36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 191800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 8104 |
| 3 | 20240304 | 191700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 4 | 20240304 | 191600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 5 | 20240304 | 191500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 6 | 20240304 | 191400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 7 | 20240304 | 191300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 8 | 20240304 | 191200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 9 | 20240304 | 191100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 10 | 20240304 | 191000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 11 | 20240304 | 190900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 12 | 20240304 | 190800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 13 | 20240304 | 190700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 14 | 20240304 | 190600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 15 | 20240304 | 190500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 16 | 20240304 | 190400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 17 | 20240304 | 190300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 18 | 20240304 | 190200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 19 | 20240304 | 190100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 20 | 20240304 | 190000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 21 | 20240304 | 185900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 22 | 20240304 | 185800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 23 | 20240304 | 185700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 24 | 20240304 | 185600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 25 | 20240304 | 185500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 26 | 20240304 | 185400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 27 | 20240304 | 185300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 28 | 20240304 | 185200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 29 | 20240304 | 185100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 30 | 20240304 | 185000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 31 | 20240304 | 184900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 32 | 20240304 | 184800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 8104 |
| 33 | 20240304 | 184700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 34 | 20240304 | 184600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 35 | 20240304 | 184500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 36 | 20240304 | 184400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 37 | 20240304 | 184300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 38 | 20240304 | 184200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 39 | 20240304 | 184100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 40 | 20240304 | 184000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 41 | 20240304 | 183900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 42 | 20240304 | 183800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 43 | 20240304 | 183700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 44 | 20240304 | 183600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 45 | 20240304 | 183500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 46 | 20240304 | 183400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 47 | 20240304 | 183300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 48 | 20240304 | 183200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 49 | 20240304 | 183100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 50 | 20240304 | 183000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 51 | 20240304 | 182900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 52 | 20240304 | 182800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 53 | 20240304 | 182700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 54 | 20240304 | 182600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 55 | 20240304 | 182500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 56 | 20240304 | 182400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 57 | 20240304 | 182300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 58 | 20240304 | 182200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 59 | 20240304 | 182100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 60 | 20240304 | 182000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 61 | 20240304 | 181900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 62 | 20240304 | 181800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 8104 |
| 63 | 20240304 | 181700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 64 | 20240304 | 181600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 65 | 20240304 | 181500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 66 | 20240304 | 181400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 67 | 20240304 | 181300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 68 | 20240304 | 181200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 69 | 20240304 | 181100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 70 | 20240304 | 181000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 71 | 20240304 | 180900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 72 | 20240304 | 180800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 73 | 20240304 | 180700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 74 | 20240304 | 180600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 75 | 20240304 | 180500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 76 | 20240304 | 180400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 77 | 20240304 | 180300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 78 | 20240304 | 180200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 79 | 20240304 | 180100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 80 | 20240304 | 180000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 81 | 20240304 | 175900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 82 | 20240304 | 175800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 83 | 20240304 | 175700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 84 | 20240304 | 175600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 85 | 20240304 | 175500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 86 | 20240304 | 175400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 87 | 20240304 | 175300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 88 | 20240304 | 175200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 89 | 20240304 | 175100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 90 | 20240304 | 175000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 91 | 20240304 | 174900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 92 | 20240304 | 174800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 8104 |
