34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 2860 |
| 3 | 20240308 | 185300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 4 | 20240308 | 185200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 5 | 20240308 | 185100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 6 | 20240308 | 185000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 7 | 20240308 | 184900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 8 | 20240308 | 184800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 9 | 20240308 | 184700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 10 | 20240308 | 184600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 11 | 20240308 | 184500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 12 | 20240308 | 184400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 13 | 20240308 | 184300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 14 | 20240308 | 184200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 15 | 20240308 | 184100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 16 | 20240308 | 184000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 17 | 20240308 | 183900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 18 | 20240308 | 183800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 19 | 20240308 | 183700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 20 | 20240308 | 183600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 21 | 20240308 | 183500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 22 | 20240308 | 183400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 23 | 20240308 | 183300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 24 | 20240308 | 183200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 25 | 20240308 | 183100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 26 | 20240308 | 183000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 27 | 20240308 | 182900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 28 | 20240308 | 182800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 29 | 20240308 | 182700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 30 | 20240308 | 182600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 31 | 20240308 | 182500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 32 | 20240308 | 182400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 2860 |
| 33 | 20240308 | 182300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 34 | 20240308 | 182200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 35 | 20240308 | 182100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 36 | 20240308 | 182000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 37 | 20240308 | 181900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 38 | 20240308 | 181800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 39 | 20240308 | 181700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 40 | 20240308 | 181600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 41 | 20240308 | 181500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 42 | 20240308 | 181400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 43 | 20240308 | 181300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 44 | 20240308 | 181200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 45 | 20240308 | 181100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 46 | 20240308 | 181000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 47 | 20240308 | 180900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 48 | 20240308 | 180800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 49 | 20240308 | 180700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 50 | 20240308 | 180600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 51 | 20240308 | 180500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 52 | 20240308 | 180400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 53 | 20240308 | 180300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 54 | 20240308 | 180200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 55 | 20240308 | 180100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 56 | 20240308 | 180000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 57 | 20240308 | 175900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 58 | 20240308 | 175800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 59 | 20240308 | 175700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 60 | 20240308 | 175600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 61 | 20240308 | 175500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 62 | 20240308 | 175400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 2860 |
| 63 | 20240308 | 175300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 64 | 20240308 | 175200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 65 | 20240308 | 175100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 66 | 20240308 | 175000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 67 | 20240308 | 174900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 68 | 20240308 | 174800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 69 | 20240308 | 174700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 70 | 20240308 | 174600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 71 | 20240308 | 174500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 72 | 20240308 | 174400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 73 | 20240308 | 174300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 74 | 20240308 | 174200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 75 | 20240308 | 174100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 76 | 20240308 | 174000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 77 | 20240308 | 173900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 78 | 20240308 | 173800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 79 | 20240308 | 173700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 80 | 20240308 | 173600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 