 358 | 20240308 | 133300 | 2107214380 | 8350 | 8350 | 8350 | 8320 | 323 |
| 359 | 20240308 | 133200 | 2104522660 | 8350 | 8320 | 8350 | 8320 | 317 |
| 360 | 20240308 | 133100 | 2101881860 | 8350 | 8350 | 8350 | 8350 | 70 |
| 361 | 20240308 | 133000 | 2101297360 | 8350 | 8350 | 8350 | 8320 | 308 |
| 362 | 20240308 | 132900 | 2098731440 | 8350 | 8330 | 8350 | 8330 | 254 |
| 363 | 20240308 | 132800 | 2096614160 | 8350 | 8330 | 8360 | 8330 | 156 |
| 364 | 20240308 | 132700 | 2095312390 | 8330 | 8320 | 8330 | 8320 | 219 |
| 365 | 20240308 | 132600 | 2093490030 | 8330 | 8320 | 8330 | 8320 | 657 |
| 366 | 20240308 | 132500 | 2088023080 | 8330 | 8360 | 8360 | 8330 | 145 |
| 367 | 20240308 | 132400 | 2086813890 | 8360 | 8350 | 8360 | 8320 | 350 |
| 368 | 20240308 | 132300 | 2083897020 | 8320 | 8320 | 8320 | 8320 | 194 |
| 369 | 20240308 | 132200 | 2082282940 | 8350 | 8350 | 8350 | 8320 | 215 |
| 370 | 20240308 | 132100 | 2080493210 | 8350 | 8330 | 8350 | 8330 | 1114 |
| 371 | 20240308 | 132000 | 2071212230 | 8330 | 8340 | 8340 | 8330 | 209 |
| 372 | 20240308 | 131900 | 2069470960 | 8340 | 8340 | 8340 | 8330 | 458 |
| 373 | 20240308 | 131800 | 2065654130 | 8340 | 8360 | 8360 | 8340 | 40 |
| 374 | 20240308 | 131700 | 2065319970 | 8360 | 8330 | 8360 | 8330 | 306 |
| 375 | 20240308 | 131600 | 2062768510 | 8350 | 8340 | 8350 | 8340 | 358 |
| 376 | 20240308 | 131500 | 2059782780 | 8330 | 8340 | 8340 | 8330 | 319 |
| 377 | 20240308 | 131400 | 2057124380 | 8330 | 8340 | 8340 | 8330 | 597 |
| 378 | 20240308 | 131300 | 2052151090 | 8340 | 8330 | 8340 | 8330 | 306 |
| 379 | 20240308 | 131200 | 2049600990 | 8340 | 8340 | 8340 | 8340 | 121 |
| 380 | 20240308 | 131100 | 2048591850 | 8350 | 8340 | 8350 | 8340 | 303 |
| 381 | 20240308 | 131000 | 2046063560 | 8350 | 8350 | 8350 | 8350 | 30 |
| 382 | 20240308 | 130900 | 2045813060 | 8350 | 8360 | 8360 | 8350 | 219 |
| 383 | 20240308 | 130800 | 2043983300 | 8360 | 8370 | 8370 | 8360 | 30 |
| 384 | 20240308 | 130700 | 2043732490 | 8370 | 8360 | 8370 | 8340 | 476 |
| 385 | 20240308 | 130600 | 2039757150 | 8360 | 8340 | 8360 | 8340 | 449 |
| 386 | 20240308 | 130500 | 2036010770 | 8350 | 8350 | 8350 | 8350 | 123 |
| 387 | 20240308 | 130400 | 2034983720 | 8350 | 8360 | 8360 | 8350 | 38 |
| 388 | 20240308 | 130300 | 2034666140 | 8360 | 8350 | 8360 | 8340 | 297 |
| 389 | 20240308 | 130200 | 2032187680 | 8350 | 8350 | 8350 | 8340 | 222 |
| 390 | 20240308 | 130100 | 2030335860 | 8340 | 8340 | 8340 | 8340 | 415 |
| 391 | 20240308 | 130000 | 2026874760 | 8350 | 8350 | 8350 | 8350 | 130 |