| 93 | 20240304 | 174700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 94 | 20240304 | 174600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 95 | 20240304 | 174500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 96 | 20240304 | 174400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 97 | 20240304 | 174300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 98 | 20240304 | 174200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 99 | 20240304 | 174100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 100 | 20240304 | 174000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 101 | 20240304 | 173900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 102 | 20240304 | 173800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 103 | 20240304 | 173700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 104 | 20240304 | 173600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 105 | 20240304 | 173500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 106 | 20240304 | 173400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 107 | 20240304 | 173300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 108 | 20240304 | 173200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 109 | 20240304 | 173100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 110 | 20240304 | 173000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 111 | 20240304 | 172900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 112 | 20240304 | 172800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 113 | 20240304 | 172700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 114 | 20240304 | 172600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 115 | 20240304 | 172500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 116 | 20240304 | 172400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 117 | 20240304 | 172300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 118 | 20240304 | 172200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 119 | 20240304 | 172100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 120 | 20240304 | 172000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 121 | 20240304 | 171900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 122 | 20240304 | 171800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 8104 |
| 123 | 20240304 | 171700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 124 | 20240304 | 171600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 125 | 20240304 | 171500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 126 | 20240304 | 171400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 127 | 20240304 | 171300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 128 | 20240304 | 171200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 129 | 20240304 | 171100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 130 | 20240304 | 171000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 131 | 20240304 | 170900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 132 | 20240304 | 170800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 133 | 20240304 | 170700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 134 | 20240304 | 170600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 135 | 20240304 | 170500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 136 | 20240304 | 170400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 137 | 20240304 | 170300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 138 | 20240304 | 170200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 139 | 20240304 | 170100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 140 | 20240304 | 170000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 141 | 20240304 | 165900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 142 | 20240304 | 165800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 143 | 20240304 | 165700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 144 | 20240304 | 165600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 145 | 20240304 | 165500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 146 | 20240304 | 165400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 147 | 20240304 | 165300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 148 | 20240304 | 165200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 149 | 20240304 | 165100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 150 | 20240304 | 165000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 151 | 20240304 | 164900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 152 | 20240304 | 164800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 8104 |
