33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 192700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 3014 |
| 3 | 20240307 | 192600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 4 | 20240307 | 192500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 5 | 20240307 | 192400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 6 | 20240307 | 192300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 7 | 20240307 | 192200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 8 | 20240307 | 192100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 9 | 20240307 | 192000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 10 | 20240307 | 191900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 11 | 20240307 | 191800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 12 | 20240307 | 191700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 13 | 20240307 | 191600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 14 | 20240307 | 191500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 15 | 20240307 | 191400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 16 | 20240307 | 191300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 17 | 20240307 | 191200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 18 | 20240307 | 191100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 19 | 20240307 | 191000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 20 | 20240307 | 190900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 21 | 20240307 | 190800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 22 | 20240307 | 190700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 23 | 20240307 | 190600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 24 | 20240307 | 190500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 25 | 20240307 | 190400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 26 | 20240307 | 190300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 27 | 20240307 | 190200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 28 | 20240307 | 190100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 29 | 20240307 | 190000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 30 | 20240307 | 185900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 31 | 20240307 | 185800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 32 | 20240307 | 185700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 3014 |
| 33 | 20240307 | 185600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 34 | 20240307 | 185500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 35 | 20240307 | 185400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 36 | 20240307 | 185300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 37 | 20240307 | 185200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 38 | 20240307 | 185100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 39 | 20240307 | 185000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 40 | 20240307 | 184900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 41 | 20240307 | 184800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 42 | 20240307 | 184700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 43 | 20240307 | 184600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 44 | 20240307 | 184500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 45 | 20240307 | 184400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 46 | 20240307 | 184300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 47 | 20240307 | 184200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 48 | 20240307 | 184100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 49 | 20240307 | 184000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 50 | 20240307 | 183900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 51 | 20240307 | 183800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 52 | 20240307 | 183700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 53 | 20240307 | 183600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 54 | 20240307 | 183500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 55 | 20240307 | 183400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 56 | 20240307 | 183300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 57 | 20240307 | 183200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 58 | 20240307 | 183100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 59 | 20240307 | 183000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 60 | 20240307 | 182900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 61 | 20240307 | 182800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 62 | 20240307 | 182700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 3014 |
| 63 | 20240307 | 182600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 64 | 20240307 | 182500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 65 | 20240307 | 182400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 66 | 20240307 | 182300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 67 | 20240307 | 182200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 68 | 20240307 | 182100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 69 | 20240307 | 182000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 70 | 20240307 | 181900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 71 | 20240307 | 181800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 72 | 20240307 | 181700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 73 | 20240307 | 181600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 74 | 20240307 | 181500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 75 | 20240307 | 181400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 76 | 20240307 | 181300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 77 | 20240307 | 181200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 78 | 20240307 | 181100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 79 | 20240307 | 181000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 80 | 20240307 | 180900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 81 | 