| 392 | 20240308 | 125900 | 2025789260 | 8350 | 8350 | 8350 | 8350 | 5 |
| 393 | 20240308 | 125800 | 2025747510 | 8360 | 8340 | 8360 | 8340 | 426 |
| 394 | 20240308 | 125700 | 2022192750 | 8330 | 8340 | 8340 | 8330 | 288 |
| 395 | 20240308 | 125600 | 2019791870 | 8360 | 8350 | 8360 | 8340 | 349 |
| 396 | 20240308 | 125500 | 2016878560 | 8360 | 8360 | 8360 | 8360 | 0 |
| 397 | 20240308 | 125400 | 2016878560 | 8360 | 8370 | 8370 | 8360 | 167 |
| 398 | 20240308 | 125300 | 2015481330 | 8370 | 8380 | 8400 | 8370 | 5 |
| 399 | 20240308 | 125200 | 2015439430 | 8370 | 8350 | 8370 | 8350 | 303 |
| 400 | 20240308 | 125100 | 2012907160 | 8360 | 8360 | 8360 | 8360 | 186 |
| 401 | 20240308 | 125000 | 2011352200 | 8370 | 8370 | 8370 | 8370 | 111 |
| 402 | 20240308 | 124900 | 2010423130 | 8370 | 8370 | 8400 | 8370 | 302 |
| 403 | 20240308 | 124800 | 2007891270 | 8370 | 8370 | 8370 | 8350 | 321 |
| 404 | 20240308 | 124700 | 2005208680 | 8370 | 8360 | 8370 | 8350 | 231 |
| 405 | 20240308 | 124600 | 2003279540 | 8360 | 8360 | 8360 | 8360 | 195 |
| 406 | 20240308 | 124500 | 2001649340 | 8370 | 8370 | 8370 | 8370 | 0 |
| 407 | 20240308 | 124400 | 2001649340 | 8370 | 8370 | 8400 | 8350 | 448 |
| 408 | 20240308 | 124300 | 1997902450 | 8370 | 8360 | 8370 | 8360 | 305 |
| 409 | 20240308 | 124200 | 1995352640 | 8370 | 8390 | 8400 | 8370 | 123 |
| 410 | 20240308 | 124100 | 1994320850 | 8390 | 8360 | 8390 | 8350 | 317 |
| 411 | 20240308 | 124000 | 1991672650 | 8360 | 8360 | 8360 | 8360 | 19 |
| 412 | 20240308 | 123900 | 1991513810 | 8360 | 8370 | 8370 | 8360 | 231 |
| 413 | 20240308 | 123800 | 1989581530 | 8370 | 8370 | 8370 | 8360 | 253 |
| 414 | 20240308 | 123700 | 1987466120 | 8370 | 8360 | 8370 | 8360 | 310 |
| 415 | 20240308 | 123600 | 1984873390 | 8370 | 8370 | 8370 | 8370 | 1 |
| 416 | 20240308 | 123500 | 1984865020 | 8390 | 8380 | 8390 | 8350 | 306 |
| 417 | 20240308 | 123400 | 1982305850 | 8370 | 8370 | 8370 | 8370 | 10 |
| 418 | 20240308 | 123300 | 1982222150 | 8370 | 8370 | 8380 | 8360 | 381 |
| 419 | 20240308 | 123200 | 1979034830 | 8370 | 8360 | 8370 | 8360 | 324 |
| 420 | 20240308 | 123100 | 1976326180 | 8370 | 8370 | 8370 | 8370 | 133 |
| 421 | 20240308 | 123000 | 1975212970 | 8380 | 8370 | 8380 | 8370 | 193 |
| 422 | 20240308 | 122900 | 1973597500 | 8380 | 8380 | 8380 | 8380 | 111 |
| 423 | 20240308 | 122800 | 1972667320 | 8380 | 8380 | 8380 | 8380 | 1 |
| 424 | 20240308 | 122700 | 1972658940 | 8400 | 8370 | 8400 | 8360 | 332 |
| 425 | 20240308 | 122600 | 1969880930 | 8370 | 8340 | 8370 | 8340 | 286 |