| 153 | 20240304 | 164700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 154 | 20240304 | 164600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 155 | 20240304 | 164500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 156 | 20240304 | 164400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 157 | 20240304 | 164300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 158 | 20240304 | 164200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 159 | 20240304 | 164100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 160 | 20240304 | 164000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 161 | 20240304 | 163900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 162 | 20240304 | 163800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 163 | 20240304 | 163700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 164 | 20240304 | 163600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 165 | 20240304 | 163500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 166 | 20240304 | 163400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 167 | 20240304 | 163300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 168 | 20240304 | 163200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 169 | 20240304 | 163100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 170 | 20240304 | 163000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 171 | 20240304 | 162900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 172 | 20240304 | 162800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 173 | 20240304 | 162700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 174 | 20240304 | 162600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 175 | 20240304 | 162500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 176 | 20240304 | 162400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 177 | 20240304 | 162300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 178 | 20240304 | 162200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 179 | 20240304 | 162100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 180 | 20240304 | 162000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 181 | 20240304 | 161900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 182 | 20240304 | 161800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 8104 |
| 183 | 20240304 | 161700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 184 | 20240304 | 161600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 185 | 20240304 | 161500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 186 | 20240304 | 161400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 187 | 20240304 | 161300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 188 | 20240304 | 161200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 189 | 20240304 | 161100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 190 | 20240304 | 161000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 191 | 20240304 | 160900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 192 | 20240304 | 160800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 193 | 20240304 | 160700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 194 | 20240304 | 160600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 195 | 20240304 | 160500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 196 | 20240304 | 160400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 197 | 20240304 | 160300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 198 | 20240304 | 160200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 199 | 20240304 | 160100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 200 | 20240304 | 160000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 201 | 20240304 | 155900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 202 | 20240304 | 155800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 203 | 20240304 | 155700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 204 | 20240304 | 155600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 205 | 20240304 | 155500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 206 | 20240304 | 155400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 207 | 20240304 | 155300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 208 | 20240304 | 155200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 209 | 20240304 | 155100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 210 | 20240304 | 155000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 211 | 20240304 | 154900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 212 | 20240304 | 154800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 8104 |
| 213 | 20240304 | 154700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 214 | 20240304 | 154600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 215 | 20240304 | 154500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 216 | 20240304 | 154400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 217 | 20240304 | 154300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 218 | 20240304 | 154200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 219 | 20240304 | 154100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 220 | 20240304 | 154000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 221 | 20240304 | 153900 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 222 | 20240304 | 153800 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 223 | 20240304 | 153700 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 224 | 20240304 | 153600 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 225 | 20240304 | 153500 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 226 | 20240304 | 153400 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 227 | 20240304 | 153300 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 228 | 20240304 | 153200 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 229 | 20240304 | 153100 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 0 |
| 230 | 20240304 | 153000 | 19425493200 | 191200 | 191200 | 191200 | 191200 | 8104 |
| 231 | 20240304 | 152900 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 232 | 20240304 | 152800 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 233 | 20240304 | 152700 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 234 | 20240304 | 152600 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 235 | 20240304 | 152500 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 236 | 20240304 | 152400 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 237 | 20240304 | 152300 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 238 | 20240304 | 152200 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 239 | 20240304 | 152100 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 240 | 20240304 | 152000 | 17876008400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 241 | 20240304 | 151900 | 17876008400 | 191800 | 191900 | 191900 | 191800 | 346 |
| 242 | 20240304 | 151800 | 17809628500 | 191800 | 191800 | 191900 | 191800 | 266 |
| 243 | 20240304 | 151700 | 17758588500 | 191800 | 191600 | 191900 | 191600 | 296 |
| 244 | 20240304 | 151600 | 17701822300 | 191700 | 191600 | 191800 | 191600 | 216 |