20240307 | 180800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 82 | 20240307 | 180700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 83 | 20240307 | 180600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 84 | 20240307 | 180500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 85 | 20240307 | 180400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 86 | 20240307 | 180300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 87 | 20240307 | 180200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 88 | 20240307 | 180100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 89 | 20240307 | 180000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 90 | 20240307 | 175900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 91 | 20240307 | 175800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 92 | 20240307 | 175700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 3014 |
| 93 | 20240307 | 175600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 94 | 20240307 | 175500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 95 | 20240307 | 175400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 96 | 20240307 | 175300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 97 | 20240307 | 175200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 98 | 20240307 | 175100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 99 | 20240307 | 175000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 100 | 20240307 | 174900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 101 | 20240307 | 174800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 102 | 20240307 | 174700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 103 | 20240307 | 174600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 104 | 20240307 | 174500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 105 | 20240307 | 174400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 106 | 20240307 | 174300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 107 | 20240307 | 174200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 108 | 20240307 | 174100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 109 | 20240307 | 174000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 110 | 20240307 | 173900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 111 | 20240307 | 173800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 112 | 20240307 | 173700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 113 | 20240307 | 173600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 114 | 20240307 | 173500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 115 | 20240307 | 173400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 116 | 20240307 | 173300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 117 | 20240307 | 173200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 118 | 20240307 | 173100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 119 | 20240307 | 173000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 120 | 20240307 | 172900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 121 | 20240307 | 172800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 122 | 20240307 | 172700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 3014 |
| 123 | 20240307 | 172600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 124 | 20240307 | 172500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 125 | 20240307 | 172400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 126 | 20240307 | 172300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 127 | 20240307 | 172200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 128 | 20240307 | 172100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 129 | 20240307 | 172000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 130 | 20240307 | 171900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 131 | 20240307 | 171800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 132 | 20240307 | 171700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 133 | 20240307 | 171600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 134 | 20240307 | 171500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 135 | 20240307 | 171400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 136 | 20240307 | 171300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 137 | 20240307 | 171200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 138 | 20240307 | 171100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 139 | 20240307 | 171000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 140 | 20240307 | 170900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 141 | 20240307 | 170800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 142 | 20240307 | 170700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 143 | 20240307 | 170600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 144 | 20240307 | 170500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 145 | 20240307 | 170400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 146 | 20240307 | 170300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 147 | 20240307 | 170200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 148 | 20240307 | 170100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 149 | 20240307 | 170000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 150 | 20240307 | 165900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 151 | 20240307 | 165800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 152 | 20240307 | 165700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 3014 |