| 426 | 20240308 | 122500 | 1967494020 | 8360 | 8340 | 8360 | 8340 | 298 |
| 427 | 20240308 | 122400 | 1965006460 | 8360 | 8360 | 8360 | 8360 | 1 |
| 428 | 20240308 | 122300 | 1964998100 | 8340 | 8350 | 8360 | 8340 | 441 |
| 429 | 20240308 | 122200 | 1961316240 | 8350 | 8350 | 8350 | 8350 | 12 |
| 430 | 20240308 | 122100 | 1961216040 | 8360 | 8360 | 8360 | 8350 | 304 |
| 431 | 20240308 | 122000 | 1958676520 | 8360 | 8350 | 8360 | 8350 | 272 |
| 432 | 20240308 | 121900 | 1956405200 | 8360 | 8360 | 8360 | 8360 | 1 |
| 433 | 20240308 | 121800 | 1956396840 | 8360 | 8360 | 8360 | 8360 | 214 |
| 434 | 20240308 | 121700 | 1954607800 | 8370 | 8370 | 8400 | 8370 | 87 |
| 435 | 20240308 | 121600 | 1953879580 | 8400 | 8360 | 8400 | 8350 | 511 |
| 436 | 20240308 | 121500 | 1949604720 | 8360 | 8360 | 8360 | 8360 | 1 |
| 437 | 20240308 | 121400 | 1949596360 | 8400 | 8350 | 8400 | 8350 | 1629 |
| 438 | 20240308 | 121300 | 1935988610 | 8350 | 8350 | 8350 | 8340 | 496 |
| 439 | 20240308 | 121200 | 1931848950 | 8350 | 8340 | 8350 | 8340 | 352 |
| 440 | 20240308 | 121100 | 1928912140 | 8340 | 8320 | 8340 | 8320 | 181 |
| 441 | 20240308 | 121000 | 1927406180 | 8310 | 8340 | 8340 | 8310 | 1186 |
| 442 | 20240308 | 120900 | 1917543660 | 8330 | 8330 | 8340 | 8330 | 236 |
| 443 | 20240308 | 120800 | 1915577620 | 8340 | 8320 | 8350 | 8320 | 257 |
| 444 | 20240308 | 120700 | 1913435950 | 8320 | 8350 | 8350 | 8320 | 3578 |
| 445 | 20240308 | 120600 | 1883608630 | 8350 | 8350 | 8370 | 8350 | 137 |
| 446 | 20240308 | 120500 | 1882462230 | 8350 | 8340 | 8370 | 8340 | 248 |
| 447 | 20240308 | 120400 | 1880393380 | 8350 | 8340 | 8400 | 8340 | 315 |
| 448 | 20240308 | 120300 | 1877760840 | 8340 | 8350 | 8350 | 8340 | 414 |
| 449 | 20240308 | 120200 | 1874303960 | 8350 | 8350 | 8360 | 8350 | 338 |
| 450 | 20240308 | 120100 | 1871480530 | 8360 | 8350 | 8360 | 8350 | 240 |
| 451 | 20240308 | 120000 | 1869476470 | 8360 | 8370 | 8370 | 8360 | 167 |
| 452 | 20240308 | 115900 | 1868079240 | 8370 | 8350 | 8370 | 8350 | 217 |
| 453 | 20240308 | 115800 | 1866267270 | 8360 | 8350 | 8360 | 8350 | 23 |
| 454 | 20240308 | 115700 | 1866075170 | 8350 | 8360 | 8370 | 8350 | 257 |
| 455 | 20240308 | 115600 | 1863926460 | 8370 | 8370 | 8390 | 8360 | 261 |
| 456 | 20240308 | 115500 | 1861744100 | 8370 | 8350 | 8370 | 8350 | 613 |
| 457 | 20240308 | 115400 | 1856620290 | 8360 | 8360 | 8360 | 8350 | 80 |
| 458 | 20240308 | 115300 | 1855952260 | 8410 | 8360 | 8410 | 8350 | 1360 |
| 459 | 20240308 | 115200 | 1844591620 | 8350 | 8360 | 8360 | 8350 | 313 |