| 245 | 20240304 | 151500 | 17660410900 | 191700 | 191700 | 191800 | 191600 | 193 |
| 246 | 20240304 | 151400 | 17623413400 | 191600 | 191600 | 191700 | 191600 | 431 |
| 247 | 20240304 | 151300 | 17540797900 | 191600 | 191700 | 191800 | 191600 | 748 |
| 248 | 20240304 | 151200 | 17397410700 | 191700 | 191800 | 191800 | 191700 | 95 |
| 249 | 20240304 | 151100 | 17379194300 | 191800 | 191700 | 191800 | 191600 | 160 |
| 250 | 20240304 | 151000 | 17348525800 | 191600 | 191700 | 191700 | 191600 | 207 |
| 251 | 20240304 | 150900 | 17308854300 | 191700 | 191600 | 191700 | 191600 | 291 |
| 252 | 20240304 | 150800 | 17253083900 | 191600 | 191600 | 191700 | 191500 | 317 |
| 253 | 20240304 | 150700 | 17192347200 | 191600 | 191700 | 191700 | 191500 | 496 |
| 254 | 20240304 | 150600 | 17097313500 | 191700 | 191600 | 191700 | 191600 | 275 |
| 255 | 20240304 | 150500 | 17044620700 | 191600 | 191700 | 191800 | 191600 | 488 |
| 256 | 20240304 | 150400 | 16951079000 | 191700 | 191700 | 191800 | 191700 | 261 |
| 257 | 20240304 | 150300 | 16901039800 | 191800 | 191800 | 191800 | 191700 | 389 |
| 258 | 20240304 | 150200 | 16826467100 | 191700 | 191700 | 191800 | 191700 | 297 |
| 259 | 20240304 | 150100 | 16769520700 | 191800 | 191800 | 191800 | 191700 | 326 |
| 260 | 20240304 | 150000 | 16707005400 | 191900 | 191700 | 191900 | 191700 | 154 |
| 261 | 20240304 | 145900 | 16677475200 | 191700 | 191800 | 191800 | 191700 | 194 |
| 262 | 20240304 | 145800 | 16640272600 | 191700 | 191800 | 191900 | 191700 | 423 |
| 263 | 20240304 | 145700 | 16559160800 | 191900 | 191800 | 191900 | 191700 | 184 |
| 264 | 20240304 | 145600 | 16523867100 | 191900 | 191800 | 191900 | 191800 | 133 |
| 265 | 20240304 | 145500 | 16498356900 | 191800 | 191700 | 191900 | 191700 | 194 |
| 266 | 20240304 | 145400 | 16461152700 | 191700 | 191700 | 191800 | 191700 | 123 |
| 267 | 20240304 | 145300 | 16437567200 | 191700 | 191700 | 191900 | 191700 | 444 |
| 268 | 20240304 | 145200 | 16352444100 | 191700 | 191700 | 191800 | 191700 | 160 |
| 269 | 20240304 | 145100 | 16321770200 | 191700 | 191700 | 191800 | 191700 | 318 |
| 270 | 20240304 | 145000 | 16260809000 | 191800 | 191800 | 191800 | 191700 | 179 |
| 271 | 20240304 | 144900 | 16226494100 | 191700 | 191700 | 191800 | 191700 | 138 |
| 272 | 20240304 | 144800 | 16200039300 | 191800 | 191700 | 191800 | 191700 | 169 |
| 273 | 20240304 | 144700 | 16167632700 | 191700 | 191700 | 191800 | 191700 | 59 |
| 274 | 20240304 | 144600 | 16156322100 | 191700 | 191800 | 191800 | 191700 | 226 |
| 275 | 20240304 | 144500 | 16112991900 | 191800 | 191800 | 191900 | 191700 | 118 |
| 276 | 20240304 | 144400 | 16090364600 | 191800 | 191800 | 191900 | 191800 | 108 |
| 277 | 20240304 | 144300 | 16069650100 | 191900 | 191900 | 191900 | 191800 | 165 |
| 278 | 20240304 | 144200 | 16037988100 | 191900 | 192000 | 192100 | 191900 | 462 |
| 279 | 20240304 | 144100 | 15949272700 | 191900 | 191900 | 192300 | 191800 | 225 |
| 280 | 20240304 | 144000 | 15906080300 | 191800 | 192000 | 192000 | 191700 | 501 |
| 281 | 20240304 | 143900 | 15809989200 | 191900 | 192000 | 192100 | 191800 | 203 |
| 282 | 20240304 | 143800 | 15771038800 | 192000 | 192100 | 192100 | 191800 | 461 |
| 283 | 20240304 | 143700 | 15682560400 | 192000 | 192000 | 192100 | 192000 | 165 |
| 284 | 20240304 | 143600 | 15650872900 | 192100 | 192100 | 192200 | 192100 | 147 |
| 285 | 20240304 | 143500 | 15622634100 | 192100 | 192200 | 192300 | 192100 | 132 |
| 286 | 20240304 | 143400 | 15597268000 | 192200 | 192200 | 192300 | 192200 | 160 |
| 287 | 20240304 | 143300 | 15566510300 | 192300 | 192400 | 192400 | 192200 | 73 |
| 288 | 20240304 | 143200 | 15552472900 | 192300 | 192100 | 192400 | 192100 | 119 |
| 289 | 20240304 | 143100 | 15529598200 | 192100 | 191900 | 192100 | 191900 | 408 |
| 290 | 20240304 | 143000 | 15451275500 | 191800 | 191900 | 191900 | 191800 | 98 |
| 291 | 20240304 | 142900 | 15432475600 | 191800 | 191800 | 191900 | 191800 | 105 |
| 292 | 20240304 | 142800 | 15412333400 | 191900 | 191900 | 191900 | 191700 | 382 |
| 293 | 20240304 | 142700 | 15339068000 | 191900 | 191900 | 191900 | 191800 | 106 |
| 294 | 20240304 | 142600 | 15318732500 | 191900 | 191900 | 191900 | 191700 | 113 |
| 295 | 20240304 | 142500 | 15297064200 | 191700 | 191700 | 191700 | 191600 | 67 |
| 296 | 20240304 | 142400 | 15284225300 | 191600 | 191900 | 191900 | 191600 | 592 |
| 297 | 20240304 | 142300 | 15170733500 | 191800 | 191700 | 191900 | 191700 | 393 |
| 298 | 20240304 | 142200 | 15095390200 | 191700 | 191800 | 191900 | 191600 | 1726 |
| 299 | 20240304 | 142100 | 14764464600 | 191900 | 191900 | 191900 | 191800 | 234 |
| 300 | 20240304 | 142000 | 14719561900 | 191900 | 191900 | 191900 | 191800 | 604 |
| 301 | 20240304 | 141900 | 14603659900 | 191900 | 192100 | 192100 | 191800 | 598 |
| 302 | 20240304 | 141800 | 14488861000 | 192000 | 192000 | 192100 | 191900 | 122 |
| 303 | 20240304 | 141700 | 14465438400 | 192100 | 191800 | 192100 | 191800 | 350 |
| 304 | 20240304 | 141600 | 14398259400 | 191800 | 191800 | 192000 | 191700 | 497 |
| 305 | 20240304 | 141500 | 14302939700 | 191700 | 191900 | 192000 | 191600 | 380 |
| 306 | 20240304 | 141400 | 14230065800 | 192000 | 192700 | 192700 | 191800 | 2320 |
| 307 | 20240304 | 141300 | 13784053400 | 192800 | 193000 | 193000 | 192700 | 1306 |
| 308 | 20240304 | 141200 | 13532228400 | 192900 | 192800 | 193000 | 192800 | 249 |
| 309 | 20240304 | 141100 | 13484200000 | 192900 | 192900 | 192900 | 192800 | 73 |
| 310 | 20240304 | 141000 | 13470124100 | 192900 | 192900 | 192900 | 192800 | 165 |
| 311 | 20240304 | 140900 | 13438298200 | 192900 | 192900 | 193000 | 192900 | 102 |
| 312 | 20240304 | 140800 | 13418621500 | 192900 | 193000 | 193000 | 192900 | 370 |
| 313 | 20240304 | 140700 | 13347225800 | 193100 | 193000 | 193100 | 193000 | 243 |
| 314 | 20240304 | 140600 | 13300326100 | 193100 | 193200 | 193200 | 193000 | 77 |
| 315 | 20240304 | 140500 | 13285456000 | 193200 | 193100 | 193200 | 193000 | 135 |
| 316 | 20240304 | 140400 | 13259389000 | 193100 | 193200 | 193200 | 193100 | 94 |
| 317 | 20240304 | 140300 | 13241231100 | 193200 | 193100 | 193200 | 193000 | 239 |
| 318 | 20240304 | 140200 | 13195086200 | 193200 | 193100 | 193200 | 193100 | 124 |