81 | 20240308 | 173500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 82 | 20240308 | 173400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 83 | 20240308 | 173300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 84 | 20240308 | 173200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 85 | 20240308 | 173100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 86 | 20240308 | 173000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 87 | 20240308 | 172900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 88 | 20240308 | 172800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 89 | 20240308 | 172700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 90 | 20240308 | 172600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 91 | 20240308 | 172500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 92 | 20240308 | 172400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 2860 |
| 93 | 20240308 | 172300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 94 | 20240308 | 172200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 95 | 20240308 | 172100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 96 | 20240308 | 172000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 97 | 20240308 | 171900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 98 | 20240308 | 171800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 99 | 20240308 | 171700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 100 | 20240308 | 171600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 101 | 20240308 | 171500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 102 | 20240308 | 171400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 103 | 20240308 | 171300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 104 | 20240308 | 171200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 105 | 20240308 | 171100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 106 | 20240308 | 171000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 107 | 20240308 | 170900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 108 | 20240308 | 170800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 109 | 20240308 | 170700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 110 | 20240308 | 170600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 111 | 20240308 | 170500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 112 | 20240308 | 170400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 113 | 20240308 | 170300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 114 | 20240308 | 170200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 115 | 20240308 | 170100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 116 | 20240308 | 170000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 117 | 20240308 | 165900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 118 | 20240308 | 165800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 119 | 20240308 | 165700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 120 | 20240308 | 165600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 121 | 20240308 | 165500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 122 | 20240308 | 165400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 2860 |
| 123 | 20240308 | 165300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 124 | 20240308 | 165200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 125 | 20240308 | 165100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 126 | 20240308 | 165000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 127 | 20240308 | 164900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 128 | 20240308 | 164800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 129 | 20240308 | 164700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 130 | 20240308 | 164600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 131 | 20240308 | 164500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 132 | 20240308 | 164400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 133 | 20240308 | 164300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 134 | 20240308 | 164200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 135 | 20240308 | 164100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 136 | 20240308 | 164000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 137 | 20240308 | 163900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 138 | 20240308 | 163800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 139 | 20240308 | 163700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 140 | 20240308 | 163600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 141 | 20240308 | 163500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 142 | 20240308 | 163400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 143 | 20240308 | 163300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 144 | 20240308 | 163200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 145 | 20240308 | 163100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 146 | 20240308 | 163000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 147 | 20240308 | 162900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 148 | 20240308 | 162800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 149 | 20240308 | 162700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 150 | 20240308 | 162600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 151 | 20240308 | 162500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 152 | 20240308 | 162400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 2860 |