| 460 | 20240308 | 115100 | 1841976970 | 8390 | 8360 | 8390 | 8360 | 359 |
| 461 | 20240308 | 115000 | 1838973440 | 8360 | 8350 | 8370 | 8350 | 388 |
| 462 | 20240308 | 114900 | 1835729870 | 8350 | 8370 | 8370 | 8350 | 1460 |
| 463 | 20240308 | 114800 | 1823523160 | 8370 | 8360 | 8380 | 8360 | 212 |
| 464 | 20240308 | 114700 | 1821750710 | 8360 | 8370 | 8390 | 8360 | 319 |
| 465 | 20240308 | 114600 | 1819080940 | 8370 | 8370 | 8370 | 8370 | 430 |
| 466 | 20240308 | 114500 | 1815481840 | 8380 | 8370 | 8380 | 8370 | 870 |
| 467 | 20240308 | 114400 | 1808198690 | 8370 | 8370 | 8370 | 8370 | 224 |
| 468 | 20240308 | 114300 | 1806323810 | 8380 | 8400 | 8400 | 8370 | 153 |
| 469 | 20240308 | 114200 | 1805039560 | 8370 | 8400 | 8400 | 8370 | 198 |
| 470 | 20240308 | 114100 | 1803382270 | 8370 | 8400 | 8400 | 8370 | 301 |
| 471 | 20240308 | 114000 | 1800859570 | 8400 | 8390 | 8400 | 8370 | 238 |
| 472 | 20240308 | 113900 | 1798866720 | 8370 | 8380 | 8380 | 8370 | 295 |
| 473 | 20240308 | 113800 | 1796396460 | 8380 | 8370 | 8380 | 8370 | 13 |
| 474 | 20240308 | 113700 | 1796287640 | 8370 | 8370 | 8370 | 8370 | 211 |
| 475 | 20240308 | 113600 | 1794521570 | 8370 | 8380 | 8390 | 8370 | 135 |
| 476 | 20240308 | 113500 | 1793390430 | 8390 | 8370 | 8390 | 8370 | 225 |
| 477 | 20240308 | 113400 | 1791507080 | 8400 | 8380 | 8400 | 8380 | 384 |
| 478 | 20240308 | 113300 | 1788286940 | 8380 | 8380 | 8380 | 8380 | 148 |
| 479 | 20240308 | 113200 | 1787046700 | 8380 | 8390 | 8410 | 8380 | 567 |
| 480 | 20240308 | 113100 | 1782289440 | 8390 | 8390 | 8390 | 8390 | 239 |
| 481 | 20240308 | 113000 | 1780284230 | 8410 | 8400 | 8410 | 8390 | 710 |
| 482 | 20240308 | 112900 | 1774319330 | 8400 | 8400 | 8410 | 8400 | 314 |
| 483 | 20240308 | 112800 | 1771680720 | 8410 | 8400 | 8410 | 8390 | 248 |
| 484 | 20240308 | 112700 | 1769597410 | 8410 | 8400 | 8410 | 8400 | 35 |
| 485 | 20240308 | 112600 | 1769303400 | 8410 | 8410 | 8420 | 8410 | 218 |
| 486 | 20240308 | 112500 | 1767470010 | 8410 | 8390 | 8410 | 8380 | 732 |
| 487 | 20240308 | 112400 | 1761331820 | 8420 | 8360 | 8420 | 8360 | 1646 |
| 488 | 20240308 | 112300 | 1747561840 | 8360 | 8380 | 8380 | 8360 | 1701 |
| 489 | 20240308 | 112200 | 1733320690 | 8400 | 8380 | 8400 | 8380 | 203 |
| 490 | 20240308 | 112100 | 1731618060 | 8380 | 8380 | 8390 | 8380 | 342 |
| 491 | 20240308 | 112000 | 1728751800 | 8390 | 8380 | 8400 | 8380 | 421 |
| 492 | 20240308 | 111900 | 1725219960 | 8390 | 8380 | 8390 | 8370 | 605 |
| 493 | 20240308 | 111800 | 1720150180 | 8370 | 8390 | 8400 | 8370 | 423 |
