36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 19374 |
| 3 | 20240305 | 191200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 4 | 20240305 | 191100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 5 | 20240305 | 191000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 6 | 20240305 | 190900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 7 | 20240305 | 190800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 8 | 20240305 | 190700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 9 | 20240305 | 190600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 10 | 20240305 | 190500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 11 | 20240305 | 190400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 12 | 20240305 | 190300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 13 | 20240305 | 190200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 14 | 20240305 | 190100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 15 | 20240305 | 190000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 16 | 20240305 | 185900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 17 | 20240305 | 185800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 18 | 20240305 | 185700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 19 | 20240305 | 185600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 20 | 20240305 | 185500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 21 | 20240305 | 185400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 22 | 20240305 | 185300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 23 | 20240305 | 185200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 24 | 20240305 | 185100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 25 | 20240305 | 185000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 26 | 20240305 | 184900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 27 | 20240305 | 184800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 28 | 20240305 | 184700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 29 | 20240305 | 184600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 30 | 20240305 | 184500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 31 | 20240305 | 184400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 32 | 20240305 | 184300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 19374 |
| 33 | 20240305 | 184200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 34 | 20240305 | 184100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 35 | 20240305 | 184000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 36 | 20240305 | 183900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 37 | 20240305 | 183800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 38 | 20240305 | 183700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 39 | 20240305 | 183600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 40 | 20240305 | 183500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 41 | 20240305 | 183400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 42 | 20240305 | 183300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 43 | 20240305 | 183200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 44 | 20240305 | 183100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 45 | 20240305 | 183000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 46 | 20240305 | 182900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 47 | 20240305 | 182800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 48 | 20240305 | 182700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 49 | 20240305 | 182600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 50 | 20240305 | 182500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 51 | 20240305 | 182400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 52 | 20240305 | 182300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 53 | 20240305 | 182200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 54 | 20240305 | 182100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 55 | 20240305 | 182000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 56 | 20240305 | 181900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 57 | 20240305 | 181800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 58 | 20240305 | 181700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 59 | 20240305 | 181600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 60 | 20240305 | 181500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 61 | 20240305 | 181400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 62 | 20240305 | 181300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 19374 |
| 63 | 20240305 | 181200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 64 | 20240305 | 181100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 65 | 20240305 | 181000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 66 | 20240305 | 180900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 67 | 20240305 | 180800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 68 | 20240305 | 180700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 69 | 20240305 | 180600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 70 | 20240305 | 180500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 71 | 20240305 | 180400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 72 | 20240305 | 180300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 73 | 20240305 | 180200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 74 | 20240305 | 180100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 75 | 20240305 | 180000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 76 | 20240305 | 175900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 77 | 20240305 | 175800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 78 | 20240305 | 175700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 79 | 20240305 | 175600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 80 | 20240305 | 175500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 81 | 20240305 | 175400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 82 | 20240305 | 175300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 83 | 20240305 | 175200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 84 | 20240305 | 175100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 85 | 20240305 | 175000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 86 | 20240305 | 174900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 87 | 20240305 | 174800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 88 | 20240305 | 174700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 89 | 20240305 | 174600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 90 | 20240305 | 174500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 91 | 20240305 | 174400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 92 | 20240305 | 174300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 19374 |
| 93 | 20240305 | 174200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 94 | 20240305 | 174100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 95 | 20240305 | 174000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 96 | 20240305 | 173900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 97 | 20240305 | 173800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 98 | 20240305 | 173700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 99 | 20240305 | 173600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 100 | 20240305 | 173500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 101 | 20240305 | 173400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 102 | 20240305 | 173300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 103 | 20240305 | 173200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 104 | 20240305 | 173100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 105 | 20240305 | 173000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 106 | 20240305 | 172900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 107 | 20240305 | 172800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 108 | 20240305 | 172700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 109 | 20240305 | 172600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 110 | 20240305 | 172500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 111 | 20240305 | 172400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 112 | 20240305 | 172300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 113 | 20240305 | 172200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 114 | 20240305 | 172100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 115 | 20240305 | 172000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 116 | 20240305 | 171900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 117 | 20240305 | 171800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 118 | 20240305 | 171700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 119 | 20240305 | 171600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 120 | 20240305 | 171500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 121 | 20240305 | 171400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 122 | 20240305 | 171300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 19374 |