| 153 | 20240308 | 162300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 154 | 20240308 | 162200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 155 | 20240308 | 162100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 156 | 20240308 | 162000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 157 | 20240308 | 161900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 158 | 20240308 | 161800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 159 | 20240308 | 161700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 160 | 20240308 | 161600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 161 | 20240308 | 161500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 162 | 20240308 | 161400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 163 | 20240308 | 161300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 164 | 20240308 | 161200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 165 | 20240308 | 161100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 166 | 20240308 | 161000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 167 | 20240308 | 160900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 168 | 20240308 | 160800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 169 | 20240308 | 160700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 170 | 20240308 | 160600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 171 | 20240308 | 160500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 172 | 20240308 | 160400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 173 | 20240308 | 160300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 174 | 20240308 | 160200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 175 | 20240308 | 160100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 176 | 20240308 | 160000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 177 | 20240308 | 155900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 178 | 20240308 | 155800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 179 | 20240308 | 155700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 180 | 20240308 | 155600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 181 | 20240308 | 155500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 182 | 20240308 | 155400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 2860 |
| 183 | 20240308 | 155300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 184 | 20240308 | 155200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 185 | 20240308 | 155100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 186 | 20240308 | 155000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 187 | 20240308 | 154900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 188 | 20240308 | 154800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 189 | 20240308 | 154700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 190 | 20240308 | 154600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 191 | 20240308 | 154500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 192 | 20240308 | 154400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 193 | 20240308 | 154300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 194 | 20240308 | 154200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 195 | 20240308 | 154100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 196 | 20240308 | 154000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 197 | 20240308 | 153900 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 198 | 20240308 | 153800 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 199 | 20240308 | 153700 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 200 | 20240308 | 153600 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 201 | 20240308 | 153500 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 202 | 20240308 | 153400 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 203 | 20240308 | 153300 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 204 | 20240308 | 153200 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 205 | 20240308 | 153100 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 206 | 20240308 | 153000 | 9568313700 | 121500 | 121500 | 121500 | 121500 | 2860 |
| 207 | 20240308 | 152900 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 208 | 20240308 | 152800 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 209 | 20240308 | 152700 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 210 | 20240308 | 152600 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 211 | 20240308 | 152500 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 212 | 20240308 | 152400 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 213 | 20240308 | 152300 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 214 | 20240308 | 152200 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 215 | 20240308 | 152100 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 216 | 20240308 | 152000 | 9220823700 | 121500 | 121500 | 121500 | 121500 | 0 |
| 217 | 20240308 | 151900 | 9220823700 | 121500 | 121400 | 121500 | 121200 | 67 |
| 218 | 20240308 | 151800 | 9212692800 | 121400 | 121300 | 121400 | 121100 | 862 |
| 219 | 20240308 | 151700 | 9108146300 | 121200 | 121300 | 121300 | 121200 | 335 |
| 220 | 20240308 | 151600 | 9067540600 | 121200 | 121200 | 121300 | 121100 | 89 |
| 221 | 20240308 | 151500 | 9056752800 | 121100 | 121100 | 121200 | 121100 | 154 |
| 222 | 20240308 | 151400 | 9038099800 | 121200 | 121300 | 121400 | 121200 | 374 |
| 223 | 20240308 | 151300 | 8992745600 | 121300 | 121200 | 121400 | 121200 | 269 |
| 224 | 20240308 | 151200 | 8960115800 | 121100 | 121100 | 121300 | 121100 | 615 |
| 225 | 20240308 | 151100 | 8885558600 | 121100 | 121300 | 121400 | 121100 | 359 |
| 226 | 20240308 | 151000 | 8842007200 | 121300 | 121300 | 121400 | 121300 | 131 |
| 227 | 20240308 | 150900 | 8826115900 | 121400 | 121000 | 121400 | 121000 | 193 |
| 228 | 20240308 | 150800 | 8802731800 | 121200 | 121000 | 121300 | 121000 | 266 |
| 229 | 20240308 | 150700 | 8770523500 | 121100 | 121000 | 121200 | 121000 | 187 |
| 230 | 20240308 | 150600 | 8747882800 | 121100 | 121000 | 121200 | 121000 | 152 |
| 231 | 20240308 | 150500 | 8729483600 | 121000 | 121100 | 121200 | 121000 | 243 |
| 232 | 20240308 | 150400 | 8700058200 | 121100 | 121100 | 121200 | 121000 | 367 |
| 233 | 20240308 | 150300 | 8655616800 | 121100 | 121000 | 121200 | 120900 | 219 |