| 494 | 20240308 | 111700 | 1716603380 | 8390 | 8390 | 8400 | 8380 | 958 |
| 495 | 20240308 | 111600 | 1708574950 | 8390 | 8390 | 8400 | 8380 | 417 |
| 496 | 20240308 | 111500 | 1705075890 | 8410 | 8410 | 8420 | 8380 | 3518 |
| 497 | 20240308 | 111400 | 1675526840 | 8410 | 8430 | 8430 | 8410 | 171 |
| 498 | 20240308 | 111300 | 1674086790 | 8430 | 8420 | 8430 | 8410 | 536 |
| 499 | 20240308 | 111200 | 1669575420 | 8420 | 8420 | 8420 | 8420 | 292 |
| 500 | 20240308 | 111100 | 1667116780 | 8430 | 8430 | 8430 | 8420 | 215 |
| 501 | 20240308 | 111000 | 1665305250 | 8430 | 8430 | 8470 | 8420 | 1088 |
| 502 | 20240308 | 110900 | 1656134370 | 8430 | 8440 | 8440 | 8430 | 1349 |
| 503 | 20240308 | 110800 | 1644756780 | 8470 | 8450 | 8470 | 8440 | 1346 |
| 504 | 20240308 | 110700 | 1633387350 | 8480 | 8450 | 8480 | 8450 | 847 |
| 505 | 20240308 | 110600 | 1626220250 | 8450 | 8470 | 8470 | 8450 | 1352 |
| 506 | 20240308 | 110500 | 1614784130 | 8480 | 8470 | 8490 | 8460 | 483 |
| 507 | 20240308 | 110400 | 1610689810 | 8470 | 8500 | 8500 | 8470 | 208 |
| 508 | 20240308 | 110300 | 1608926000 | 8530 | 8490 | 8540 | 8490 | 209 |
| 509 | 20240308 | 110200 | 1607150300 | 8490 | 8480 | 8500 | 8480 | 293 |
| 510 | 20240308 | 110100 | 1604663370 | 8490 | 8490 | 8500 | 8490 | 266 |
| 511 | 20240308 | 110000 | 1602402800 | 8500 | 8480 | 8510 | 8480 | 97 |
| 512 | 20240308 | 105900 | 1601579830 | 8470 | 8500 | 8520 | 8460 | 2294 |
| 513 | 20240308 | 105800 | 1582129220 | 8500 | 8560 | 8560 | 8500 | 587 |
| 514 | 20240308 | 105700 | 1577132620 | 8560 | 8520 | 8560 | 8520 | 118 |
| 515 | 20240308 | 105600 | 1576126320 | 8520 | 8520 | 8580 | 8490 | 5708 |
| 516 | 20240308 | 105500 | 1527595500 | 8530 | 8560 | 8570 | 8530 | 1329 |
| 517 | 20240308 | 105400 | 1516238810 | 8580 | 8550 | 8580 | 8530 | 893 |
| 518 | 20240308 | 105300 | 1508606490 | 8560 | 8580 | 8580 | 8550 | 791 |
| 519 | 20240308 | 105200 | 1501832070 | 8620 | 8570 | 8620 | 8570 | 551 |
| 520 | 20240308 | 105100 | 1497104850 | 8610 | 8590 | 8620 | 8580 | 1368 |
| 521 | 20240308 | 105000 | 1485317690 | 8620 | 8570 | 8630 | 8570 | 892 |
| 522 | 20240308 | 104900 | 1477644730 | 8570 | 8570 | 8580 | 8570 | 279 |
| 523 | 20240308 | 104800 | 1475251450 | 8580 | 8570 | 8580 | 8570 | 615 |
| 524 | 20240308 | 104700 | 1469977070 | 8570 | 8540 | 8570 | 8540 | 590 |
| 525 | 20240308 | 104600 | 1464933090 | 8540 | 8580 | 8580 | 8540 | 1735 |
| 526 | 20240308 | 104500 | 1450080800 | 8580 | 8620 | 8630 | 8580 | 7303 |
| 527 | 20240308 | 104400 | 1387291470 | 8610 | 8630 | 8630 | 8600 | 2189 |