| 319 | 20240304 | 140100 | 13171140200 | 193200 | 193200 | 193200 | 193100 | 113 |
| 320 | 20240304 | 140000 | 13149316000 | 193100 | 193300 | 193300 | 193100 | 60 |
| 321 | 20240304 | 135900 | 13137724900 | 193200 | 193400 | 193400 | 193200 | 220 |
| 322 | 20240304 | 135800 | 13095207600 | 193300 | 193300 | 193400 | 193300 | 170 |
| 323 | 20240304 | 135700 | 13062346500 | 193300 | 193400 | 193500 | 193300 | 389 |
| 324 | 20240304 | 135600 | 12987102300 | 193400 | 193400 | 193400 | 193400 | 51 |
| 325 | 20240304 | 135500 | 12977238900 | 193400 | 193400 | 193400 | 193400 | 96 |
| 326 | 20240304 | 135400 | 12958672500 | 193400 | 193400 | 193500 | 193400 | 56 |
| 327 | 20240304 | 135300 | 12947839700 | 193400 | 193500 | 193500 | 193400 | 123 |
| 328 | 20240304 | 135200 | 12924048500 | 193500 | 193500 | 193600 | 193500 | 24 |
| 329 | 20240304 | 135100 | 12919403600 | 193500 | 193500 | 193500 | 193400 | 44 |
| 330 | 20240304 | 135000 | 12910890800 | 193300 | 193400 | 193500 | 193100 | 338 |
| 331 | 20240304 | 134900 | 12845601800 | 193400 | 193400 | 193500 | 193400 | 15 |
| 332 | 20240304 | 134800 | 12842700300 | 193400 | 193500 | 193500 | 193400 | 118 |
| 333 | 20240304 | 134700 | 12819868800 | 193500 | 193100 | 193600 | 193100 | 186 |
| 334 | 20240304 | 134600 | 12783876300 | 193100 | 193000 | 193400 | 193000 | 56 |
| 335 | 20240304 | 134500 | 12773051200 | 193400 | 193100 | 193400 | 193000 | 95 |
| 336 | 20240304 | 134400 | 12754706700 | 193100 | 193000 | 193100 | 193000 | 28 |
| 337 | 20240304 | 134300 | 12749302400 | 193100 | 193200 | 193200 | 193000 | 50 |
| 338 | 20240304 | 134200 | 12739647600 | 193200 | 193000 | 193200 | 192900 | 131 |
| 339 | 20240304 | 134100 | 12714365500 | 193000 | 192800 | 193000 | 192700 | 72 |
| 340 | 20240304 | 134000 | 12700485700 | 192800 | 192600 | 192900 | 192600 | 37 |
| 341 | 20240304 | 133900 | 12693353500 | 192600 | 192900 | 193000 | 192500 | 871 |
| 342 | 20240304 | 133800 | 12525444300 | 192900 | 193200 | 193200 | 192900 | 573 |
| 343 | 20240304 | 133700 | 12414850000 | 193200 | 193200 | 193200 | 193100 | 465 |
| 344 | 20240304 | 133600 | 12325049600 | 193200 | 193200 | 193300 | 193200 | 585 |
| 345 | 20240304 | 133500 | 12212026500 | 193200 | 193300 | 193300 | 193200 | 83 |
| 346 | 20240304 | 133400 | 12195987600 | 193200 | 193300 | 193300 | 193200 | 63 |
| 347 | 20240304 | 133300 | 12183814600 | 193300 | 193400 | 193400 | 193300 | 359 |
| 348 | 20240304 | 133200 | 12114419300 | 193300 | 193400 | 193500 | 193300 | 45 |
| 349 | 20240304 | 133100 | 12105716300 | 193400 | 193400 | 193500 | 193300 | 250 |
| 350 | 20240304 | 133000 | 12057369800 | 193400 | 193600 | 193700 | 193400 | 313 |
| 351 | 20240304 | 132900 | 11996804400 | 193500 | 193600 | 193600 | 193500 | 42 |
| 352 | 20240304 | 132800 | 11988674400 | 193500 | 193500 | 193600 | 193500 | 74 |
| 353 | 20240304 | 132700 | 11974351500 | 193500 | 193600 | 193600 | 193500 | 88 |
| 354 | 20240304 | 132600 | 11957323000 | 193600 | 193600 | 193600 | 193500 | 21 |
| 355 | 20240304 | 132500 | 11953257600 | 193600 | 193600 | 193600 | 193500 | 13 |
| 356 | 20240304 | 132400 | 11950741200 | 193500 | 193800 | 193800 | 193500 | 115 |
| 357 | 20240304 | 132300 | 11928461300 | 193800 | 193800 | 193900 | 193800 | 129 |
| 358 | 20240304 | 132200 | 11903460500 | 193800 | 193700 | 193800 | 193600 | 25 |
| 359 | 20240304 | 132100 | 11898617400 | 193700 | 193700 | 193700 | 193500 | 17 |
| 360 | 20240304 | 132000 | 11895325700 | 193700 | 193500 | 193700 | 193500 | 12 |
| 361 | 20240304 | 131900 | 11893002200 | 193500 | 193500 | 193700 | 193500 | 8 |
| 362 | 20240304 | 131800 | 11891453900 | 193600 | 193600 | 193600 | 193500 | 50 |
| 363 | 20240304 | 131700 | 11881775700 | 193500 | 193600 | 193600 | 193500 | 168 |
| 364 | 20240304 | 131600 | 11849255300 | 193600 | 193700 | 193700 | 193600 | 15 |
| 365 | 20240304 | 131500 | 11846349900 | 193700 | 193600 | 193700 | 193500 | 89 |
| 366 | 20240304 | 131400 | 11829114500 | 193600 | 193600 | 193700 | 193600 | 74 |
| 367 | 20240304 | 131300 | 11814788000 | 193600 | 193600 | 193600 | 193500 | 54 |
| 368 | 20240304 | 131200 | 11804334000 | 193600 | 193600 | 193700 | 193600 | 50 |
| 369 | 20240304 | 131100 | 11794653100 | 193600 | 193600 | 193600 | 193600 | 19 |
| 370 | 20240304 | 131000 | 11790974700 | 193500 | 193500 | 193500 | 193500 | 5 |
| 371 | 20240304 | 130900 | 11790007200 | 193500 | 193500 | 193500 | 193500 | 52 |
| 372 | 20240304 | 130800 | 11779945200 | 193500 | 193400 | 193700 | 193400 | 14 |
| 373 | 20240304 | 130700 | 11777235600 | 193700 | 193400 | 193700 | 193400 | 92 |
| 374 | 20240304 | 130600 | 11759431500 | 193400 | 193600 | 193600 | 193400 | 147 |
| 375 | 20240304 | 130500 | 11730976100 | 193600 | 193600 | 193700 | 193600 | 162 |
| 376 | 20240304 | 130400 | 11699610100 | 193700 | 193600 | 193700 | 193600 | 12 |
| 377 | 20240304 | 130300 | 11697286200 | 193600 | 193500 | 193700 | 193500 | 92 |
| 378 | 20240304 | 130200 | 11679482500 | 193500 | 193500 | 193500 | 193400 | 39 |
| 379 | 20240304 | 130100 | 11671937900 | 193500 | 193400 | 193500 | 193400 | 121 |
| 380 | 20240304 | 130000 | 11648536300 | 193300 | 193400 | 193400 | 193300 | 239 |
| 381 | 20240304 | 125900 | 11602314200 | 193300 | 193300 | 193300 | 193300 | 23 |
| 382 | 20240304 | 125800 | 11597868300 | 193300 | 193300 | 193400 | 193300 | 50 |
| 383 | 20240304 | 125700 | 11588202800 | 193300 | 193300 | 193400 | 193300 | 203 |
| 384 | 20240304 | 125600 | 11548958200 | 193300 | 193400 | 193400 | 193300 | 89 |
| 385 | 20240304 | 125500 | 11531754400 | 193300 | 193300 | 193400 | 193300 | 60 |
| 386 | 20240304 | 125400 | 11520153700 | 193400 | 193300 | 193400 | 193300 | 68 |
| 387 | 20240304 | 125300 | 11507007900 | 193400 | 193400 | 193400 | 193300 | 67 |
| 388 | 20240304 | 125200 | 11494052600 | 193300 | 193400 | 193400 | 193300 | 54 |
| 389 | 20240304 | 125100 | 11483610300 | 193400 | 193500 | 193500 | 193400 | 88 |
| 390 | 20240304 | 125000 | 11466591000 | 193500 | 193400 | 193500 | 193400 | 30 |
| 391 | 20240304 | 124900 | 11460788300 | 193500 | 193300 | 193700 | 193300 | 124 |
| 392 | 20240304 | 124800 | 11436796600 | 193500 | 193300 | 193800 | 193200 | 278 |
| 393 | 20240304 | 124700 | 11383014000 | 193300 | 193200 | 193700 | 193200 | 212 |