| 234 | 20240308 | 150200 | 8629105000 | 120900 | 120900 | 121000 | 120900 | 211 |
| 235 | 20240308 | 150100 | 8603578400 | 121000 | 121000 | 121100 | 120900 | 327 |
| 236 | 20240308 | 150000 | 8564008500 | 121100 | 121000 | 121200 | 120900 | 301 |
| 237 | 20240308 | 145900 | 8527568800 | 121000 | 121000 | 121200 | 121000 | 123 |
| 238 | 20240308 | 145800 | 8512679800 | 121000 | 121300 | 121300 | 121000 | 1377 |
| 239 | 20240308 | 145700 | 8345903000 | 121300 | 121100 | 121300 | 121100 | 274 |
| 240 | 20240308 | 145600 | 8312699200 | 121100 | 121100 | 121400 | 121100 | 237 |
| 241 | 20240308 | 145500 | 8283980200 | 121100 | 121100 | 121300 | 121100 | 138 |
| 242 | 20240308 | 145400 | 8267264200 | 121200 | 121300 | 121300 | 121100 | 262 |
| 243 | 20240308 | 145300 | 8235510400 | 121400 | 121100 | 121400 | 121100 | 903 |
| 244 | 20240308 | 145200 | 8126058800 | 121100 | 121000 | 121100 | 121000 | 128 |
| 245 | 20240308 | 145100 | 8110564800 | 121000 | 120900 | 121200 | 120900 | 523 |
| 246 | 20240308 | 145000 | 8047256200 | 120900 | 120900 | 121000 | 120900 | 217 |
| 247 | 20240308 | 144900 | 8021010900 | 120900 | 120900 | 121100 | 120900 | 192 |
| 248 | 20240308 | 144800 | 7997790200 | 120900 | 120900 | 121000 | 120900 | 138 |
| 249 | 20240308 | 144700 | 7981101500 | 121000 | 120900 | 121000 | 120900 | 282 |
| 250 | 20240308 | 144600 | 7946987600 | 120900 | 121000 | 121000 | 120900 | 174 |
| 251 | 20240308 | 144500 | 7925943100 | 121000 | 121000 | 121000 | 120800 | 202 |
| 252 | 20240308 | 144400 | 7901520900 | 121100 | 120900 | 121100 | 120900 | 195 |
| 253 | 20240308 | 144300 | 7877941200 | 120900 | 120900 | 121000 | 120900 | 103 |
| 254 | 20240308 | 144200 | 7865487800 | 121000 | 120900 | 121100 | 120900 | 252 |
| 255 | 20240308 | 144100 | 7835011800 | 121000 | 120900 | 121000 | 120900 | 100 |
| 256 | 20240308 | 144000 | 7822914400 | 120900 | 121000 | 121000 | 120900 | 206 |
| 257 | 20240308 | 143900 | 7798007600 | 120900 | 121000 | 121000 | 120900 | 199 |
| 258 | 20240308 | 143800 | 7773935300 | 121000 | 121000 | 121100 | 120900 | 136 |
| 259 | 20240308 | 143700 | 7757489000 | 120900 | 121000 | 121100 | 120900 | 461 |
| 260 | 20240308 | 143600 | 7701725000 | 120900 | 120900 | 121000 | 120900 | 147 |
| 261 | 20240308 | 143500 | 7683952300 | 121000 | 120900 | 121000 | 120900 | 146 |
| 262 | 20240308 | 143400 | 7666300500 | 120900 | 120900 | 121000 | 120800 | 184 |
| 263 | 20240308 | 143300 | 7644056000 | 120900 | 120900 | 121000 | 120900 | 131 |
| 264 | 20240308 | 143200 | 7628215600 | 121000 | 120900 | 121000 | 120900 | 113 |
| 265 | 20240308 | 143100 | 7614553500 | 120900 | 121000 | 121000 | 120900 | 239 |
| 266 | 20240308 | 143000 | 7585656600 | 121000 | 120900 | 121000 | 120900 | 206 |
| 267 | 20240308 | 142900 | 7560747200 | 120900 | 120900 | 121000 | 120900 | 141 |
| 268 | 20240308 | 142800 | 7543699400 | 121000 | 120800 | 121000 | 120700 | 204 |
| 269 | 20240308 | 142700 | 7519049200 | 120800 | 120900 | 120900 | 120700 | 117 |
| 270 | 20240308 | 142600 | 7504922400 | 120800 | 120700 | 120800 | 120700 | 217 |
| 271 | 20240308 | 142500 | 7478717300 | 120800 | 120700 | 120800 | 120600 | 247 |
| 272 | 20240308 | 142400 | 7448913600 | 120600 | 120700 | 120700 | 120600 | 155 |
| 273 | 20240308 | 142300 | 7430216500 | 120700 | 120700 | 120800 | 120700 | 189 |
| 274 | 20240308 | 142200 | 7407403000 | 120700 | 120600 | 121000 | 120600 | 350 |
| 275 | 20240308 | 142100 | 7365159600 | 120600 | 120500 | 120700 | 120500 | 165 |
| 276 | 20240308 | 142000 | 7345266700 | 120600 | 120600 | 120600 | 120500 | 244 |
| 277 | 20240308 | 141900 | 7315843600 | 120600 | 120500 | 120600 | 120500 | 131 |
| 278 | 20240308 | 141800 | 7300047700 | 120700 | 120700 | 120700 | 120600 | 147 |
| 279 | 20240308 | 141700 | 7282317400 | 120700 | 120500 | 120700 | 120500 | 172 |
| 280 | 20240308 | 141600 | 7261575400 | 120500 | 120500 | 120700 | 120500 | 250 |
| 281 | 20240308 | 141500 | 7231431600 | 120500 | 120600 | 120600 | 120500 | 296 |
| 282 | 20240308 | 141400 | 7195749100 | 120700 | 120400 | 121000 | 120300 | 1119 |
| 283 | 20240308 | 141300 | 7060647700 | 120300 | 120400 | 120500 | 120300 | 255 |
| 284 | 20240308 | 141200 | 7029945500 | 120400 | 120400 | 120500 | 120400 | 213 |
| 285 | 20240308 | 141100 | 7004297700 | 120400 | 120500 | 120500 | 120400 | 147 |
| 286 | 20240308 | 141000 | 6986596500 | 120500 | 120400 | 120500 | 120400 | 477 |
| 287 | 20240308 | 140900 | 6929156200 | 120400 | 120500 | 120500 | 120400 | 242 |
| 288 | 20240308 | 140800 | 6900015400 | 120400 | 120500 | 120500 | 120400 | 322 |
| 289 | 20240308 | 140700 | 6861215600 | 120500 | 120400 | 120600 | 120400 | 479 |
| 290 | 20240308 | 140600 | 6803536300 | 120500 | 120400 | 120500 | 120400 | 320 |
| 291 | 20240308 | 140500 | 6764986600 | 120400 | 120500 | 120500 | 120400 | 150 |
| 292 | 20240308 | 140400 | 6746922800 | 120500 | 120400 | 120500 | 120300 | 329 |
| 293 | 20240308 | 140300 | 6707312700 | 120400 | 120600 | 120700 | 120300 | 3962 |
| 294 | 20240308 | 140200 | 6230209700 | 120600 | 120600 | 120700 | 120500 | 411 |
| 295 | 20240308 | 140100 | 6180646000 | 120600 | 120700 | 120700 | 120600 | 137 |
| 296 | 20240308 | 140000 | 6164123600 | 120700 | 120600 | 120700 | 120600 | 168 |
| 297 | 20240308 | 135900 | 6143861700 | 120700 | 120700 | 120700 | 120600 | 115 |
| 298 | 20240308 | 135800 | 6129981900 | 120700 | 120600 | 120800 | 120600 | 95 |
| 299 | 20240308 | 135700 | 6118515000 | 120600 | 120600 | 120700 | 120600 | 162 |
| 300 | 20240308 | 135600 | 6098974100 | 120600 | 120600 | 120700 | 120600 | 65 |
| 301 | 20240308 | 135500 | 6091133000 | 120600 | 120600 | 120600 | 120600 | 197 |
| 302 | 20240308 | 135400 | 6067374800 | 120600 | 120700 | 120700 | 120600 | 49 |
| 303 | 20240308 | 135300 | 6061461400 | 120600 | 120600 | 120700 | 120600 | 119 |
| 304 | 20240308 | 135200 | 6047107900 | 120700 | 120700 | 120700 | 120600 | 92 |
| 305 | 20240308 | 135100 | 6036006200 | 120700 | 120600 | 120700 | 120600 | 86 |