| 528 | 20240308 | 104300 | 1368433690 | 8630 | 8670 | 8680 | 8610 | 5530 |
| 529 | 20240308 | 104200 | 1320684730 | 8680 | 8670 | 8680 | 8660 | 426 |
| 530 | 20240308 | 104100 | 1316989920 | 8680 | 8710 | 8710 | 8680 | 2306 |
| 531 | 20240308 | 104000 | 1296948750 | 8710 | 8680 | 8740 | 8680 | 5730 |
| 532 | 20240308 | 103900 | 1247130440 | 8660 | 8720 | 8730 | 8650 | 8367 |
| 533 | 20240308 | 103800 | 1174557190 | 8750 | 8770 | 8850 | 8680 | 11225 |
| 534 | 20240308 | 103700 | 1076226440 | 8770 | 8690 | 8830 | 8530 | 29562 |
| 535 | 20240308 | 103600 | 820277210 | 8700 | 8550 | 8850 | 8550 | 44552 |
| 536 | 20240308 | 103500 | 433509860 | 8540 | 8510 | 8540 | 8510 | 1554 |
| 537 | 20240308 | 103400 | 420246690 | 8510 | 8510 | 8510 | 8510 | 0 |
| 538 | 20240308 | 103300 | 420246690 | 8510 | 8510 | 8510 | 8510 | 0 |
| 539 | 20240308 | 103200 | 420246690 | 8510 | 8500 | 8510 | 8500 | 216 |
| 540 | 20240308 | 103100 | 418408540 | 8510 | 8500 | 8510 | 8500 | 133 |
| 541 | 20240308 | 103000 | 417278030 | 8480 | 8480 | 8480 | 8480 | 0 |
| 542 | 20240308 | 102900 | 417278030 | 8480 | 8480 | 8480 | 8480 | 16 |
| 543 | 20240308 | 102800 | 417142350 | 8510 | 8510 | 8510 | 8490 | 4 |
| 544 | 20240308 | 102700 | 417108350 | 8490 | 8490 | 8490 | 8490 | 2 |
| 545 | 20240308 | 102600 | 417091370 | 8500 | 8480 | 8500 | 8460 | 378 |
| 546 | 20240308 | 102500 | 413891560 | 8460 | 8470 | 8480 | 8460 | 523 |
| 547 | 20240308 | 102400 | 409465070 | 8470 | 8480 | 8480 | 8470 | 21 |
| 548 | 20240308 | 102300 | 409287110 | 8480 | 8480 | 8480 | 8480 | 26 |
| 549 | 20240308 | 102200 | 409066630 | 8480 | 8520 | 8520 | 8480 | 33 |
| 550 | 20240308 | 102100 | 408786670 | 8520 | 8520 | 8520 | 8480 | 74 |
| 551 | 20240308 | 102000 | 408159020 | 8530 | 8530 | 8530 | 8530 | 8 |
| 552 | 20240308 | 101900 | 408090780 | 8540 | 8480 | 8540 | 8480 | 78 |
| 553 | 20240308 | 101800 | 407427480 | 8450 | 8450 | 8480 | 8450 | 757 |
| 554 | 20240308 | 101700 | 401016920 | 8450 | 8450 | 8450 | 8450 | 17 |
| 555 | 20240308 | 101600 | 400873270 | 8450 | 8470 | 8470 | 8450 | 234 |
| 556 | 20240308 | 101500 | 398894170 | 8470 | 8470 | 8480 | 8470 | 232 |
| 557 | 20240308 | 101400 | 396927610 | 8470 | 8470 | 8470 | 8470 | 332 |
| 558 | 20240308 | 101300 | 394115570 | 8470 | 8470 | 8470 | 8470 | 566 |
| 559 | 20240308 | 101200 | 389321550 | 8480 | 8480 | 8480 | 8480 | 145 |
| 560 | 20240308 | 101100 | 388091950 | 8480 | 8510 | 8510 | 8480 | 702 |
| 561 | 20240308 | 101000 | 382136550 | 8510 | 8510 | 8510 | 8510 | 105 |