| 153 | 20240307 | 165600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 154 | 20240307 | 165500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 155 | 20240307 | 165400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 156 | 20240307 | 165300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 157 | 20240307 | 165200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 158 | 20240307 | 165100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 159 | 20240307 | 165000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 160 | 20240307 | 164900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 161 | 20240307 | 164800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 162 | 20240307 | 164700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 163 | 20240307 | 164600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 164 | 20240307 | 164500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 165 | 20240307 | 164400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 166 | 20240307 | 164300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 167 | 20240307 | 164200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 168 | 20240307 | 164100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 169 | 20240307 | 164000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 170 | 20240307 | 163900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 171 | 20240307 | 163800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 172 | 20240307 | 163700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 173 | 20240307 | 163600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 174 | 20240307 | 163500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 175 | 20240307 | 163400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 176 | 20240307 | 163300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 177 | 20240307 | 163200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 178 | 20240307 | 163100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 179 | 20240307 | 163000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 180 | 20240307 | 162900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 181 | 20240307 | 162800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 182 | 20240307 | 162700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 3014 |
| 183 | 20240307 | 162600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 184 | 20240307 | 162500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 185 | 20240307 | 162400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 186 | 20240307 | 162300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 187 | 20240307 | 162200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 188 | 20240307 | 162100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 189 | 20240307 | 162000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 190 | 20240307 | 161900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 191 | 20240307 | 161800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 192 | 20240307 | 161700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 193 | 20240307 | 161600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 194 | 20240307 | 161500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 195 | 20240307 | 161400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 196 | 20240307 | 161300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 197 | 20240307 | 161200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 198 | 20240307 | 161100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 199 | 20240307 | 161000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 200 | 20240307 | 160900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 201 | 20240307 | 160800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 202 | 20240307 | 160700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 203 | 20240307 | 160600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 204 | 20240307 | 160500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 205 | 20240307 | 160400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 206 | 20240307 | 160300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 207 | 20240307 | 160200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 208 | 20240307 | 160100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 209 | 20240307 | 160000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 210 | 20240307 | 155900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 211 | 20240307 | 155800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 212 | 20240307 | 155700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 3014 |
| 213 | 20240307 | 155600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 214 | 20240307 | 155500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 215 | 20240307 | 155400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 216 | 20240307 | 155300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 217 | 20240307 | 155200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 218 | 20240307 | 155100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 219 | 20240307 | 155000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 220 | 20240307 | 154900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 221 | 20240307 | 154800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 222 | 20240307 | 154700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 223 | 20240307 | 154600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 224 | 20240307 | 154500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 225 | 20240307 | 154400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 226 | 20240307 | 154300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 227 | 20240307 | 154200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 228 | 20240307 | 154100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 229 | 20240307 | 154000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 230 | 20240307 | 153900 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 231 | 20240307 | 153800 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 232 | 20240307 | 153700 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 233 | 20240307 | 153600 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 234 | 20240307 | 153500 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 235 | 20240307 | 153400 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 236 | 20240307 | 153300 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 237 | 20240307 | 153200 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 238 | 20240307 | 153100 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 0 |