| 306 | 20240308 | 135000 | 6025627900 | 120700 | 120700 | 120800 | 120600 | 118 |
| 307 | 20240308 | 134900 | 6011386000 | 120600 | 120700 | 120700 | 120600 | 115 |
| 308 | 20240308 | 134800 | 5997512800 | 120700 | 120700 | 120800 | 120700 | 265 |
| 309 | 20240308 | 134700 | 5965526300 | 120700 | 120700 | 120800 | 120700 | 108 |
| 310 | 20240308 | 134600 | 5952489900 | 120700 | 120800 | 120800 | 120700 | 191 |
| 311 | 20240308 | 134500 | 5929427800 | 120800 | 120700 | 120800 | 120700 | 49 |
| 312 | 20240308 | 134400 | 5923512900 | 120800 | 120800 | 120800 | 120700 | 121 |
| 313 | 20240308 | 134300 | 5908906100 | 120800 | 120700 | 120800 | 120700 | 86 |
| 314 | 20240308 | 134200 | 5898522800 | 120700 | 120800 | 120800 | 120700 | 122 |
| 315 | 20240308 | 134100 | 5883787100 | 120700 | 120800 | 120800 | 120700 | 77 |
| 316 | 20240308 | 134000 | 5874487600 | 120800 | 120900 | 120900 | 120800 | 249 |
| 317 | 20240308 | 133900 | 5844405300 | 120800 | 120900 | 120900 | 120800 | 112 |
| 318 | 20240308 | 133800 | 5830874200 | 120900 | 120800 | 120900 | 120800 | 103 |
| 319 | 20240308 | 133700 | 5818431600 | 120800 | 120700 | 121100 | 120700 | 508 |
| 320 | 20240308 | 133600 | 5757064900 | 120700 | 120700 | 120800 | 120700 | 137 |
| 321 | 20240308 | 133500 | 5740528200 | 120800 | 120700 | 120800 | 120700 | 134 |
| 322 | 20240308 | 133400 | 5724350500 | 120700 | 120600 | 120700 | 120600 | 151 |
| 323 | 20240308 | 133300 | 5706128000 | 120600 | 120700 | 120700 | 120600 | 64 |
| 324 | 20240308 | 133200 | 5698403700 | 120700 | 120700 | 120700 | 120600 | 119 |
| 325 | 20240308 | 133100 | 5684044800 | 120600 | 120700 | 120800 | 120600 | 236 |
| 326 | 20240308 | 133000 | 5655561200 | 120800 | 121100 | 121100 | 120800 | 797 |
| 327 | 20240308 | 132900 | 5559184100 | 121100 | 121200 | 121300 | 121100 | 1031 |
| 328 | 20240308 | 132800 | 5434246300 | 121200 | 121300 | 121300 | 121200 | 65 |
| 329 | 20240308 | 132700 | 5426368000 | 121300 | 121300 | 121300 | 121200 | 127 |
| 330 | 20240308 | 132600 | 5410972400 | 121200 | 121300 | 121300 | 121200 | 131 |
| 331 | 20240308 | 132500 | 5395088000 | 121300 | 121200 | 121400 | 121200 | 384 |
| 332 | 20240308 | 132400 | 5348517700 | 121200 | 121200 | 121300 | 121200 | 73 |
| 333 | 20240308 | 132300 | 5339669700 | 121300 | 121300 | 121300 | 121200 | 58 |
| 334 | 20240308 | 132200 | 5332635900 | 121200 | 121300 | 121300 | 121200 | 450 |
| 335 | 20240308 | 132100 | 5278065700 | 121400 | 121300 | 121400 | 121300 | 61 |
| 336 | 20240308 | 132000 | 5270665500 | 121300 | 121300 | 121400 | 121300 | 168 |
| 337 | 20240308 | 131900 | 5250280200 | 121300 | 121300 | 121300 | 121300 | 159 |
| 338 | 20240308 | 131800 | 5230993500 | 121300 | 121300 | 121600 | 121300 | 55 |
| 339 | 20240308 | 131700 | 5224318600 | 121300 | 121300 | 121300 | 121300 | 38 |
| 340 | 20240308 | 131600 | 5219709200 | 121300 | 121400 | 121600 | 121300 | 272 |
| 341 | 20240308 | 131500 | 5186697900 | 121400 | 121300 | 121500 | 121300 | 134 |
| 342 | 20240308 | 131400 | 5170432700 | 121400 | 121400 | 121400 | 121300 | 204 |
| 343 | 20240308 | 131300 | 5145682600 | 121400 | 121400 | 121400 | 121400 | 110 |
| 344 | 20240308 | 131200 | 5132328600 | 121400 | 121700 | 121700 | 121300 | 2982 |
| 345 | 20240308 | 131100 | 4769684800 | 121800 | 121700 | 121800 | 121700 | 73 |
| 346 | 20240308 | 131000 | 4760799100 | 121700 | 121800 | 121800 | 121700 | 221 |
| 347 | 20240308 | 130900 | 4733901300 | 121800 | 121700 | 121800 | 121700 | 31 |
| 348 | 20240308 | 130800 | 4730127700 | 121700 | 121700 | 121800 | 121700 | 68 |
| 349 | 20240308 | 130700 | 4721848700 | 121800 | 121700 | 121800 | 121700 | 99 |
| 350 | 20240308 | 130600 | 4709798600 | 121800 | 121800 | 121800 | 121700 | 22 |
| 351 | 20240308 | 130500 | 4707119400 | 121800 | 121800 | 121800 | 121700 | 130 |
| 352 | 20240308 | 130400 | 4691287100 | 121800 | 121800 | 121800 | 121800 | 15 |
| 353 | 20240308 | 130300 | 4689460100 | 121700 | 121800 | 121800 | 121700 | 204 |
| 354 | 20240308 | 130200 | 4664615700 | 121800 | 121800 | 121800 | 121700 | 54 |
| 355 | 20240308 | 130100 | 4658039400 | 121700 | 121700 | 121800 | 121700 | 75 |
| 356 | 20240308 | 130000 | 4648911200 | 121700 | 121800 | 121900 | 121700 | 584 |
| 357 | 20240308 | 125900 | 4577788100 | 121800 | 121800 | 121800 | 121800 | 22 |
| 358 | 20240308 | 125800 | 4575108500 | 121900 | 121800 | 121900 | 121800 | 9 |
| 359 | 20240308 | 125700 | 4574011500 | 121800 | 121800 | 121800 | 121800 | 22 |
| 360 | 20240308 | 125600 | 4571331900 | 121900 | 121800 | 121900 | 121800 | 24 |
| 361 | 20240308 | 125500 | 4568408000 | 121800 | 121800 | 121900 | 121800 | 37 |
| 362 | 20240308 | 125400 | 4563900800 | 121900 | 121900 | 121900 | 121900 | 0 |
| 363 | 20240308 | 125300 | 4563900800 | 121900 | 121800 | 121900 | 121800 | 35 |
| 364 | 20240308 | 125200 | 4559637000 | 121800 | 121800 | 121800 | 121800 | 620 |
| 365 | 20240308 | 125100 | 4484121000 | 121800 | 121900 | 121900 | 121800 | 50 |
| 366 | 20240308 | 125000 | 4478027800 | 121900 | 121900 | 121900 | 121900 | 16 |
| 367 | 20240308 | 124900 | 4476077400 | 121800 | 121800 | 121800 | 121800 | 56 |
| 368 | 20240308 | 124800 | 4469256600 | 121800 | 121700 | 121800 | 121700 | 20 |
| 369 | 20240308 | 124700 | 4466821000 | 121700 | 121700 | 121800 | 121700 | 38 |
| 370 | 20240308 | 124600 | 4462194500 | 121800 | 121700 | 121800 | 121700 | 111 |
| 371 | 20240308 | 124500 | 4448675700 | 121700 | 121800 | 121800 | 121700 | 144 |
| 372 | 20240308 | 124400 | 4431147200 | 121900 | 122000 | 122000 | 121800 | 525 |
| 373 | 20240308 | 124300 | 4367191600 | 121900 | 121900 | 121900 | 121900 | 29 |
| 374 | 20240308 | 124200 | 4363656500 | 121900 | 122000 | 122000 | 121900 | 10 |
| 375 | 20240308 | 124100 | 4362436900 | 122000 | 122000 | 122000 | 122000 | 15 |
| 376 | 20240308 | 124000 | 4360606900 | 121900 | 121900 | 122000 | 121900 | 71 |
| 377 | 20240308 | 123900 | 4351951700 | 122000 | 122000 | 122000 | 122000 | 13 |
| 378 | 20240308 | 123800 | 4350365700 | 121900 | 122000 | 122000 | 121900 | 46 |