| 394 | 20240304 | 124600 | 11342032700 | 193100 | 193200 | 193400 | 192900 | 458 |
| 395 | 20240304 | 124500 | 11253596600 | 193200 | 193600 | 193600 | 193200 | 686 |
| 396 | 20240304 | 124400 | 11120899300 | 193600 | 193600 | 193800 | 193500 | 126 |
| 397 | 20240304 | 124300 | 11096506700 | 193600 | 193800 | 193800 | 193500 | 584 |
| 398 | 20240304 | 124200 | 10983419600 | 193700 | 193900 | 193900 | 193700 | 288 |
| 399 | 20240304 | 124100 | 10927601900 | 193900 | 193900 | 194100 | 193900 | 101 |
| 400 | 20240304 | 124000 | 10908017200 | 193900 | 193900 | 194000 | 193800 | 145 |
| 401 | 20240304 | 123900 | 10879892400 | 193800 | 194000 | 194000 | 193800 | 455 |
| 402 | 20240304 | 123800 | 10791655100 | 194000 | 193900 | 194000 | 193900 | 29 |
| 403 | 20240304 | 123700 | 10786031500 | 193900 | 193900 | 194000 | 193900 | 22 |
| 404 | 20240304 | 123600 | 10781765600 | 193900 | 193900 | 193900 | 193900 | 59 |
| 405 | 20240304 | 123500 | 10770325500 | 193700 | 193900 | 193900 | 193700 | 369 |
| 406 | 20240304 | 123400 | 10698805700 | 193900 | 193900 | 193900 | 193800 | 157 |
| 407 | 20240304 | 123300 | 10668363500 | 194000 | 193900 | 194000 | 193900 | 61 |
| 408 | 20240304 | 123200 | 10656530300 | 193900 | 193900 | 194000 | 193900 | 290 |
| 409 | 20240304 | 123100 | 10600299100 | 194000 | 193900 | 194000 | 193900 | 118 |
| 410 | 20240304 | 123000 | 10577409400 | 193900 | 194200 | 194200 | 193900 | 1457 |
| 411 | 20240304 | 122900 | 10294700600 | 194200 | 194200 | 194200 | 194200 | 2 |
| 412 | 20240304 | 122800 | 10294312200 | 194300 | 194100 | 194300 | 194100 | 64 |
| 413 | 20240304 | 122700 | 10281877800 | 194100 | 194100 | 194100 | 194100 | 13 |
| 414 | 20240304 | 122600 | 10279354500 | 194100 | 194300 | 194300 | 194100 | 148 |
| 415 | 20240304 | 122500 | 10250608600 | 194300 | 194300 | 194300 | 194200 | 194 |
| 416 | 20240304 | 122400 | 10212916400 | 194300 | 194400 | 194500 | 194300 | 83 |
| 417 | 20240304 | 122300 | 10196787300 | 194300 | 194300 | 194500 | 194300 | 16 |
| 418 | 20240304 | 122200 | 10193676100 | 194300 | 194500 | 194500 | 194300 | 84 |
| 419 | 20240304 | 122100 | 10177343300 | 194500 | 194500 | 194500 | 194500 | 3 |
| 420 | 20240304 | 122000 | 10176759800 | 194500 | 194600 | 194600 | 194500 | 19 |
| 421 | 20240304 | 121900 | 10173063700 | 194600 | 194400 | 194600 | 194300 | 270 |
| 422 | 20240304 | 121800 | 10120563400 | 194400 | 194400 | 194400 | 194400 | 57 |
| 423 | 20240304 | 121700 | 10109482600 | 194400 | 194400 | 194400 | 194400 | 2 |
| 424 | 20240304 | 121600 | 10109093800 | 194400 | 194500 | 194500 | 194400 | 5 |
| 425 | 20240304 | 121500 | 10108121700 | 194400 | 194400 | 194400 | 194400 | 179 |
| 426 | 20240304 | 121400 | 10073324100 | 194400 | 194500 | 194500 | 194400 | 35 |
| 427 | 20240304 | 121300 | 10066517700 | 194500 | 194400 | 194500 | 194400 | 47 |
| 428 | 20240304 | 121200 | 10057377500 | 194400 | 194400 | 194500 | 194400 | 6 |
| 429 | 20240304 | 121100 | 10056210900 | 194500 | 194400 | 194500 | 194400 | 28 |
| 430 | 20240304 | 121000 | 10050765200 | 194400 | 194400 | 194400 | 194300 | 31 |
| 431 | 20240304 | 120900 | 10044739000 | 194400 | 194300 | 194400 | 194300 | 14 |
| 432 | 20240304 | 120800 | 10042018500 | 194300 | 194300 | 194300 | 194300 | 143 |
| 433 | 20240304 | 120700 | 10014233600 | 194300 | 194200 | 194300 | 194200 | 30 |
| 434 | 20240304 | 120600 | 10008407400 | 194200 | 194300 | 194300 | 194200 | 52 |
| 435 | 20240304 | 120500 | 9998306600 | 194300 | 194200 | 194400 | 194100 | 54 |
| 436 | 20240304 | 120400 | 9987819900 | 194200 | 194100 | 194200 | 194100 | 18 |
| 437 | 20240304 | 120300 | 9984324900 | 194200 | 194000 | 194200 | 194000 | 101 |
| 438 | 20240304 | 120200 | 9964721000 | 194000 | 194000 | 194100 | 194000 | 190 |
| 439 | 20240304 | 120100 | 9927842900 | 194100 | 194500 | 194600 | 194100 | 1413 |
| 440 | 20240304 | 120000 | 9653331400 | 194500 | 194500 | 194500 | 194400 | 40 |
| 441 | 20240304 | 115900 | 9645553400 | 194400 | 194400 | 194500 | 194400 | 14 |
| 442 | 20240304 | 115800 | 9642831000 | 194400 | 194400 | 194400 | 194400 | 18 |
| 443 | 20240304 | 115700 | 9639331800 | 194400 | 194400 | 194500 | 194400 | 26 |
| 444 | 20240304 | 115600 | 9634275200 | 194400 | 194400 | 194500 | 194400 | 48 |
| 445 | 20240304 | 115500 | 9624943900 | 194500 | 194500 | 194500 | 194400 | 150 |
| 446 | 20240304 | 115400 | 9595776600 | 194500 | 194500 | 194500 | 194400 | 25 |
| 447 | 20240304 | 115300 | 9590915900 | 194500 | 194600 | 194700 | 194400 | 623 |
| 448 | 20240304 | 115200 | 9469692500 | 194700 | 194700 | 194700 | 194600 | 49 |
| 449 | 20240304 | 115100 | 9460152500 | 194700 | 194700 | 194700 | 194700 | 167 |
| 450 | 20240304 | 115000 | 9427637600 | 194700 | 194900 | 194900 | 194700 | 103 |
| 451 | 20240304 | 114900 | 9407572900 | 194900 | 194800 | 194900 | 194800 | 36 |
| 452 | 20240304 | 114800 | 9400558800 | 194800 | 194800 | 194800 | 194800 | 3 |
| 453 | 20240304 | 114700 | 9399974400 | 194800 | 194800 | 194800 | 194800 | 2 |
| 454 | 20240304 | 114600 | 9399584800 | 194800 | 194900 | 194900 | 194800 | 11 |
| 455 | 20240304 | 114500 | 9397441700 | 194800 | 194800 | 194800 | 194800 | 0 |
| 456 | 20240304 | 114400 | 9397441700 | 194800 | 194800 | 194800 | 194800 | 31 |
| 457 | 20240304 | 114300 | 9391402900 | 194800 | 194800 | 194800 | 194800 | 3 |
| 458 | 20240304 | 114200 | 9390818500 | 194800 | 194700 | 194900 | 194700 | 238 |
| 459 | 20240304 | 114100 | 9344451900 | 194600 | 194800 | 194900 | 194600 | 281 |
| 460 | 20240304 | 114000 | 9289721100 | 194900 | 194800 | 194900 | 194800 | 16 |
| 461 | 20240304 | 113900 | 9286603000 | 194800 | 194800 | 194900 | 194800 | 6 |
| 462 | 20240304 | 113800 | 9285434100 | 195000 | 194900 | 195000 | 194800 | 100 |
| 463 | 20240304 | 113700 | 9265941500 | 194800 | 194800 | 194900 | 194800 | 61 |
| 464 | 20240304 | 113600 | 9254053800 | 194800 | 194900 | 194900 | 194800 | 37 |
| 465 | 20240304 | 113500 | 9246845600 | 194900 | 194900 | 194900 | 194800 | 11 |
| 466 | 20240304 | 113400 | 9244702100 | 194900 | 194900 | 194900 | 194800 | 14 |
| 467 | 20240304 | 113300 | 9241973700 | 194900 | 194900 | 194900 | 194800 | 25 |
| 468 | 20240304 | 113200 | 9237101500 | 194800 | 194800 | 194800 | 194800 | 20 |
| 469 | 20240304 | 113100 | 9233205500 | 194800 | 195000 | 195000 | 194800 | 59 |