| 239 | 20240307 | 153000 | 1466627020 | 16250 | 16250 | 16250 | 16250 | 3014 |
| 240 | 20240307 | 152900 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 241 | 20240307 | 152800 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 242 | 20240307 | 152700 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 243 | 20240307 | 152600 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 244 | 20240307 | 152500 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 245 | 20240307 | 152400 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 246 | 20240307 | 152300 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 247 | 20240307 | 152200 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 248 | 20240307 | 152100 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 249 | 20240307 | 152000 | 1417649520 | 16290 | 16290 | 16290 | 16290 | 0 |
| 250 | 20240307 | 151900 | 1417649520 | 16290 | 16300 | 16300 | 16280 | 67 |
| 251 | 20240307 | 151800 | 1416558060 | 16290 | 16260 | 16300 | 16260 | 158 |
| 252 | 20240307 | 151700 | 1413984390 | 16260 | 16280 | 16280 | 16260 | 193 |
| 253 | 20240307 | 151600 | 1410842690 | 16270 | 16270 | 16290 | 16260 | 8 |
| 254 | 20240307 | 151500 | 1410712560 | 16260 | 16270 | 16280 | 16260 | 44 |
| 255 | 20240307 | 151400 | 1409996360 | 16250 | 16280 | 16280 | 16250 | 1119 |
| 256 | 20240307 | 151300 | 1391808540 | 16280 | 16280 | 16280 | 16280 | 70 |
| 257 | 20240307 | 151200 | 1390668940 | 16280 | 16300 | 16300 | 16280 | 46 |
| 258 | 20240307 | 151100 | 1389919760 | 16300 | 16290 | 16300 | 16270 | 718 |
| 259 | 20240307 | 151000 | 1378236570 | 16270 | 16290 | 16290 | 16270 | 1031 |
| 260 | 20240307 | 150900 | 1361459560 | 16300 | 16300 | 16300 | 16300 | 12 |
| 261 | 20240307 | 150800 | 1361263960 | 16280 | 16300 | 16300 | 16280 | 846 |
| 262 | 20240307 | 150700 | 1347488730 | 16290 | 16290 | 16290 | 16290 | 5 |
| 263 | 20240307 | 150600 | 1347407280 | 16290 | 16290 | 16300 | 16290 | 262 |
| 264 | 20240307 | 150500 | 1343139240 | 16300 | 16290 | 16300 | 16290 | 71 |
| 265 | 20240307 | 150400 | 1341982640 | 16290 | 16300 | 16300 | 16290 | 12 |
| 266 | 20240307 | 150300 | 1341787050 | 16300 | 16300 | 16300 | 16300 | 273 |
| 267 | 20240307 | 150200 | 1337337150 | 16300 | 16310 | 16310 | 16300 | 923 |
| 268 | 20240307 | 150100 | 1322289440 | 16310 | 16310 | 16310 | 16310 | 19 |
| 269 | 20240307 | 150000 | 1321979550 | 16310 | 16360 | 16360 | 16310 | 3957 |
| 270 | 20240307 | 145900 | 1257390630 | 16360 | 16360 | 16360 | 16360 | 158 |
| 271 | 20240307 | 145800 | 1254805750 | 16360 | 16360 | 16360 | 16360 | 52 |
| 272 | 20240307 | 145700 | 1253955030 | 16380 | 16380 | 16380 | 16360 | 3009 |
| 273 | 20240307 | 145600 | 1204725880 | 16370 | 16370 | 16370 | 16370 | 401 |
| 274 | 20240307 | 145500 | 1198161510 | 16380 | 16370 | 16380 | 16370 | 13 |
| 275 | 20240307 | 145400 | 1197948650 | 16370 | 16380 | 16380 | 16370 | 5 |
| 276 | 20240307 | 145300 | 1197866760 | 16380 | 16380 | 16380 | 16380 | 23 |
| 277 | 20240307 | 145200 | 1197490020 | 16380 | 16380 | 16380 | 16380 | 1 |
| 278 | 20240307 | 145100 | 1197473640 | 16380 | 16370 | 16380 | 16370 | 80 |
| 279 | 20240307 | 145000 | 1196164030 | 16370 | 16370 | 16370 | 16370 | 13 |
| 280 | 20240307 | 144900 | 1195951220 | 16370 | 16370 | 16380 | 16370 | 444 |
| 281 | 20240307 | 144800 | 1188682630 | 16370 | 16400 | 16400 | 16370 | 766 |
| 282 | 20240307 | 144700 | 1176131890 | 16390 | 16390 | 16390 | 16390 | 51 |
| 283 | 20240307 | 144600 | 1175296000 | 16400 | 16390 | 16400 | 16390 | 2 |
| 284 | 20240307 | 144500 | 1175263210 | 16400 | 16390 | 16400 | 16390 | 39 |
| 285 | 20240307 | 144400 | 1174623760 | 16400 | 16400 | 16400 | 16390 | 28 |
| 286 | 20240307 | 144300 | 1174164650 | 16400 | 16400 | 16400 | 16400 | 200 |
| 287 | 20240307 | 144200 | 1170884650 | 16390 | 16390 | 16390 | 16390 | 9 |
| 288 | 20240307 | 144100 | 1170737140 | 16400 | 16400 | 16400 | 16400 | 11 |
| 289 | 20240307 | 144000 | 1170556740 | 16390 | 16390 | 16390 | 16390 | 52 |
| 290 | 20240307 | 143900 | 1169704460 | 16390 | 16390 | 16390 | 16390 | 100 |
| 291 | 20240307 | 143800 | 1168065460 | 16400 | 16390 | 16400 | 16390 | 10 |
| 292 | 20240307 | 143700 | 1167901550 | 16390 | 16390 | 16390 | 16390 | 15 |
| 293 | 20240307 | 143600 | 1167655700 | 16390 | 16400 | 16400 | 16390 | 71 |
| 294 | 20240307 | 143500 | 1166492000 | 16390 | 16390 | 16390 | 16390 | 190 |
| 295 | 20240307 | 143400 | 1163377900 | 16390 | 16390 | 16390 | 16380 | 37 |
| 296 | 20240307 | 143300 | 1162771480 | 16390 | 16390 | 16390 | 16390 | 57 |
| 297 | 20240307 | 143200 | 1161837250 | 16380 | 16380 | 16380 | 16380 | 8 |
| 298 | 20240307 | 143100 | 1161706210 | 16390 | 16390 | 16390 | 16390 | 4 |
| 299 | 20240307 | 143000 | 1161640650 | 16380 | 16390 | 16390 | 16380 | 2 |
| 300 | 20240307 | 142900 | 1161607880 | 16380 | 16380 | 16380 | 16380 | 68 |
| 301 | 20240307 | 142800 | 1160494040 | 16390 | 16400 | 16400 | 16380 | 146 |
| 302 | 20240307 | 142700 | 1158101990 | 16390 | 16410 | 16410 | 16390 | 1853 |
| 303 | 20240307 | 142600 | 1127713570 | 16420 | 16420 | 16420 | 16420 | 0 |
| 304 | 20240307 | 142500 | 1127713570 | 16420 | 16430 | 16430 | 16420 | 197 |
| 305 | 20240307 | 142400 | 1124477490 | 16420 | 16420 | 16420 | 16420 | 242 |
| 306 | 20240307 | 142300 | 1120503850 | 16420 | 16420 | 16420 | 16420 | 59 |
| 307 | 20240307 | 142200 | 1119535070 | 16420 | 16410 | 16420 | 16410 | 61 |
| 308 | 20240307 | 142100 | 1118533540 | 16410 | 16410 | 16410 | 16410 | 0 |
| 309 | 20240307 | 142000 | 1118533540 | 16410 | 16410 | 16420 | 16410 | 63 |
| 310 | 20240307 | 141900 | 1117499600 | 16410 | 16400 | 16410 | 16400 | 63 |
| 311 | 20240307 | 141800 | 1116465820 | 16400 | 16400 | 16400 | 16400 | 580 |
| 312 | 20240307 | 141700 | 1106953820 | 16400 | 16410 | 16410 | 16400 | 201 |
| 313 | 20240307 | 141600 | 1103657410 | 16400 | 16400 | 16410 | 16400 | 42 |
| 314 | 20240307 | 141500 | 1102968280 | 16410 | 16410 | 16410 | 16410 | 170 |
| 315 | 20240307 | 141400 | 1100178580 | 16400 | 16400 | 16400 | 16390 | 21 |