| 379 | 20240308 | 123700 | 4344755400 | 122000 | 121900 | 122000 | 121900 | 13 |
| 380 | 20240308 | 123600 | 4343169500 | 121900 | 122000 | 122000 | 121900 | 23 |
| 381 | 20240308 | 123500 | 4340365200 | 122000 | 122000 | 122000 | 122000 | 9 |
| 382 | 20240308 | 123400 | 4339267200 | 121900 | 121900 | 121900 | 121900 | 22 |
| 383 | 20240308 | 123300 | 4336585400 | 122000 | 122000 | 122000 | 121900 | 41 |
| 384 | 20240308 | 123200 | 4331583600 | 121900 | 121900 | 121900 | 121900 | 17 |
| 385 | 20240308 | 123100 | 4329511300 | 122000 | 122000 | 122000 | 122000 | 12 |
| 386 | 20240308 | 123000 | 4328047300 | 121900 | 122000 | 122000 | 121900 | 19 |
| 387 | 20240308 | 122900 | 4325731000 | 122000 | 122000 | 122000 | 122000 | 8 |
| 388 | 20240308 | 122800 | 4324755000 | 121900 | 122000 | 122000 | 121900 | 25 |
| 389 | 20240308 | 122700 | 4321707400 | 122000 | 122000 | 122000 | 122000 | 24 |
| 390 | 20240308 | 122600 | 4318779400 | 122000 | 122100 | 122100 | 122000 | 15 |
| 391 | 20240308 | 122500 | 4316949100 | 122000 | 122000 | 122000 | 122000 | 2 |
| 392 | 20240308 | 122400 | 4316705100 | 121900 | 122100 | 122100 | 121900 | 25 |
| 393 | 20240308 | 122300 | 4313656000 | 122000 | 122000 | 122000 | 122000 | 32 |
| 394 | 20240308 | 122200 | 4309752000 | 121800 | 122000 | 122000 | 121800 | 168 |
| 395 | 20240308 | 122100 | 4289268800 | 122000 | 121900 | 122000 | 121900 | 91 |
| 396 | 20240308 | 122000 | 4278174000 | 121800 | 121800 | 121900 | 121800 | 60 |
| 397 | 20240308 | 121900 | 4270865300 | 121800 | 121800 | 121800 | 121800 | 20 |
| 398 | 20240308 | 121800 | 4268429300 | 121900 | 121800 | 121900 | 121800 | 23 |
| 399 | 20240308 | 121700 | 4265627300 | 121800 | 121900 | 121900 | 121800 | 10 |
| 400 | 20240308 | 121600 | 4264408500 | 121800 | 121900 | 121900 | 121800 | 20 |
| 401 | 20240308 | 121500 | 4261972400 | 121800 | 121900 | 121900 | 121800 | 193 |
| 402 | 20240308 | 121400 | 4238464300 | 121800 | 121900 | 121900 | 121800 | 15 |
| 403 | 20240308 | 121300 | 4236636800 | 121900 | 121900 | 121900 | 121900 | 41 |
| 404 | 20240308 | 121200 | 4231638900 | 121900 | 121900 | 121900 | 121900 | 20 |
| 405 | 20240308 | 121100 | 4229200900 | 122000 | 121900 | 122000 | 121900 | 58 |
| 406 | 20240308 | 121000 | 4222129900 | 121800 | 121900 | 121900 | 121800 | 66 |
| 407 | 20240308 | 120900 | 4214089800 | 121900 | 121900 | 121900 | 121900 | 38 |
| 408 | 20240308 | 120800 | 4209457600 | 121900 | 121900 | 121900 | 121900 | 22 |
| 409 | 20240308 | 120700 | 4206775800 | 121900 | 121900 | 121900 | 121900 | 59 |
| 410 | 20240308 | 120600 | 4199583700 | 121900 | 121900 | 121900 | 121900 | 6 |
| 411 | 20240308 | 120500 | 4198852300 | 121800 | 122000 | 122000 | 121800 | 174 |
| 412 | 20240308 | 120400 | 4177643100 | 122000 | 121800 | 122000 | 121800 | 33 |
| 413 | 20240308 | 120300 | 4173622300 | 121800 | 121900 | 121900 | 121800 | 58 |
| 414 | 20240308 | 120200 | 4166554000 | 121900 | 121900 | 121900 | 121900 | 30 |
| 415 | 20240308 | 120100 | 4162897000 | 121800 | 121900 | 121900 | 121800 | 25 |
| 416 | 20240308 | 120000 | 4159851300 | 121900 | 121800 | 121900 | 121800 | 12 |
| 417 | 20240308 | 115900 | 4158388700 | 121800 | 121800 | 121900 | 121800 | 50 |
| 418 | 20240308 | 115800 | 4152295900 | 121900 | 121900 | 121900 | 121800 | 60 |
| 419 | 20240308 | 115700 | 4144982300 | 121800 | 121800 | 122000 | 121800 | 16 |
| 420 | 20240308 | 115600 | 4143031300 | 121800 | 121900 | 122100 | 121800 | 90 |
| 421 | 20240308 | 115500 | 4132056600 | 121900 | 121800 | 121900 | 121800 | 99 |
| 422 | 20240308 | 115400 | 4119990400 | 121900 | 121900 | 121900 | 121800 | 180 |
| 423 | 20240308 | 115300 | 4098065300 | 121800 | 122000 | 122000 | 121800 | 8 |
| 424 | 20240308 | 115200 | 4097090100 | 121800 | 122000 | 122000 | 121800 | 935 |
| 425 | 20240308 | 115100 | 3983059400 | 122000 | 122000 | 122100 | 122000 | 30 |
| 426 | 20240308 | 115000 | 3979398900 | 122100 | 122000 | 122100 | 122000 | 16 |
| 427 | 20240308 | 114900 | 3977446400 | 122100 | 122100 | 122100 | 122000 | 39 |
| 428 | 20240308 | 114800 | 3972686800 | 122100 | 122100 | 122100 | 122000 | 20 |
| 429 | 20240308 | 114700 | 3970245100 | 122200 | 122000 | 122200 | 122000 | 308 |
| 430 | 20240308 | 114600 | 3932668900 | 122100 | 122100 | 122200 | 122100 | 641 |
| 431 | 20240308 | 114500 | 3854355600 | 122200 | 122200 | 122300 | 122200 | 92 |
| 432 | 20240308 | 114400 | 3843112800 | 122200 | 122300 | 122300 | 122200 | 8 |
| 433 | 20240308 | 114300 | 3842134600 | 122300 | 122300 | 122300 | 122300 | 36 |
| 434 | 20240308 | 114200 | 3837731800 | 122300 | 122600 | 122600 | 122300 | 26 |
| 435 | 20240308 | 114100 | 3834549100 | 122600 | 122300 | 122600 | 122300 | 22 |
| 436 | 20240308 | 114000 | 3831857300 | 122300 | 122300 | 122400 | 122300 | 102 |
| 437 | 20240308 | 113900 | 3819377200 | 122400 | 122500 | 122500 | 122400 | 177 |
| 438 | 20240308 | 113800 | 3797710100 | 122400 | 122400 | 122600 | 122400 | 18 |
| 439 | 20240308 | 113700 | 3795505100 | 122500 | 122400 | 122500 | 122400 | 23 |
| 440 | 20240308 | 113600 | 3792689400 | 122600 | 122400 | 122600 | 122400 | 7 |
| 441 | 20240308 | 113500 | 3791831400 | 122400 | 122400 | 122400 | 122400 | 19 |
| 442 | 20240308 | 113400 | 3789505800 | 122500 | 122500 | 122600 | 122500 | 50 |
| 443 | 20240308 | 113300 | 3783380700 | 122400 | 122500 | 122500 | 122400 | 31 |
| 444 | 20240308 | 113200 | 3779584100 | 122400 | 122500 | 122500 | 122400 | 29 |
| 445 | 20240308 | 113100 | 3776033800 | 122400 | 122400 | 122500 | 122400 | 37 |
| 446 | 20240308 | 113000 | 3771501900 | 122500 | 122400 | 122600 | 122400 | 57 |
| 447 | 20240308 | 112900 | 3764519400 | 122400 | 122500 | 122600 | 122400 | 97 |
| 448 | 20240308 | 112800 | 3752638000 | 122500 | 122500 | 122500 | 122400 | 51 |
| 449 | 20240308 | 112700 | 3746390600 | 122500 | 122500 | 122600 | 122500 | 57 |
| 450 | 20240308 | 112600 | 3739407500 | 122400 | 122400 | 122400 | 122400 | 20 |
| 451 | 20240308 | 112500 | 3736959500 | 122500 | 122500 | 122500 | 122500 | 60 |