| 470 | 20240304 | 113000 | 9221706400 | 194900 | 194900 | 194900 | 194900 | 1 |
| 471 | 20240304 | 112900 | 9221511500 | 194900 | 195000 | 195000 | 194900 | 19 |
| 472 | 20240304 | 112800 | 9217807000 | 194900 | 194900 | 195000 | 194900 | 79 |
| 473 | 20240304 | 112700 | 9202408400 | 195000 | 194900 | 195000 | 194900 | 15 |
| 474 | 20240304 | 112600 | 9199484000 | 194800 | 194900 | 194900 | 194800 | 19 |
| 475 | 20240304 | 112500 | 9195781600 | 194900 | 195100 | 195100 | 194800 | 44 |
| 476 | 20240304 | 112400 | 9187205200 | 195100 | 194900 | 195100 | 194800 | 34 |
| 477 | 20240304 | 112300 | 9180577500 | 194800 | 194800 | 194900 | 194800 | 38 |
| 478 | 20240304 | 112200 | 9173173400 | 194800 | 194800 | 195000 | 194800 | 70 |
| 479 | 20240304 | 112100 | 9159525400 | 194700 | 194800 | 194800 | 194700 | 40 |
| 480 | 20240304 | 112000 | 9151733700 | 194800 | 194700 | 194800 | 194700 | 5 |
| 481 | 20240304 | 111900 | 9150760100 | 194700 | 194700 | 194800 | 194700 | 24 |
| 482 | 20240304 | 111800 | 9146086800 | 194700 | 194700 | 194700 | 194600 | 10 |
| 483 | 20240304 | 111700 | 9144140100 | 194700 | 194600 | 194800 | 194600 | 42 |
| 484 | 20240304 | 111600 | 9135962700 | 194600 | 194600 | 194700 | 194600 | 10 |
| 485 | 20240304 | 111500 | 9134016300 | 194700 | 194600 | 194700 | 194600 | 8 |
| 486 | 20240304 | 111400 | 9132459000 | 194600 | 194600 | 194600 | 194600 | 3 |
| 487 | 20240304 | 111300 | 9131875200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 488 | 20240304 | 111200 | 9131875200 | 194400 | 194400 | 194400 | 194400 | 6 |
| 489 | 20240304 | 111100 | 9130708800 | 194500 | 194400 | 194900 | 194400 | 197 |
| 490 | 20240304 | 111000 | 9092375200 | 194400 | 194400 | 194400 | 194300 | 203 |
| 491 | 20240304 | 110900 | 9052922400 | 194400 | 194400 | 194400 | 194300 | 54 |
| 492 | 20240304 | 110800 | 9042426000 | 194300 | 194600 | 194600 | 194300 | 301 |
| 493 | 20240304 | 110700 | 8983903200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 494 | 20240304 | 110600 | 8983903200 | 194500 | 194700 | 194700 | 194500 | 29 |
| 495 | 20240304 | 110500 | 8978259100 | 194800 | 194500 | 194800 | 194500 | 11 |
| 496 | 20240304 | 110400 | 8976119300 | 194500 | 194400 | 194500 | 194400 | 5 |
| 497 | 20240304 | 110300 | 8975146900 | 194700 | 194400 | 194700 | 194400 | 205 |
| 498 | 20240304 | 110200 | 8935259000 | 194500 | 194400 | 194500 | 194400 | 14 |
| 499 | 20240304 | 110100 | 8932536100 | 194400 | 194400 | 194600 | 194400 | 80 |
| 500 | 20240304 | 110000 | 8916982400 | 194400 | 194400 | 194400 | 194400 | 217 |
| 501 | 20240304 | 105900 | 8874797600 | 194400 | 194400 | 194400 | 194300 | 24 |
| 502 | 20240304 | 105800 | 8870133700 | 194300 | 194400 | 194400 | 194300 | 188 |
| 503 | 20240304 | 105700 | 8833588100 | 194400 | 194600 | 194600 | 194300 | 1571 |
| 504 | 20240304 | 105600 | 8528135300 | 194600 | 194600 | 194700 | 194600 | 11 |
| 505 | 20240304 | 105500 | 8525994100 | 194600 | 194600 | 194700 | 194600 | 160 |
| 506 | 20240304 | 105400 | 8494844700 | 194700 | 194600 | 194700 | 194600 | 69 |
| 507 | 20240304 | 105300 | 8481410600 | 194700 | 194800 | 194800 | 194600 | 287 |
| 508 | 20240304 | 105200 | 8425532700 | 194900 | 195100 | 195100 | 194900 | 166 |
| 509 | 20240304 | 105100 | 8393166200 | 195100 | 195300 | 195300 | 195100 | 105 |
| 510 | 20240304 | 105000 | 8372667400 | 195200 | 195100 | 195200 | 195000 | 123 |
| 511 | 20240304 | 104900 | 8348665400 | 195100 | 195100 | 195300 | 195000 | 317 |
| 512 | 20240304 | 104800 | 8286800000 | 195100 | 195000 | 195100 | 195000 | 98 |
| 513 | 20240304 | 104700 | 8267686600 | 194900 | 194700 | 194900 | 194700 | 516 |
| 514 | 20240304 | 104600 | 8167210800 | 194700 | 194600 | 194700 | 194600 | 198 |
| 515 | 20240304 | 104500 | 8128662400 | 194600 | 194700 | 194700 | 194600 | 9 |
| 516 | 20240304 | 104400 | 8126910700 | 194700 | 194700 | 194700 | 194600 | 36 |
| 517 | 20240304 | 104300 | 8119904300 | 194600 | 194700 | 194700 | 194600 | 63 |
| 518 | 20240304 | 104200 | 8107643000 | 194600 | 194600 | 194700 | 194500 | 99 |
| 519 | 20240304 | 104100 | 8088375300 | 194600 | 194600 | 194600 | 194600 | 258 |
| 520 | 20240304 | 104000 | 8038168500 | 194700 | 195200 | 195200 | 194600 | 776 |
| 521 | 20240304 | 103900 | 7886969300 | 195200 | 195100 | 195300 | 195000 | 73 |
| 522 | 20240304 | 103800 | 7872728400 | 195100 | 194900 | 195200 | 194900 | 278 |
| 523 | 20240304 | 103700 | 7818511600 | 194900 | 194800 | 194900 | 194800 | 112 |
| 524 | 20240304 | 103600 | 7796686700 | 194700 | 194400 | 195100 | 194400 | 885 |
| 525 | 20240304 | 103500 | 7624505600 | 194400 | 194400 | 194400 | 194400 | 26 |
| 526 | 20240304 | 103400 | 7619451200 | 194400 | 194500 | 194500 | 194300 | 93 |
| 527 | 20240304 | 103300 | 7601372400 | 194500 | 194400 | 194500 | 194400 | 83 |
| 528 | 20240304 | 103200 | 7585236600 | 194300 | 194500 | 194700 | 194300 | 283 |
| 529 | 20240304 | 103100 | 7530209500 | 194500 | 194600 | 194600 | 194400 | 257 |
| 530 | 20240304 | 103000 | 7480228600 | 194600 | 194900 | 194900 | 194600 | 172 |
| 531 | 20240304 | 102900 | 7446720800 | 195000 | 195000 | 195400 | 194900 | 318 |
| 532 | 20240304 | 102800 | 7384673900 | 194900 | 194900 | 195000 | 194900 | 157 |
| 533 | 20240304 | 102700 | 7354063400 | 194800 | 194400 | 194800 | 194400 | 222 |
| 534 | 20240304 | 102600 | 7310842400 | 194500 | 194400 | 194500 | 194400 | 77 |
| 535 | 20240304 | 102500 | 7295873200 | 194400 | 194400 | 194500 | 194400 | 176 |
| 536 | 20240304 | 102400 | 7261657500 | 194400 | 194500 | 194500 | 194400 | 13 |
| 537 | 20240304 | 102300 | 7259129600 | 194300 | 194500 | 194500 | 194200 | 512 |
| 538 | 20240304 | 102200 | 7159615300 | 194500 | 194600 | 194600 | 194500 | 268 |
| 539 | 20240304 | 102100 | 7107476100 | 194600 | 194800 | 194800 | 194600 | 223 |
| 540 | 20240304 | 102000 | 7064074600 | 194800 | 194600 | 194800 | 194200 | 395 |
| 541 | 20240304 | 101900 | 6987258600 | 194600 | 194800 | 195000 | 194600 | 99 |
| 542 | 20240304 | 101800 | 6967984000 | 194900 | 195000 | 195000 | 194800 | 236 |
| 543 | 20240304 | 101700 | 6921982000 | 195000 | 195200 | 195500 | 194900 | 171 |
| 544 | 20240304 | 101600 | 6888612500 | 195100 | 194900 | 195200 | 194900 | 240 |
| 545 | 20240304 | 101500 | 6841803700 | 195000 | 195200 | 195200 | 195000 | 324 |