| 316 | 20240307 | 141300 | 1099834190 | 16410 | 16400 | 16410 | 16400 | 57 |
| 317 | 20240307 | 141200 | 1098899150 | 16400 | 16400 | 16400 | 16400 | 1 |
| 318 | 20240307 | 141100 | 1098882750 | 16420 | 16390 | 16420 | 16390 | 2 |
| 319 | 20240307 | 141000 | 1098849940 | 16420 | 16420 | 16420 | 16420 | 38 |
| 320 | 20240307 | 140900 | 1098225980 | 16420 | 16390 | 16420 | 16390 | 39 |
| 321 | 20240307 | 140800 | 1097585950 | 16390 | 16390 | 16390 | 16390 | 1 |
| 322 | 20240307 | 140700 | 1097569560 | 16420 | 16420 | 16420 | 16420 | 0 |
| 323 | 20240307 | 140600 | 1097569560 | 16420 | 16430 | 16430 | 16420 | 12 |
| 324 | 20240307 | 140500 | 1097372460 | 16430 | 16390 | 16430 | 16380 | 104 |
| 325 | 20240307 | 140400 | 1095666600 | 16390 | 16390 | 16390 | 16390 | 1 |
| 326 | 20240307 | 140300 | 1095650210 | 16400 | 16400 | 16400 | 16400 | 131 |
| 327 | 20240307 | 140200 | 1093501810 | 16410 | 16430 | 16430 | 16410 | 1842 |
| 328 | 20240307 | 140100 | 1063257250 | 16430 | 16430 | 16430 | 16430 | 1 |
| 329 | 20240307 | 140000 | 1063240820 | 16430 | 16430 | 16430 | 16420 | 24 |
| 330 | 20240307 | 135900 | 1062846520 | 16440 | 16420 | 16440 | 16420 | 281 |
| 331 | 20240307 | 135800 | 1058229600 | 16420 | 16430 | 16430 | 16420 | 36 |
| 332 | 20240307 | 135700 | 1057638130 | 16420 | 16420 | 16420 | 16420 | 0 |
| 333 | 20240307 | 135600 | 1057638130 | 16420 | 16420 | 16420 | 16420 | 9 |
| 334 | 20240307 | 135500 | 1057490350 | 16450 | 16410 | 16450 | 16410 | 199 |
| 335 | 20240307 | 135400 | 1054221800 | 16410 | 16410 | 16410 | 16410 | 29 |
| 336 | 20240307 | 135300 | 1053745910 | 16410 | 16410 | 16410 | 16400 | 26 |
| 337 | 20240307 | 135200 | 1053319320 | 16410 | 16410 | 16410 | 16400 | 253 |
| 338 | 20240307 | 135100 | 1049167600 | 16400 | 16400 | 16400 | 16400 | 0 |
| 339 | 20240307 | 135000 | 1049167600 | 16400 | 16400 | 16400 | 16400 | 2 |
| 340 | 20240307 | 134900 | 1049134800 | 16400 | 16370 | 16400 | 16370 | 32 |
| 341 | 20240307 | 134800 | 1048610240 | 16370 | 16400 | 16400 | 16370 | 907 |
| 342 | 20240307 | 134700 | 1033757380 | 16400 | 16400 | 16400 | 16400 | 37 |
| 343 | 20240307 | 134600 | 1033150580 | 16390 | 16390 | 16390 | 16390 | 8 |
| 344 | 20240307 | 134500 | 1033019460 | 16390 | 16390 | 16390 | 16390 | 318 |
| 345 | 20240307 | 134400 | 1027807440 | 16390 | 16380 | 16390 | 16380 | 113 |
| 346 | 20240307 | 134300 | 1025955380 | 16390 | 16390 | 16390 | 16390 | 14 |
| 347 | 20240307 | 134200 | 1025725920 | 16380 | 16390 | 16390 | 16380 | 73 |
| 348 | 20240307 | 134100 | 1024529540 | 16380 | 16380 | 16380 | 16380 | 0 |
| 349 | 20240307 | 134000 | 1024529540 | 16380 | 16380 | 16380 | 16380 | 8 |
| 350 | 20240307 | 133900 | 1024398500 | 16390 | 16390 | 16390 | 16390 | 74 |
| 351 | 20240307 | 133800 | 1023185640 | 16390 | 16390 | 16390 | 16380 | 83 |
| 352 | 20240307 | 133700 | 1021825290 | 16390 | 16390 | 16390 | 16390 | 32 |
| 353 | 20240307 | 133600 | 1021300810 | 16390 | 16380 | 16390 | 16380 | 20 |
| 354 | 20240307 | 133500 | 1020973100 | 16390 | 16390 | 16390 | 16390 | 16 |
| 355 | 20240307 | 133400 | 1020710860 | 16390 | 16380 | 16390 | 16380 | 20 |
| 356 | 20240307 | 133300 | 1020383070 | 16390 | 16380 | 16390 | 16380 | 13 |
| 357 | 20240307 | 133200 | 1020170080 | 16390 | 16380 | 16390 | 16380 | 308 |
| 358 | 20240307 | 133100 | 1015121970 | 16390 | 16380 | 16390 | 16380 | 2 |
| 359 | 20240307 | 133000 | 1015089200 | 16380 | 16380 | 16380 | 16380 | 119 |
| 360 | 20240307 | 132900 | 1013139980 | 16380 | 16380 | 16400 | 16380 | 35 |
| 361 | 20240307 | 132800 | 1012566280 | 16380 | 16380 | 16390 | 16380 | 74 |
| 362 | 20240307 | 132700 | 1011354150 | 16380 | 16380 | 16380 | 16380 | 8 |
| 363 | 20240307 | 132600 | 1011223110 | 16380 | 16380 | 16380 | 16380 | 15 |
| 364 | 20240307 | 132500 | 1010977410 | 16380 | 16380 | 16400 | 16380 | 416 |
| 365 | 20240307 | 132400 | 1004163310 | 16370 | 16370 | 16370 | 16370 | 8 |
| 366 | 20240307 | 132300 | 1004032350 | 16370 | 16370 | 16410 | 16370 | 215 |
| 367 | 20240307 | 132200 | 1000510370 | 16370 | 16380 | 16380 | 16370 | 2552 |
| 368 | 20240307 | 132100 | 958708680 | 16380 | 16400 | 16400 | 16380 | 779 |
| 369 | 20240307 | 132000 | 945943200 | 16400 | 16410 | 16410 | 16400 | 105 |
| 370 | 20240307 | 131900 | 944220300 | 16410 | 16410 | 16410 | 16410 | 66 |
| 371 | 20240307 | 131800 | 943137240 | 16420 | 16400 | 16420 | 16400 | 133 |
| 372 | 20240307 | 131700 | 940955650 | 16420 | 16410 | 16420 | 16400 | 21 |
| 373 | 20240307 | 131600 | 940611050 | 16410 | 16400 | 16410 | 16400 | 25 |
| 374 | 20240307 | 131500 | 940201030 | 16400 | 16410 | 16410 | 16400 | 58 |
| 375 | 20240307 | 131400 | 939249820 | 16400 | 16410 | 16410 | 16400 | 242 |
| 376 | 20240307 | 131300 | 935281010 | 16400 | 16400 | 16400 | 16400 | 8 |
| 377 | 20240307 | 131200 | 935149810 | 16420 | 16400 | 16420 | 16400 | 39 |
| 378 | 20240307 | 131100 | 934509810 | 16420 | 16410 | 16420 | 16410 | 45 |
| 379 | 20240307 | 131000 | 933771120 | 16410 | 16420 | 16420 | 16410 | 120 |
| 380 | 20240307 | 130900 | 931801900 | 16420 | 16410 | 16420 | 16410 | 8 |
| 381 | 20240307 | 130800 | 931670610 | 16410 | 16410 | 16420 | 16410 | 42 |
| 382 | 20240307 | 130700 | 930981060 | 16410 | 16410 | 16410 | 16410 | 14 |
| 383 | 20240307 | 130600 | 930751320 | 16420 | 16410 | 16420 | 16410 | 16 |
| 384 | 20240307 | 130500 | 930488750 | 16410 | 16420 | 16420 | 16410 | 43 |
| 385 | 20240307 | 130400 | 929782770 | 16410 | 16420 | 16420 | 16410 | 8 |
| 386 | 20240307 | 130300 | 929651480 | 16410 | 16410 | 16420 | 16410 | 96 |
| 387 | 20240307 | 130200 | 928075380 | 16420 | 16420 | 16420 | 16410 | 10 |
| 388 | 20240307 | 130100 | 927911260 | 16420 | 16410 | 16420 | 16410 | 45 |
| 389 | 20240307 | 130000 | 927172430 | 16420 | 16410 | 16420 | 16410 | 28 |
| 390 | 20240307 | 125900 | 926712750 | 16410 | 16410 | 16410 | 16410 | 19 |
| 391 | 20240307 | 125800 | 926400960 | 16420 | 16400 | 16420 | 16400 | 46 |
| 392 | 20240307 | 125700 | 925646070 | 16400 | 16400 | 16400 | 16400 | 0 |
| 393 | 20240307 | 125600 | 925646070 | 16400 | 16400 | 16400 | 16400 | 344 |