| 452 | 20240308 | 112400 | 3729609500 | 122400 | 122300 | 122500 | 122300 | 48 |
| 453 | 20240308 | 112300 | 3723731900 | 122300 | 122300 | 122300 | 122300 | 6 |
| 454 | 20240308 | 112200 | 3722998100 | 122500 | 122300 | 122500 | 122300 | 24 |
| 455 | 20240308 | 112100 | 3720061700 | 122300 | 122600 | 122600 | 122300 | 166 |
| 456 | 20240308 | 112000 | 3699733000 | 122500 | 122500 | 122600 | 122500 | 25 |
| 457 | 20240308 | 111900 | 3696670000 | 122600 | 122400 | 122700 | 122400 | 26 |
| 458 | 20240308 | 111800 | 3693483400 | 122400 | 122700 | 122700 | 122400 | 24 |
| 459 | 20240308 | 111700 | 3690543700 | 122400 | 122600 | 122600 | 122400 | 112 |
| 460 | 20240308 | 111600 | 3676817800 | 122700 | 122600 | 122700 | 122600 | 25 |
| 461 | 20240308 | 111500 | 3673752000 | 122700 | 122700 | 122700 | 122600 | 12 |
| 462 | 20240308 | 111400 | 3672279700 | 122700 | 122700 | 122700 | 122600 | 122 |
| 463 | 20240308 | 111300 | 3657311400 | 122700 | 122700 | 122700 | 122700 | 1 |
| 464 | 20240308 | 111200 | 3657188700 | 122800 | 122800 | 122800 | 122800 | 10 |
| 465 | 20240308 | 111100 | 3655960700 | 122800 | 122700 | 122800 | 122700 | 3 |
| 466 | 20240308 | 111000 | 3655592500 | 122700 | 122700 | 122800 | 122700 | 226 |
| 467 | 20240308 | 110900 | 3627843200 | 122700 | 122700 | 122700 | 122600 | 76 |
| 468 | 20240308 | 110800 | 3618518100 | 122700 | 122600 | 122700 | 122600 | 2 |
| 469 | 20240308 | 110700 | 3618272800 | 122700 | 122600 | 122700 | 122500 | 99 |
| 470 | 20240308 | 110600 | 3606134300 | 122600 | 122600 | 122600 | 122600 | 149 |
| 471 | 20240308 | 110500 | 3587866900 | 122700 | 122700 | 122700 | 122700 | 40 |
| 472 | 20240308 | 110400 | 3582958900 | 122700 | 122600 | 122700 | 122600 | 22 |
| 473 | 20240308 | 110300 | 3580260000 | 122600 | 122600 | 122600 | 122600 | 56 |
| 474 | 20240308 | 110200 | 3573394400 | 122600 | 122500 | 122700 | 122500 | 204 |
| 475 | 20240308 | 110100 | 3548385800 | 122400 | 122400 | 122500 | 122400 | 160 |
| 476 | 20240308 | 110000 | 3528796700 | 122400 | 122400 | 122500 | 122400 | 146 |
| 477 | 20240308 | 105900 | 3510914100 | 122400 | 122400 | 122500 | 122400 | 18 |
| 478 | 20240308 | 105800 | 3508709400 | 122500 | 122500 | 122500 | 122500 | 109 |
| 479 | 20240308 | 105700 | 3495356900 | 122300 | 122500 | 122500 | 122300 | 180 |
| 480 | 20240308 | 105600 | 3473307100 | 122500 | 122500 | 122500 | 122500 | 164 |
| 481 | 20240308 | 105500 | 3453217100 | 122500 | 122500 | 122700 | 122500 | 78 |
| 482 | 20240308 | 105400 | 3443653900 | 122600 | 122500 | 122600 | 122400 | 97 |
| 483 | 20240308 | 105300 | 3431768400 | 122600 | 122600 | 122600 | 122500 | 180 |
| 484 | 20240308 | 105200 | 3409701500 | 122600 | 122400 | 122600 | 122400 | 241 |
| 485 | 20240308 | 105100 | 3380164300 | 122400 | 122400 | 122500 | 122400 | 56 |
| 486 | 20240308 | 105000 | 3373304900 | 122500 | 122300 | 122500 | 122300 | 166 |
| 487 | 20240308 | 104900 | 3352984300 | 122300 | 122400 | 122400 | 122300 | 7 |
| 488 | 20240308 | 104800 | 3352127600 | 122400 | 122200 | 122400 | 122200 | 115 |
| 489 | 20240308 | 104700 | 3338062200 | 122200 | 122200 | 122200 | 122200 | 2 |
| 490 | 20240308 | 104600 | 3337817800 | 122000 | 122000 | 122000 | 122000 | 1 |
| 491 | 20240308 | 104500 | 3337695800 | 122400 | 122200 | 122400 | 122000 | 191 |
| 492 | 20240308 | 104400 | 3314345000 | 122000 | 122000 | 122000 | 121700 | 346 |
| 493 | 20240308 | 104300 | 3272176300 | 121800 | 122100 | 122100 | 121800 | 109 |
| 494 | 20240308 | 104200 | 3258881700 | 122100 | 122200 | 122200 | 122000 | 116 |
| 495 | 20240308 | 104100 | 3244714800 | 122200 | 122300 | 122300 | 122200 | 9 |
| 496 | 20240308 | 104000 | 3243614200 | 122200 | 122300 | 122300 | 122200 | 52 |
| 497 | 20240308 | 103900 | 3237255500 | 122300 | 122200 | 122300 | 122200 | 276 |
| 498 | 20240308 | 103800 | 3203521800 | 122200 | 122200 | 122200 | 122100 | 152 |
| 499 | 20240308 | 103700 | 3184948100 | 122100 | 122200 | 122300 | 122100 | 122 |
| 500 | 20240308 | 103600 | 3170039500 | 122400 | 122300 | 122400 | 122300 | 46 |
| 501 | 20240308 | 103500 | 3164412800 | 122300 | 122200 | 122300 | 122100 | 132 |
| 502 | 20240308 | 103400 | 3148277800 | 122200 | 122200 | 122200 | 122200 | 35 |
| 503 | 20240308 | 103300 | 3144000800 | 122100 | 122200 | 122200 | 122100 | 8 |
| 504 | 20240308 | 103200 | 3143023500 | 122200 | 122200 | 122200 | 122200 | 42 |
| 505 | 20240308 | 103100 | 3137891100 | 122100 | 122000 | 122100 | 122000 | 7 |
| 506 | 20240308 | 103000 | 3137036900 | 122000 | 122100 | 122200 | 122000 | 114 |
| 507 | 20240308 | 102900 | 3123117500 | 122100 | 122200 | 122200 | 122100 | 8 |
| 508 | 20240308 | 102800 | 3122140600 | 122200 | 121700 | 122200 | 121700 | 11 |
| 509 | 20240308 | 102700 | 3120797700 | 121700 | 121700 | 122100 | 121700 | 221 |
| 510 | 20240308 | 102600 | 3093865800 | 121700 | 121700 | 121700 | 121600 | 73 |
| 511 | 20240308 | 102500 | 3084981900 | 121700 | 121700 | 121800 | 121600 | 196 |
| 512 | 20240308 | 102400 | 3061129900 | 121800 | 121900 | 121900 | 121800 | 147 |
| 513 | 20240308 | 102300 | 3043224800 | 121900 | 121900 | 121900 | 121800 | 34 |
| 514 | 20240308 | 102200 | 3039080300 | 121800 | 121700 | 121800 | 121700 | 67 |
| 515 | 20240308 | 102100 | 3030921600 | 121700 | 121800 | 121800 | 121700 | 112 |
| 516 | 20240308 | 102000 | 3017280800 | 121800 | 121800 | 121800 | 121800 | 1 |
| 517 | 20240308 | 101900 | 3017159000 | 121900 | 122000 | 122000 | 121900 | 108 |
| 518 | 20240308 | 101800 | 3003987400 | 122100 | 122000 | 122100 | 122000 | 49 |
| 519 | 20240308 | 101700 | 2998004900 | 122000 | 122000 | 122000 | 121800 | 125 |
| 520 | 20240308 | 101600 | 2982761900 | 122100 | 121800 | 122100 | 121800 | 153 |
| 521 | 20240308 | 101500 | 2964107800 | 121900 | 121700 | 121900 | 121700 | 72 |
| 522 | 20240308 | 101400 | 2955337200 | 121800 | 121700 | 121800 | 121600 | 69 |
| 523 | 20240308 | 101300 | 2946941400 | 121600 | 121800 | 121800 | 121600 | 95 |