| 546 | 20240304 | 101400 | 6778599500 | 195200 | 195200 | 195800 | 195100 | 503 |
| 547 | 20240304 | 101300 | 6680340100 | 195200 | 195300 | 195400 | 195100 | 104 |
| 548 | 20240304 | 101200 | 6660032600 | 195400 | 195600 | 195700 | 195400 | 857 |
| 549 | 20240304 | 101100 | 6492429000 | 195600 | 196000 | 196100 | 195600 | 620 |
| 550 | 20240304 | 101000 | 6370959200 | 196000 | 196300 | 196300 | 196000 | 526 |
| 551 | 20240304 | 100900 | 6267771200 | 196200 | 196400 | 196400 | 196200 | 169 |
| 552 | 20240304 | 100800 | 6234599300 | 196400 | 196200 | 196400 | 196200 | 268 |
| 553 | 20240304 | 100700 | 6181993500 | 196300 | 196300 | 196400 | 196300 | 62 |
| 554 | 20240304 | 100600 | 6169820900 | 196400 | 196500 | 196500 | 196200 | 234 |
| 555 | 20240304 | 100500 | 6123855900 | 196500 | 196800 | 196800 | 196500 | 177 |
| 556 | 20240304 | 100400 | 6089054400 | 196700 | 196700 | 196800 | 196700 | 14 |
| 557 | 20240304 | 100300 | 6086300300 | 196700 | 197200 | 197300 | 196500 | 463 |
| 558 | 20240304 | 100200 | 5995170500 | 197200 | 197200 | 197300 | 197200 | 27 |
| 559 | 20240304 | 100100 | 5989845500 | 197300 | 197300 | 197400 | 197000 | 245 |
| 560 | 20240304 | 100000 | 5941515300 | 197300 | 196900 | 197500 | 196900 | 719 |
| 561 | 20240304 | 095900 | 5799689300 | 196900 | 196900 | 197000 | 196900 | 94 |
| 562 | 20240304 | 095800 | 5781177400 | 197000 | 196700 | 197000 | 196700 | 121 |
| 563 | 20240304 | 095700 | 5757363100 | 196700 | 196600 | 196700 | 196500 | 412 |
| 564 | 20240304 | 095600 | 5676366200 | 196600 | 196800 | 196800 | 196600 | 564 |
| 565 | 20240304 | 095500 | 5565421300 | 196800 | 196900 | 196900 | 196700 | 377 |
| 566 | 20240304 | 095400 | 5491227800 | 196900 | 197000 | 197100 | 196900 | 77 |
| 567 | 20240304 | 095300 | 5476059200 | 197100 | 197000 | 197100 | 196800 | 358 |
| 568 | 20240304 | 095200 | 5405543100 | 197000 | 197300 | 197300 | 197000 | 32 |
| 569 | 20240304 | 095100 | 5399233000 | 197300 | 197300 | 197400 | 197000 | 319 |
| 570 | 20240304 | 095000 | 5336316400 | 197300 | 197500 | 197500 | 197300 | 78 |
| 571 | 20240304 | 094900 | 5320922300 | 197400 | 197300 | 197500 | 197300 | 85 |
| 572 | 20240304 | 094800 | 5304142300 | 197500 | 197400 | 197500 | 197400 | 711 |
| 573 | 20240304 | 094700 | 5163773600 | 197400 | 197600 | 197600 | 197100 | 86 |
| 574 | 20240304 | 094600 | 5146795100 | 197500 | 197600 | 197700 | 197300 | 238 |
| 575 | 20240304 | 094500 | 5099784000 | 197600 | 197700 | 197700 | 197500 | 192 |
| 576 | 20240304 | 094400 | 5061831300 | 197700 | 197700 | 197700 | 197500 | 433 |
| 577 | 20240304 | 094300 | 4976276000 | 197700 | 197700 | 197700 | 197600 | 201 |
| 578 | 20240304 | 094200 | 4936541700 | 197800 | 197400 | 197800 | 197400 | 500 |
| 579 | 20240304 | 094100 | 4837725600 | 197600 | 197800 | 197800 | 197600 | 198 |
| 580 | 20240304 | 094000 | 4798583000 | 197700 | 197700 | 197800 | 197700 | 96 |
| 581 | 20240304 | 093900 | 4779601800 | 197800 | 198000 | 198000 | 197700 | 191 |
| 582 | 20240304 | 093800 | 4741820900 | 198000 | 198000 | 198100 | 198000 | 200 |
| 583 | 20240304 | 093700 | 4702210500 | 198000 | 198100 | 198100 | 197700 | 95 |
| 584 | 20240304 | 093600 | 4683400900 | 198100 | 197800 | 198300 | 197800 | 1187 |
| 585 | 20240304 | 093500 | 4448353400 | 197600 | 197700 | 197800 | 197600 | 196 |
| 586 | 20240304 | 093400 | 4409604500 | 197700 | 197800 | 197900 | 197700 | 241 |
| 587 | 20240304 | 093300 | 4361936100 | 197800 | 197400 | 197800 | 197400 | 112 |
| 588 | 20240304 | 093200 | 4339802300 | 197600 | 197600 | 197700 | 197600 | 92 |
| 589 | 20240304 | 093100 | 4321620000 | 197500 | 197500 | 197900 | 197000 | 805 |
| 590 | 20240304 | 093000 | 4162663300 | 197400 | 197300 | 197500 | 197000 | 555 |
| 591 | 20240304 | 092900 | 4053138700 | 197300 | 197100 | 197300 | 196900 | 560 |
| 592 | 20240304 | 092800 | 3942776700 | 197200 | 197200 | 197200 | 196900 | 194 |
| 593 | 20240304 | 092700 | 3904551900 | 196900 | 197500 | 197600 | 196800 | 585 |
| 594 | 20240304 | 092600 | 3789258700 | 197500 | 197900 | 197900 | 197300 | 423 |
| 595 | 20240304 | 092500 | 3705720900 | 198000 | 198200 | 198200 | 198000 | 85 |
| 596 | 20240304 | 092400 | 3688880300 | 198200 | 198200 | 198200 | 198000 | 280 |
| 597 | 20240304 | 092300 | 3633405900 | 198200 | 198100 | 198200 | 198100 | 270 |
| 598 | 20240304 | 092200 | 3579911800 | 198100 | 198000 | 198200 | 197900 | 243 |
| 599 | 20240304 | 092100 | 3531763000 | 198000 | 198300 | 198300 | 198000 | 79 |
| 600 | 20240304 | 092000 | 3516104900 | 197800 | 198100 | 198300 | 197800 | 325 |
| 601 | 20240304 | 091900 | 3451702800 | 198100 | 198200 | 198200 | 198100 | 193 |
| 602 | 20240304 | 091800 | 3413450700 | 198200 | 198400 | 198400 | 198000 | 398 |
| 603 | 20240304 | 091700 | 3334523000 | 198400 | 198100 | 198400 | 198100 | 372 |
| 604 | 20240304 | 091600 | 3260772100 | 198100 | 198100 | 198200 | 197800 | 568 |
| 605 | 20240304 | 091500 | 3148239800 | 198100 | 197900 | 198200 | 197900 | 508 |
| 606 | 20240304 | 091400 | 3047604300 | 198000 | 197700 | 198000 | 197500 | 487 |
| 607 | 20240304 | 091300 | 2951275700 | 197700 | 197400 | 197900 | 197200 | 504 |
| 608 | 20240304 | 091200 | 2851688100 | 197200 | 198100 | 198100 | 197200 | 1110 |
| 609 | 20240304 | 091100 | 2632331700 | 198100 | 198000 | 198200 | 197600 | 561 |
| 610 | 20240304 | 091000 | 2521202800 | 197900 | 197500 | 197900 | 197200 | 1077 |
| 611 | 20240304 | 090900 | 2308334800 | 197500 | 197200 | 197600 | 196800 | 690 |
| 612 | 20240304 | 090800 | 2172244400 | 197200 | 197300 | 197300 | 196800 | 174 |
| 613 | 20240304 | 090700 | 2137946400 | 197300 | 197600 | 197700 | 197100 | 220 |
| 614 | 20240304 | 090600 | 2094510800 | 197600 | 198100 | 198200 | 197400 | 590 |
| 615 | 20240304 | 090500 | 1977791500 | 198200 | 197400 | 198500 | 197400 | 2004 |
| 616 | 20240304 | 090400 | 1581434500 | 197400 | 196500 | 197400 | 196500 | 2306 |
| 617 | 20240304 | 090300 | 1126836000 | 196600 | 196800 | 196800 | 196500 | 264 |
| 618 | 20240304 | 090200 | 1074934700 | 197000 | 196900 | 197300 | 196700 | 502 |
| 619 | 20240304 | 090100 | 976006600 | 196900 | 196900 | 197600 | 196200 | 1344 |
| 620 | 20240304 | 090000 | 710889200 | 196900 | 195600 | 197200 | 195600 | 3620 |