| 394 | 20240307 | 125500 | 920004470 | 16390 | 16390 | 16390 | 16390 | 0 |
| 395 | 20240307 | 125400 | 920004470 | 16390 | 16390 | 16390 | 16380 | 52 |
| 396 | 20240307 | 125300 | 919152510 | 16390 | 16400 | 16400 | 16390 | 9 |
| 397 | 20240307 | 125200 | 919004990 | 16400 | 16400 | 16400 | 16390 | 750 |
| 398 | 20240307 | 125100 | 906707060 | 16410 | 16410 | 16410 | 16410 | 56 |
| 399 | 20240307 | 125000 | 905788100 | 16410 | 16400 | 16420 | 16400 | 56 |
| 400 | 20240307 | 124900 | 904869210 | 16410 | 16410 | 16410 | 16410 | 177 |
| 401 | 20240307 | 124800 | 901964640 | 16410 | 16410 | 16420 | 16410 | 24 |
| 402 | 20240307 | 124700 | 901570790 | 16400 | 16400 | 16400 | 16400 | 184 |
| 403 | 20240307 | 124600 | 898553190 | 16410 | 16400 | 16410 | 16400 | 24 |
| 404 | 20240307 | 124500 | 898159360 | 16410 | 16410 | 16410 | 16410 | 112 |
| 405 | 20240307 | 124400 | 896321440 | 16400 | 16400 | 16400 | 16400 | 95 |
| 406 | 20240307 | 124300 | 894763440 | 16410 | 16410 | 16410 | 16410 | 28 |
| 407 | 20240307 | 124200 | 894303960 | 16400 | 16400 | 16410 | 16400 | 24 |
| 408 | 20240307 | 124100 | 893910350 | 16400 | 16400 | 16400 | 16400 | 0 |
| 409 | 20240307 | 124000 | 893910350 | 16400 | 16400 | 16400 | 16400 | 126 |
| 410 | 20240307 | 123900 | 891843950 | 16400 | 16400 | 16400 | 16400 | 62 |
| 411 | 20240307 | 123800 | 890827150 | 16390 | 16400 | 16400 | 16390 | 29 |
| 412 | 20240307 | 123700 | 890351560 | 16390 | 16400 | 16400 | 16390 | 35 |
| 413 | 20240307 | 123600 | 889777630 | 16390 | 16390 | 16390 | 16390 | 19 |
| 414 | 20240307 | 123500 | 889466220 | 16390 | 16390 | 16390 | 16390 | 76 |
| 415 | 20240307 | 123400 | 888220580 | 16400 | 16410 | 16410 | 16390 | 68 |
| 416 | 20240307 | 123300 | 887105210 | 16410 | 16410 | 16410 | 16410 | 1 |
| 417 | 20240307 | 123200 | 887088800 | 16410 | 16410 | 16410 | 16410 | 1 |
| 418 | 20240307 | 123100 | 887072390 | 16410 | 16400 | 16410 | 16400 | 29 |
| 419 | 20240307 | 123000 | 886596580 | 16410 | 16410 | 16410 | 16410 | 0 |
| 420 | 20240307 | 122900 | 886596580 | 16410 | 16410 | 16410 | 16410 | 1 |
| 421 | 20240307 | 122800 | 886580170 | 16410 | 16410 | 16410 | 16410 | 0 |
| 422 | 20240307 | 122700 | 886580170 | 16410 | 16390 | 16410 | 16390 | 14 |
| 423 | 20240307 | 122600 | 886350570 | 16390 | 16380 | 16390 | 16380 | 113 |
| 424 | 20240307 | 122500 | 884498510 | 16390 | 16380 | 16390 | 16380 | 108 |
| 425 | 20240307 | 122400 | 882729150 | 16370 | 16380 | 16380 | 16370 | 36 |
| 426 | 20240307 | 122300 | 882139730 | 16380 | 16370 | 16380 | 16370 | 276 |
| 427 | 20240307 | 122200 | 877621600 | 16380 | 16390 | 16390 | 16380 | 102 |
| 428 | 20240307 | 122100 | 875950150 | 16410 | 16420 | 16420 | 16390 | 62 |
| 429 | 20240307 | 122000 | 874933160 | 16410 | 16410 | 16410 | 16410 | 2 |
| 430 | 20240307 | 121900 | 874900340 | 16420 | 16420 | 16420 | 16420 | 0 |
| 431 | 20240307 | 121800 | 874900340 | 16420 | 16400 | 16420 | 16400 | 23 |
| 432 | 20240307 | 121700 | 874522810 | 16410 | 16410 | 16410 | 16410 | 7 |
| 433 | 20240307 | 121600 | 874407940 | 16400 | 16400 | 16400 | 16400 | 10 |
| 434 | 20240307 | 121500 | 874243940 | 16410 | 16410 | 16410 | 16410 | 1 |
| 435 | 20240307 | 121400 | 874227530 | 16410 | 16390 | 16410 | 16390 | 39 |
| 436 | 20240307 | 121300 | 873587740 | 16410 | 16410 | 16410 | 16410 | 3 |
| 437 | 20240307 | 121200 | 873538510 | 16420 | 16380 | 16420 | 16370 | 4044 |
| 438 | 20240307 | 121100 | 807327040 | 16390 | 16390 | 16390 | 16390 | 3 |
| 439 | 20240307 | 121000 | 807277870 | 16390 | 16380 | 16390 | 16380 | 2 |
| 440 | 20240307 | 120900 | 807245100 | 16380 | 16390 | 16390 | 16380 | 284 |
| 441 | 20240307 | 120800 | 802590470 | 16390 | 16390 | 16390 | 16390 | 18 |
| 442 | 20240307 | 120700 | 802295450 | 16400 | 16430 | 16430 | 16390 | 202 |
| 443 | 20240307 | 120600 | 798982510 | 16410 | 16410 | 16410 | 16410 | 0 |
| 444 | 20240307 | 120500 | 798982510 | 16410 | 16420 | 16420 | 16410 | 8 |
| 445 | 20240307 | 120400 | 798851210 | 16420 | 16420 | 16420 | 16420 | 1 |
| 446 | 20240307 | 120300 | 798834790 | 16430 | 16430 | 16430 | 16430 | 6 |
| 447 | 20240307 | 120200 | 798736210 | 16430 | 16390 | 16430 | 16390 | 26 |
| 448 | 20240307 | 120100 | 798309280 | 16400 | 16400 | 16400 | 16400 | 57 |
| 449 | 20240307 | 120000 | 797374480 | 16390 | 16380 | 16390 | 16380 | 12 |
| 450 | 20240307 | 115900 | 797177910 | 16370 | 16400 | 16440 | 16370 | 402 |
| 451 | 20240307 | 115800 | 790590100 | 16390 | 16390 | 16390 | 16390 | 48 |
| 452 | 20240307 | 115700 | 789803380 | 16400 | 16400 | 16400 | 16400 | 65 |
| 453 | 20240307 | 115600 | 788737380 | 16400 | 16410 | 16440 | 16400 | 967 |
| 454 | 20240307 | 115500 | 772876760 | 16420 | 16430 | 16430 | 16420 | 7 |
| 455 | 20240307 | 115400 | 772761810 | 16430 | 16430 | 16430 | 16430 | 5 |
| 456 | 20240307 | 115300 | 772679660 | 16430 | 16420 | 16430 | 16420 | 49 |
| 457 | 20240307 | 115200 | 771874660 | 16420 | 16430 | 16430 | 16420 | 9 |
| 458 | 20240307 | 115100 | 771726860 | 16440 | 16440 | 16440 | 16440 | 1 |
| 459 | 20240307 | 115000 | 771710420 | 16400 | 16400 | 16400 | 16400 | 30 |
| 460 | 20240307 | 114900 | 771218420 | 16400 | 16400 | 16400 | 16400 | 894 |
| 461 | 20240307 | 114800 | 756556820 | 16400 | 16440 | 16440 | 16400 | 1504 |
| 462 | 20240307 | 114700 | 731885710 | 16430 | 16430 | 16430 | 16430 | 1 |
| 463 | 20240307 | 114600 | 731869280 | 16440 | 16410 | 16440 | 16410 | 54 |
| 464 | 20240307 | 114500 | 730981630 | 16440 | 16440 | 16440 | 16440 | 1 |
| 465 | 20240307 | 114400 | 730965190 | 16410 | 16430 | 16440 | 16410 | 29 |
| 466 | 20240307 | 114300 | 730488500 | 16440 | 16410 | 16440 | 16400 | 53 |
| 467 | 20240307 | 114200 | 729618210 | 16410 | 16430 | 16430 | 16410 | 303 |
| 468 | 20240307 | 114100 | 724642940 | 16440 | 16420 | 16440 | 16420 | 22 |
| 469 | 20240307 | 114000 | 724281680 | 16440 | 16410 | 16440 | 16410 | 39 |
| 470 | 20240307 | 113900 | 723641510 | 16430 | 16440 | 16440 | 16410 | 546 |
| 471 | 20240307 | 113800 | 714673210 | 16440 | 16440 | 16440 | 16440 | 468 |
| 472 | 20240307 | 113700 | 706979290 | 16440 | 16450 | 16450 | 16440 | 50 |