| 524 | 20240308 | 101200 | 2935378200 | 121800 | 122000 | 122000 | 121700 | 676 |
| 525 | 20240308 | 101100 | 2852987800 | 122000 | 122100 | 122100 | 121900 | 921 |
| 526 | 20240308 | 101000 | 2740575100 | 122100 | 122300 | 122400 | 122100 | 422 |
| 527 | 20240308 | 100900 | 2689011800 | 122300 | 122400 | 122400 | 122300 | 440 |
| 528 | 20240308 | 100800 | 2635197200 | 122400 | 122300 | 122400 | 122300 | 15 |
| 529 | 20240308 | 100700 | 2633361300 | 122400 | 122400 | 122400 | 122400 | 87 |
| 530 | 20240308 | 100600 | 2622712500 | 122300 | 122300 | 122300 | 122200 | 325 |
| 531 | 20240308 | 100500 | 2582965100 | 122300 | 122300 | 122400 | 122300 | 10 |
| 532 | 20240308 | 100400 | 2581741300 | 122300 | 122400 | 122400 | 122300 | 103 |
| 533 | 20240308 | 100300 | 2569136400 | 122400 | 122400 | 122500 | 122400 | 21 |
| 534 | 20240308 | 100200 | 2566564400 | 122400 | 122500 | 122500 | 122300 | 81 |
| 535 | 20240308 | 100100 | 2556643100 | 122300 | 122200 | 122300 | 122200 | 174 |
| 536 | 20240308 | 100000 | 2535365200 | 122200 | 122400 | 122500 | 122200 | 172 |
| 537 | 20240308 | 095900 | 2514325900 | 122500 | 122700 | 122700 | 122500 | 443 |
| 538 | 20240308 | 095800 | 2459982200 | 122600 | 122700 | 122700 | 122600 | 35 |
| 539 | 20240308 | 095700 | 2455688100 | 122900 | 122800 | 123000 | 122800 | 119 |
| 540 | 20240308 | 095600 | 2441063800 | 122700 | 122800 | 122800 | 122700 | 22 |
| 541 | 20240308 | 095500 | 2438363300 | 122800 | 122700 | 122800 | 122700 | 8 |
| 542 | 20240308 | 095400 | 2437381000 | 122700 | 122700 | 122700 | 122700 | 30 |
| 543 | 20240308 | 095300 | 2433700000 | 122700 | 123000 | 123000 | 122700 | 100 |
| 544 | 20240308 | 095200 | 2421413000 | 123000 | 123000 | 123000 | 122900 | 20 |
| 545 | 20240308 | 095100 | 2418954200 | 122900 | 123000 | 123000 | 122900 | 784 |
| 546 | 20240308 | 095000 | 2322529800 | 123000 | 123000 | 123000 | 123000 | 25 |
| 547 | 20240308 | 094900 | 2319454800 | 122900 | 122900 | 122900 | 122900 | 2 |
| 548 | 20240308 | 094800 | 2319209000 | 122900 | 123000 | 123000 | 122900 | 268 |
| 549 | 20240308 | 094700 | 2286247700 | 122900 | 122900 | 122900 | 122900 | 4 |
| 550 | 20240308 | 094600 | 2285756100 | 122900 | 122700 | 123000 | 122700 | 79 |
| 551 | 20240308 | 094500 | 2276046400 | 122800 | 122700 | 122800 | 122700 | 32 |
| 552 | 20240308 | 094400 | 2272117000 | 122700 | 122800 | 122800 | 122700 | 149 |
| 553 | 20240308 | 094300 | 2253820000 | 122800 | 122700 | 122800 | 122700 | 145 |
| 554 | 20240308 | 094200 | 2236018200 | 122800 | 122700 | 122900 | 122700 | 343 |
| 555 | 20240308 | 094100 | 2193906100 | 122600 | 122400 | 122700 | 122400 | 359 |
| 556 | 20240308 | 094000 | 2149914300 | 122500 | 122500 | 122500 | 122100 | 39 |
| 557 | 20240308 | 093900 | 2145141300 | 122200 | 122500 | 122600 | 122200 | 481 |
| 558 | 20240308 | 093800 | 2086197900 | 122600 | 122200 | 122600 | 122100 | 408 |
| 559 | 20240308 | 093700 | 2036274200 | 122200 | 122300 | 122400 | 122000 | 835 |
| 560 | 20240308 | 093600 | 1934271600 | 122200 | 122300 | 122300 | 122200 | 41 |
| 561 | 20240308 | 093500 | 1929258000 | 122200 | 122300 | 122300 | 122200 | 285 |
| 562 | 20240308 | 093400 | 1894406500 | 122300 | 122500 | 122500 | 122300 | 391 |
| 563 | 20240308 | 093300 | 1846569900 | 122500 | 122600 | 122700 | 122500 | 63 |
| 564 | 20240308 | 093200 | 1838847100 | 122700 | 122700 | 122700 | 122700 | 21 |
| 565 | 20240308 | 093100 | 1836270400 | 122800 | 122900 | 122900 | 122600 | 459 |
| 566 | 20240308 | 093000 | 1779891500 | 122900 | 123000 | 123000 | 122900 | 60 |
| 567 | 20240308 | 092900 | 1772515400 | 122900 | 123000 | 123000 | 122900 | 14 |
| 568 | 20240308 | 092800 | 1770794700 | 122900 | 122900 | 123000 | 122700 | 347 |
| 569 | 20240308 | 092700 | 1728159200 | 122900 | 122900 | 123000 | 122900 | 18 |
| 570 | 20240308 | 092600 | 1725946200 | 122900 | 122800 | 122900 | 122700 | 212 |
| 571 | 20240308 | 092500 | 1699911200 | 122900 | 123200 | 123300 | 122900 | 125 |
| 572 | 20240308 | 092400 | 1684515700 | 123300 | 123200 | 123300 | 123000 | 353 |
| 573 | 20240308 | 092300 | 1641004300 | 123200 | 123300 | 123400 | 123200 | 631 |
| 574 | 20240308 | 092200 | 1563203300 | 123200 | 123200 | 123200 | 123200 | 36 |
| 575 | 20240308 | 092100 | 1558768100 | 123200 | 123000 | 123200 | 122900 | 501 |
| 576 | 20240308 | 092000 | 1497082800 | 123000 | 122900 | 123100 | 122900 | 279 |
| 577 | 20240308 | 091900 | 1462763200 | 122900 | 122900 | 122900 | 122600 | 133 |
| 578 | 20240308 | 091800 | 1446422500 | 122900 | 122900 | 123000 | 122600 | 181 |
| 579 | 20240308 | 091700 | 1424213400 | 122900 | 123100 | 123100 | 122700 | 286 |
| 580 | 20240308 | 091600 | 1389036000 | 123100 | 122800 | 123100 | 122600 | 332 |
| 581 | 20240308 | 091500 | 1348190400 | 122900 | 123100 | 123100 | 122900 | 450 |
| 582 | 20240308 | 091400 | 1292850600 | 123000 | 122900 | 123100 | 122900 | 853 |
| 583 | 20240308 | 091300 | 1187914200 | 123000 | 122700 | 123000 | 122700 | 299 |
| 584 | 20240308 | 091200 | 1151191600 | 122500 | 122800 | 122800 | 122400 | 266 |
| 585 | 20240308 | 091100 | 1118580500 | 122600 | 122800 | 122900 | 122400 | 321 |
| 586 | 20240308 | 091000 | 1079210700 | 122900 | 122600 | 123100 | 122500 | 854 |
| 587 | 20240308 | 090900 | 974361600 | 122500 | 123000 | 123200 | 122500 | 495 |
| 588 | 20240308 | 090800 | 913442100 | 123000 | 123000 | 123100 | 122900 | 795 |
| 589 | 20240308 | 090700 | 815661600 | 122900 | 122600 | 123000 | 122300 | 2033 |
| 590 | 20240308 | 090600 | 566248600 | 122700 | 122500 | 122900 | 122300 | 647 |
| 591 | 20240308 | 090500 | 486856400 | 122500 | 122600 | 122700 | 122300 | 98 |
| 592 | 20240308 | 090400 | 474844400 | 122600 | 122400 | 122800 | 122200 | 1234 |
| 593 | 20240308 | 090300 | 323555200 | 122400 | 122200 | 122400 | 122200 | 162 |
| 594 | 20240308 | 090200 | 303730700 | 122200 | 121900 | 122700 | 121900 | 351 |
| 595 | 20240308 | 090100 | 260782000 | 121900 | 122500 | 122500 | 121900 | 650 |
| 596 | 20240308 | 090000 | 181425700 | 122600 | 122600 | 122800 | 122300 | 1480 |