| 562 | 20240308 | 100900 | 381243000 | 8520 | 8510 | 8520 | 8510 | 21 |
| 563 | 20240308 | 100800 | 381064280 | 8510 | 8560 | 8560 | 8510 | 141 |
| 564 | 20240308 | 100700 | 379858470 | 8580 | 8590 | 8590 | 8540 | 236 |
| 565 | 20240308 | 100600 | 377832370 | 8590 | 8510 | 8590 | 8490 | 5779 |
| 566 | 20240308 | 100500 | 328322660 | 8490 | 8500 | 8520 | 8400 | 1006 |
| 567 | 20240308 | 100400 | 319811030 | 8520 | 8490 | 8520 | 8490 | 544 |
| 568 | 20240308 | 100300 | 315186870 | 8480 | 8480 | 8490 | 8410 | 2174 |
| 569 | 20240308 | 100200 | 296810690 | 8500 | 8510 | 8510 | 8500 | 960 |
| 570 | 20240308 | 100100 | 288648900 | 8510 | 8510 | 8520 | 8510 | 32 |
| 571 | 20240308 | 100000 | 288376390 | 8510 | 8520 | 8530 | 8510 | 359 |
| 572 | 20240308 | 095900 | 285317790 | 8530 | 8560 | 8560 | 8520 | 69 |
| 573 | 20240308 | 095800 | 284729240 | 8510 | 8520 | 8600 | 8510 | 5003 |
| 574 | 20240308 | 095700 | 241916260 | 8520 | 8510 | 8560 | 8500 | 1928 |
| 575 | 20240308 | 095600 | 225463870 | 8500 | 8480 | 8530 | 8480 | 4010 |
| 576 | 20240308 | 095500 | 191365360 | 8460 | 8460 | 8470 | 8460 | 41 |
| 577 | 20240308 | 095400 | 191018310 | 8460 | 8470 | 8470 | 8460 | 258 |
| 578 | 20240308 | 095300 | 188834240 | 8490 | 8490 | 8490 | 8490 | 942 |
| 579 | 20240308 | 095200 | 180836660 | 8490 | 8320 | 8490 | 8320 | 8322 |
| 580 | 20240308 | 095100 | 110668350 | 8320 | 8330 | 8330 | 8320 | 14 |
| 581 | 20240308 | 095000 | 110551860 | 8340 | 8370 | 8370 | 8340 | 68 |
| 582 | 20240308 | 094900 | 109984700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 583 | 20240308 | 094800 | 109984700 | 8340 | 8340 | 8340 | 8340 | 3 |
| 584 | 20240308 | 094700 | 109959680 | 8370 | 8380 | 8380 | 8370 | 1218 |
| 585 | 20240308 | 094600 | 99764990 | 8380 | 8350 | 8380 | 8350 | 54 |
| 586 | 20240308 | 094500 | 99313330 | 8370 | 8350 | 8370 | 8350 | 30 |
| 587 | 20240308 | 094400 | 99062250 | 8370 | 8370 | 8370 | 8370 | 0 |
| 588 | 20240308 | 094300 | 99062250 | 8370 | 8370 | 8370 | 8370 | 0 |
| 589 | 20240308 | 094200 | 99062250 | 8370 | 8310 | 8370 | 8310 | 911 |
| 590 | 20240308 | 094100 | 91464940 | 8300 | 8300 | 8300 | 8300 | 73 |
| 591 | 20240308 | 094000 | 90859040 | 8320 | 8320 | 8320 | 8320 | 4 |
| 592 | 20240308 | 093900 | 90825760 | 8320 | 8310 | 8320 | 8310 | 3 |
| 593 | 20240308 | 093800 | 90800810 | 8300 | 8300 | 8300 | 8300 | 189 |
| 594 | 20240308 | 093700 | 89232110 | 8300 | 8330 | 8330 | 8300 | 769 |
| 595 | 20240308 | 093600 | 82834780 | 8330 | 8330 | 8330 | 8330 | 1 |
| 596 | 20240308 | 093500 | 82826450 | 8310 | 8310 | 8310 | 8310 | 21 |