| 473 | 20240307 | 113600 | 706156800 | 16440 | 16450 | 16450 | 16440 | 13 |
| 474 | 20240307 | 113500 | 705943030 | 16440 | 16450 | 16450 | 16440 | 12 |
| 475 | 20240307 | 113400 | 705745640 | 16440 | 16450 | 16450 | 16440 | 290 |
| 476 | 20240307 | 113300 | 700977020 | 16450 | 16480 | 16480 | 16450 | 668 |
| 477 | 20240307 | 113200 | 689985710 | 16480 | 16480 | 16480 | 16460 | 730 |
| 478 | 20240307 | 113100 | 677961020 | 16490 | 16480 | 16490 | 16480 | 11 |
| 479 | 20240307 | 113000 | 677779640 | 16480 | 16490 | 16490 | 16480 | 244 |
| 480 | 20240307 | 112900 | 673758470 | 16500 | 16510 | 16510 | 16500 | 4 |
| 481 | 20240307 | 112800 | 673692460 | 16500 | 16490 | 16500 | 16490 | 63 |
| 482 | 20240307 | 112700 | 672653350 | 16490 | 16490 | 16490 | 16490 | 101 |
| 483 | 20240307 | 112600 | 670987860 | 16510 | 16570 | 16580 | 16490 | 5718 |
| 484 | 20240307 | 112500 | 576595950 | 16570 | 16570 | 16570 | 16570 | 0 |
| 485 | 20240307 | 112400 | 576595950 | 16570 | 16570 | 16570 | 16570 | 1 |
| 486 | 20240307 | 112300 | 576579380 | 16590 | 16560 | 16590 | 16560 | 35 |
| 487 | 20240307 | 112200 | 575999280 | 16560 | 16530 | 16560 | 16520 | 106 |
| 488 | 20240307 | 112100 | 574247110 | 16570 | 16570 | 16570 | 16570 | 1 |
| 489 | 20240307 | 112000 | 574230540 | 16570 | 16540 | 16570 | 16540 | 52 |
| 490 | 20240307 | 111900 | 573369710 | 16530 | 16530 | 16530 | 16530 | 33 |
| 491 | 20240307 | 111800 | 572824220 | 16560 | 16530 | 16560 | 16530 | 51 |
| 492 | 20240307 | 111700 | 571981160 | 16530 | 16530 | 16530 | 16530 | 19 |
| 493 | 20240307 | 111600 | 571667090 | 16560 | 16560 | 16560 | 16560 | 11 |
| 494 | 20240307 | 111500 | 571484930 | 16520 | 16520 | 16520 | 16520 | 10 |
| 495 | 20240307 | 111400 | 571319730 | 16520 | 16530 | 16530 | 16520 | 955 |
| 496 | 20240307 | 111300 | 555536020 | 16570 | 16570 | 16570 | 16570 | 1 |
| 497 | 20240307 | 111200 | 555519450 | 16530 | 16530 | 16530 | 16530 | 284 |
| 498 | 20240307 | 111100 | 550824930 | 16560 | 16540 | 16560 | 16530 | 415 |
| 499 | 20240307 | 111000 | 543960760 | 16580 | 16590 | 16590 | 16580 | 2 |
| 500 | 20240307 | 110900 | 543927590 | 16540 | 16560 | 16560 | 16540 | 500 |
| 501 | 20240307 | 110800 | 535654860 | 16600 | 16600 | 16600 | 16570 | 144 |
| 502 | 20240307 | 110700 | 533267600 | 16600 | 16600 | 16600 | 16600 | 0 |
| 503 | 20240307 | 110600 | 533267600 | 16600 | 16600 | 16600 | 16600 | 15 |
| 504 | 20240307 | 110500 | 533018600 | 16600 | 16610 | 16610 | 16600 | 41 |
| 505 | 20240307 | 110400 | 532337630 | 16600 | 16600 | 16600 | 16600 | 21 |
| 506 | 20240307 | 110300 | 531989030 | 16610 | 16610 | 16610 | 16610 | 21 |
| 507 | 20240307 | 110200 | 531640220 | 16610 | 16610 | 16610 | 16610 | 41 |
| 508 | 20240307 | 110100 | 530959210 | 16610 | 16600 | 16610 | 16600 | 77 |
| 509 | 20240307 | 110000 | 529680590 | 16600 | 16570 | 16600 | 16570 | 18 |
| 510 | 20240307 | 105900 | 529381820 | 16610 | 16610 | 16610 | 16610 | 1 |
| 511 | 20240307 | 105800 | 529365210 | 16610 | 16570 | 16610 | 16570 | 65 |
| 512 | 20240307 | 105700 | 528287550 | 16570 | 16570 | 16570 | 16570 | 1 |
| 513 | 20240307 | 105600 | 528270980 | 16580 | 16580 | 16580 | 16580 | 100 |
| 514 | 20240307 | 105500 | 526612980 | 16560 | 16550 | 16560 | 16550 | 12 |
| 515 | 20240307 | 105400 | 526414340 | 16580 | 16580 | 16580 | 16580 | 1 |
| 516 | 20240307 | 105300 | 526397760 | 16540 | 16540 | 16540 | 16540 | 264 |
| 517 | 20240307 | 105200 | 522031200 | 16530 | 16530 | 16530 | 16530 | 8 |
| 518 | 20240307 | 105100 | 521898960 | 16540 | 16550 | 16550 | 16530 | 1160 |
| 519 | 20240307 | 105000 | 502712280 | 16560 | 16560 | 16560 | 16560 | 3 |
| 520 | 20240307 | 104900 | 502662600 | 16610 | 16610 | 16610 | 16610 | 1 |
| 521 | 20240307 | 104800 | 502645990 | 16560 | 16560 | 16560 | 16560 | 164 |
| 522 | 20240307 | 104700 | 499930150 | 16620 | 16540 | 16620 | 16540 | 318 |
| 523 | 20240307 | 104600 | 494669000 | 16540 | 16630 | 16630 | 16540 | 61 |
| 524 | 20240307 | 104500 | 493659240 | 16620 | 16610 | 16620 | 16610 | 35 |
| 525 | 20240307 | 104400 | 493077880 | 16630 | 16630 | 16630 | 16630 | 0 |
| 526 | 20240307 | 104300 | 493077880 | 16630 | 16630 | 16630 | 16630 | 1 |
| 527 | 20240307 | 104200 | 493061250 | 16550 | 16620 | 16660 | 16550 | 1002 |
| 528 | 20240307 | 104100 | 476423520 | 16630 | 16630 | 16630 | 16630 | 23 |
| 529 | 20240307 | 104000 | 476041030 | 16630 | 16580 | 16630 | 16580 | 135 |
| 530 | 20240307 | 103900 | 473798010 | 16570 | 16570 | 16570 | 16570 | 8 |
| 531 | 20240307 | 103800 | 473665450 | 16600 | 16590 | 16630 | 16590 | 49 |
| 532 | 20240307 | 103700 | 472851860 | 16580 | 16590 | 16590 | 16570 | 185 |
| 533 | 20240307 | 103600 | 469785060 | 16590 | 16590 | 16590 | 16590 | 1 |
| 534 | 20240307 | 103500 | 469768470 | 16600 | 16580 | 16600 | 16580 | 139 |
| 535 | 20240307 | 103400 | 467463830 | 16570 | 16580 | 16580 | 16570 | 236 |
| 536 | 20240307 | 103300 | 463551070 | 16570 | 16570 | 16570 | 16570 | 222 |
| 537 | 20240307 | 103200 | 459872530 | 16570 | 16560 | 16570 | 16560 | 48 |
| 538 | 20240307 | 103100 | 459077640 | 16580 | 16580 | 16580 | 16580 | 28 |
| 539 | 20240307 | 103000 | 458613400 | 16570 | 16560 | 16570 | 16560 | 8 |
| 540 | 20240307 | 102900 | 458480870 | 16560 | 16580 | 16580 | 16560 | 124 |
| 541 | 20240307 | 102800 | 456427230 | 16570 | 16570 | 16570 | 16570 | 245 |
| 542 | 20240307 | 102700 | 452367580 | 16570 | 16570 | 16570 | 16570 | 125 |
| 543 | 20240307 | 102600 | 450296330 | 16570 | 16540 | 16570 | 16540 | 11 |
| 544 | 20240307 | 102500 | 450114360 | 16540 | 16540 | 16540 | 16540 | 14 |
| 545 | 20240307 | 102400 | 449882800 | 16550 | 16550 | 16550 | 16550 | 1 |
| 546 | 20240307 | 102300 | 449866250 | 16600 | 16600 | 16600 | 16600 | 0 |
| 547 | 20240307 | 102200 | 449866250 | 16600 | 16600 | 16600 | 16600 | 1 |
| 548 | 20240307 | 102100 | 449849650 | 16540 | 16540 | 16540 | 16540 | 603 |
| 549 | 20240307 | 102000 | 439876030 | 16540 | 16560 | 16560 | 16540 | 463 |
| 550 | 20240307 | 101900 | 432211750 | 16590 | 16570 | 16590 | 16570 | 2 |
| 551 | 20240307 | 101800 | 432178590 | 16570 | 16570 | 16570 | 16570 | 150 |
| 552 | 20240307 | 101700 | 429693090 | 16570 | 16590 | 16590 | 16570 | 22 |
| 553 | 20240307 | 101600 | 429328280 | 16580 | 16650 | 16650 | 16580 | 11 |
| 554 | 20240307 | 101500 | 429145830 | 16650 | 16650 | 16650 | 16650 | 60 |
| 555 | 20240307 | 101400 | 428146830 | 16570 | 16640 | 16640 | 16570 | 182 |
| 556 | 20240307 | 101300 | 425124820 | 16650 | 16620 | 16650 | 16620 | 82 |
| 557 | 20240307 | 101200 | 423761240 | 16620 | 16620 | 16620 | 16620 | 0 |
| 558 | 20240307 | 101100 | 423761240 | 16620 | 16620 | 16620 | 16620 | 23 |
| 559 | 20240307 | 101000 | 423378980 | 16620 | 16600 | 16620 | 16600 | 9 |
| 560 | 20240307 | 100900 | 423229440 | 16570 | 16570 | 16570 | 16570 | 242 |
| 561 | 20240307 | 100800 | 419219500 | 16570 | 16570 | 16570 | 16570 | 7 |
| 562 | 20240307 | 100700 | 419103510 | 16620 | 16620 | 16620 | 16620 | 0 |
| 563 | 20240307 | 100600 | 419103510 | 16620 | 16600 | 16620 | 16570 | 114 |
| 564 | 20240307 | 100500 | 417211890 | 16620 | 16590 | 16620 | 16590 | 1230 |
| 565 | 20240307 | 100400 | 396769810 | 16610 | 16610 | 16610 | 16610 | 1 |
| 566 | 20240307 | 100300 | 396753200 | 16620 | 16610 | 16620 | 16610 | 91 |
| 567 | 20240307 | 100200 | 395241270 | 16620 | 16620 | 16620 | 16620 | 0 |
| 568 | 20240307 | 100100 | 395241270 | 16620 | 16620 | 16620 | 16620 | 13 |
| 569 | 20240307 | 100000 | 395025210 | 16570 | 16610 | 16620 | 16570 | 108 |
| 570 | 20240307 | 095900 | 393231340 | 16550 | 16530 | 16590 | 16530 | 603 |
| 571 | 20240307 | 095800 | 383230980 | 16540 | 16580 | 16580 | 16530 | 1796 |
| 572 | 20240307 | 095700 | 353463300 | 16580 | 16580 | 16580 | 16580 | 0 |
| 573 | 20240307 | 095600 | 353463300 | 16580 | 16530 | 16580 | 16520 | 415 |
| 574 | 20240307 | 095500 | 346605010 | 16530 | 16530 | 16530 | 16530 | 100 |
| 575 | 20240307 | 095400 | 344952010 | 16520 | 16520 | 16520 | 16520 | 520 |
| 576 | 20240307 | 095300 | 336361610 | 16520 | 16540 | 16610 | 16520 | 156 |
| 577 | 20240307 | 095200 | 333781830 | 16520 | 16530 | 16610 | 16520 | 469 |
| 578 | 20240307 | 095100 | 326029300 | 16530 | 16540 | 16540 | 16530 | 308 |
| 579 | 20240307 | 095000 | 320937010 | 16530 | 16530 | 16530 | 16530 | 104 |
| 580 | 20240307 | 094900 | 319217890 | 16520 | 16510 | 16620 | 16510 | 396 |
| 581 | 20240307 | 094800 | 312668030 | 16510 | 16510 | 16510 | 16510 | 365 |
| 582 | 20240307 | 094700 | 306641880 | 16510 | 16560 | 16560 | 16510 | 121 |
| 583 | 20240307 | 094600 | 304641120 | 16560 | 16610 | 16620 | 16510 | 2045 |
| 584 | 20240307 | 094500 | 270819730 | 16620 | 16570 | 16620 | 16570 | 147 |
| 585 | 20240307 | 094400 | 268383010 | 16620 | 16590 | 16620 | 16570 | 33 |
| 586 | 20240307 | 094300 | 267835160 | 16620 | 16570 | 16620 | 16570 | 162 |
| 587 | 20240307 | 094200 | 265144700 | 16570 | 16590 | 16590 | 16570 | 68 |
| 588 | 20240307 | 094100 | 264016840 | 16590 | 16600 | 16600 | 16570 | 60 |
| 589 | 20240307 | 094000 | 263021090 | 16600 | 16620 | 16620 | 16600 | 81 |
| 590 | 20240307 | 093900 | 261674920 | 16630 | 16630 | 16630 | 16630 | 58 |
| 591 | 20240307 | 093800 | 260710380 | 16630 | 16570 | 16630 | 16570 | 5 |
| 592 | 20240307 | 093700 | 260627290 | 16600 | 16600 | 16600 | 16600 | 0 |
| 593 | 20240307 | 093600 | 260627290 | 16600 | 16570 | 16600 | 16570 | 18 |
| 594 | 20240307 | 093500 | 260328520 | 16560 | 16560 | 16560 | 16560 | 300 |
| 595 | 20240307 | 093400 | 255360520 | 16560 | 16560 | 16560 | 16560 | 10 |
| 596 | 20240307 | 093300 | 255194920 | 16550 | 16550 | 16550 | 16550 | 1 |
| 597 | 20240307 | 093200 | 255178370 | 16650 | 16590 | 16650 | 16590 | 35 |
| 598 | 20240307 | 093100 | 254596380 | 16630 | 16540 | 16630 | 16540 | 87 |
| 599 | 20240307 | 093000 | 253153890 | 16550 | 16540 | 16550 | 16510 | 19 |
| 600 | 20240307 | 092900 | 252839590 | 16550 | 16510 | 16550 | 16510 | 300 |
| 601 | 20240307 | 092800 | 247884770 | 16510 | 16510 | 16510 | 16510 | 15 |
| 602 | 20240307 | 092700 | 247637120 | 16510 | 16510 | 16550 | 16510 | 19 |
| 603 | 20240307 | 092600 | 247323190 | 16510 | 16510 | 16550 | 16510 | 150 |
| 604 | 20240307 | 092500 | 244844640 | 16500 | 16510 | 16510 | 16500 | 163 |
| 605 | 20240307 | 092400 | 242155130 | 16510 | 16540 | 16540 | 16510 | 2130 |
| 606 | 20240307 | 092300 | 206945190 | 16540 | 16550 | 16550 | 16540 | 1468 |
| 607 | 20240307 | 092200 | 182654910 | 16620 | 16560 | 16620 | 16560 | 149 |
| 608 | 20240307 | 092100 | 180186270 | 16560 | 16610 | 16610 | 16550 | 248 |
| 609 | 20240307 | 092000 | 176076650 | 16580 | 16610 | 16660 | 16580 | 2103 |
| 610 | 20240307 | 091900 | 141169890 | 16610 | 16610 | 16610 | 16610 | 9 |
| 611 | 20240307 | 091800 | 141020400 | 16660 | 16670 | 16670 | 16660 | 31 |
| 612 | 20240307 | 091700 | 140503640 | 16680 | 16610 | 16680 | 16610 | 301 |
| 613 | 20240307 | 091600 | 135483030 | 16590 | 16590 | 16590 | 16590 | 0 |
| 614 | 20240307 | 091500 | 135483030 | 16590 | 16680 | 16680 | 16590 | 1610 |
| 615 | 20240307 | 091400 | 108729530 | 16640 | 16640 | 16680 | 16640 | 72 |
| 616 | 20240307 | 091300 | 107531370 | 16680 | 16640 | 16680 | 16630 | 526 |
| 617 | 20240307 | 091200 | 98779330 | 16670 | 16630 | 16680 | 16630 | 36 |
| 618 | 20240307 | 091100 | 98179510 | 16630 | 16630 | 16630 | 16630 | 28 |
| 619 | 20240307 | 091000 | 97713870 | 16630 | 16650 | 16660 | 16630 | 913 |
| 620 | 20240307 | 090900 | 82517860 | 16690 | 16650 | 16690 | 16650 | 101 |
| 621 | 20240307 | 090800 | 80834210 | 16700 | 16650 | 16700 | 16640 | 165 |
| 622 | 20240307 | 090700 | 78084680 | 16650 | 16700 | 16700 | 16640 | 248 |
| 623 | 20240307 | 090600 | 73954780 | 16700 | 16700 | 16700 | 16700 | 34 |
| 624 | 20240307 | 090500 | 73386980 | 16720 | 16720 | 16720 | 16650 | 291 |
| 625 | 20240307 | 090400 | 68530560 | 16720 | 16730 | 16730 | 16650 | 89 |
| 626 | 20240307 | 090300 | 67042210 | 16710 | 16640 | 16710 | 16640 | 901 |
| 627 | 20240307 | 090200 | 52041650 | 16620 | 16720 | 16730 | 16620 | 1574 |
| 628 | 20240307 | 090100 | 25782770 | 16720 | 16730 | 16730 | 16710 | 126 |
| 629 | 20240307 | 090000 | 23675750 | 16730 | 16720 | 16730 | 16720 | 1415 |