| 597 | 20240308 | 093400 | 82651940 | 8310 | 8330 | 8340 | 8310 | 18 |
| 598 | 20240308 | 093300 | 82502310 | 8310 | 8310 | 8320 | 8310 | 128 |
| 599 | 20240308 | 093200 | 81438530 | 8310 | 8310 | 8310 | 8310 | 505 |
| 600 | 20240308 | 093100 | 77241980 | 8310 | 8320 | 8320 | 8310 | 460 |
| 601 | 20240308 | 093000 | 73418680 | 8320 | 8330 | 8340 | 8320 | 267 |
| 602 | 20240308 | 092900 | 71196030 | 8330 | 8330 | 8330 | 8330 | 130 |
| 603 | 20240308 | 092800 | 70113130 | 8350 | 8350 | 8350 | 8330 | 13 |
| 604 | 20240308 | 092700 | 70004800 | 8320 | 8330 | 8350 | 8320 | 30 |
| 605 | 20240308 | 092600 | 69755160 | 8350 | 8330 | 8350 | 8330 | 263 |
| 606 | 20240308 | 092500 | 67563850 | 8340 | 8350 | 8350 | 8330 | 334 |
| 607 | 20240308 | 092400 | 64781450 | 8360 | 8360 | 8360 | 8360 | 2 |
| 608 | 20240308 | 092300 | 64764730 | 8360 | 8360 | 8370 | 8360 | 9 |
| 609 | 20240308 | 092200 | 64689470 | 8370 | 8340 | 8370 | 8340 | 1454 |
| 610 | 20240308 | 092100 | 52538100 | 8340 | 8320 | 8340 | 8310 | 213 |
| 611 | 20240308 | 092000 | 50766020 | 8330 | 8350 | 8350 | 8330 | 833 |
| 612 | 20240308 | 091900 | 43818800 | 8340 | 8350 | 8350 | 8340 | 120 |
| 613 | 20240308 | 091800 | 42817960 | 8350 | 8340 | 8360 | 8340 | 69 |
| 614 | 20240308 | 091700 | 42242350 | 8340 | 8340 | 8340 | 8340 | 2 |
| 615 | 20240308 | 091600 | 42225670 | 8330 | 8330 | 8340 | 8330 | 122 |
| 616 | 20240308 | 091500 | 41209390 | 8350 | 8350 | 8350 | 8350 | 7 |
| 617 | 20240308 | 091400 | 41150940 | 8350 | 8350 | 8350 | 8320 | 772 |
| 618 | 20240308 | 091300 | 34714890 | 8350 | 8330 | 8350 | 8320 | 462 |
| 619 | 20240308 | 091200 | 30864020 | 8330 | 8320 | 8330 | 8320 | 244 |
| 620 | 20240308 | 091100 | 28833930 | 8320 | 8320 | 8320 | 8320 | 1 |
| 621 | 20240308 | 091000 | 28825610 | 8280 | 8280 | 8280 | 8280 | 110 |
| 622 | 20240308 | 090900 | 27914810 | 8270 | 8320 | 8320 | 8270 | 223 |
| 623 | 20240308 | 090800 | 26067260 | 8280 | 8290 | 8290 | 8270 | 24 |
| 624 | 20240308 | 090700 | 25868360 | 8280 | 8290 | 8290 | 8280 | 2 |
| 625 | 20240308 | 090600 | 25851790 | 8260 | 8300 | 8300 | 8260 | 1082 |
| 626 | 20240308 | 090500 | 16887800 | 8320 | 8310 | 8320 | 8310 | 2 |
| 627 | 20240308 | 090400 | 16871170 | 8320 | 8260 | 8320 | 8250 | 335 |
| 628 | 20240308 | 090300 | 14093610 | 8260 | 8220 | 8280 | 8220 | 14 |
| 629 | 20240308 | 090200 | 13978320 | 8190 | 8290 | 8290 | 8190 | 1441 |
| 630 | 20240308 | 090100 | 2093930 | 8290 | 8290 | 8290 | 8290 | 4 |
| 631 | 20240308 | 090000 | 2060770 | 8250 | 8290 | 8290 | 8250 | 167 |