| 123 | 20240305 | 171200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 124 | 20240305 | 171100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 125 | 20240305 | 171000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 126 | 20240305 | 170900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 127 | 20240305 | 170800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 128 | 20240305 | 170700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 129 | 20240305 | 170600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 130 | 20240305 | 170500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 131 | 20240305 | 170400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 132 | 20240305 | 170300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 133 | 20240305 | 170200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 134 | 20240305 | 170100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 135 | 20240305 | 170000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 136 | 20240305 | 165900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 137 | 20240305 | 165800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 138 | 20240305 | 165700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 139 | 20240305 | 165600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 140 | 20240305 | 165500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 141 | 20240305 | 165400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 142 | 20240305 | 165300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 143 | 20240305 | 165200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 144 | 20240305 | 165100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 145 | 20240305 | 165000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 146 | 20240305 | 164900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 147 | 20240305 | 164800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 148 | 20240305 | 164700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 149 | 20240305 | 164600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 150 | 20240305 | 164500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 151 | 20240305 | 164400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 152 | 20240305 | 164300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 19374 |
| 153 | 20240305 | 164200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 154 | 20240305 | 164100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 155 | 20240305 | 164000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 156 | 20240305 | 163900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 157 | 20240305 | 163800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 158 | 20240305 | 163700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 159 | 20240305 | 163600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 160 | 20240305 | 163500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 161 | 20240305 | 163400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 162 | 20240305 | 163300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 163 | 20240305 | 163200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 164 | 20240305 | 163100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 165 | 20240305 | 163000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 166 | 20240305 | 162900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 167 | 20240305 | 162800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 168 | 20240305 | 162700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 169 | 20240305 | 162600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 170 | 20240305 | 162500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 171 | 20240305 | 162400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 172 | 20240305 | 162300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 173 | 20240305 | 162200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 174 | 20240305 | 162100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 175 | 20240305 | 162000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 176 | 20240305 | 161900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 177 | 20240305 | 161800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 178 | 20240305 | 161700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 179 | 20240305 | 161600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 180 | 20240305 | 161500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 181 | 20240305 | 161400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 182 | 20240305 | 161300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 19374 |
| 183 | 20240305 | 161200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 184 | 20240305 | 161100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 185 | 20240305 | 161000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 186 | 20240305 | 160900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 187 | 20240305 | 160800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 188 | 20240305 | 160700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 189 | 20240305 | 160600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 190 | 20240305 | 160500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 191 | 20240305 | 160400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 192 | 20240305 | 160300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 193 | 20240305 | 160200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 194 | 20240305 | 160100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 195 | 20240305 | 160000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 196 | 20240305 | 155900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 197 | 20240305 | 155800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 198 | 20240305 | 155700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 199 | 20240305 | 155600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 200 | 20240305 | 155500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 201 | 20240305 | 155400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 202 | 20240305 | 155300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 203 | 20240305 | 155200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 204 | 20240305 | 155100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 205 | 20240305 | 155000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 206 | 20240305 | 154900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 207 | 20240305 | 154800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 208 | 20240305 | 154700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 209 | 20240305 | 154600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 210 | 20240305 | 154500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 211 | 20240305 | 154400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 212 | 20240305 | 154300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 19374 |
| 213 | 20240305 | 154200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 214 | 20240305 | 154100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 215 | 20240305 | 154000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 216 | 20240305 | 153900 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 217 | 20240305 | 153800 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 218 | 20240305 | 153700 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 219 | 20240305 | 153600 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 220 | 20240305 | 153500 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 221 | 20240305 | 153400 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 222 | 20240305 | 153300 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 223 | 20240305 | 153200 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 224 | 20240305 | 153100 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 0 |
| 225 | 20240305 | 153000 | 102379859100 | 104500 | 104500 | 104500 | 104500 | 19374 |
| 226 | 20240305 | 152900 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 227 | 20240305 | 152800 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 228 | 20240305 | 152700 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 229 | 20240305 | 152600 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 230 | 20240305 | 152500 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 231 | 20240305 | 152400 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 232 | 20240305 | 152300 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 233 | 20240305 | 152200 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 234 | 20240305 | 152100 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 235 | 20240305 | 152000 | 100355276100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 236 | 20240305 | 151900 | 100355276100 | 103900 | 104400 | 104400 | 103900 | 3334 |
| 237 | 20240305 | 151800 | 100008184800 | 104400 | 104300 | 104400 | 103900 | 3621 |
| 238 | 20240305 | 151700 | 99631177800 | 104200 | 104300 | 104300 | 104000 | 1591 |
| 239 | 20240305 | 151600 | 99465318000 | 104300 | 104800 | 104800 | 104000 | 4312 |
| 240 | 20240305 | 151500 | 99014793200 | 104800 | 104700 | 104800 | 104500 | 4064 |
| 241 | 20240305 | 151400 | 98589354000 | 104700 | 104700 | 104800 | 104600 | 3682 |
| 242 | 20240305 | 151300 | 98203947300 | 104600 | 104700 | 104700 | 104600 | 1171 |
| 243 | 20240305 | 151200 | 98081388600 | 104600 | 104700 | 104700 | 104500 | 5440 |
| 244 | 20240305 | 151100 | 97512187500 | 104600 | 104600 | 104700 | 104500 | 2530 |
| 245 | 20240305 | 151000 | 97247447400 | 104600 | 104600 | 104700 | 104500 | 4320 |
| 246 | 20240305 | 150900 | 96795516000 | 104600 | 104400 | 104600 | 104400 | 2440 |
| 247 | 20240305 | 150800 | 96540386300 | 104500 | 104300 | 104500 | 104300 | 1980 |
| 248 | 20240305 | 150700 | 96333557600 | 104400 | 104400 | 104400 | 104300 | 2712 |
| 249 | 20240305 | 150600 | 96050592100 | 104300 | 104300 | 104400 | 104200 | 3035 |
| 250 | 20240305 | 150500 | 95734023800 | 104300 | 104200 | 104300 | 104200 | 1279 |
| 251 | 20240305 | 150400 | 95600658300 | 104300 | 104300 | 104400 | 104200 | 1510 |
| 252 | 20240305 | 150300 | 95443259100 | 104300 | 104400 | 104400 | 104200 | 3136 |
| 253 | 20240305 | 150200 | 95116171000 | 104400 | 104100 | 104400 | 104000 | 4492 |
| 254 | 20240305 | 150100 | 94647847100 | 104100 | 103900 | 104100 | 103900 | 2599 |
| 255 | 20240305 | 150000 | 94377423800 | 104000 | 103600 | 104000 | 103500 | 5435 |
| 256 | 20240305 | 145900 | 93813471500 | 103600 | 103600 | 103600 | 103500 | 1766 |
| 257 | 20240305 | 145800 | 93630572100 | 103500 | 103600 | 103600 | 103500 | 2573 |
| 258 | 20240305 | 145700 | 93364137100 | 103600 | 103600 | 103700 | 103300 | 4145 |
| 259 | 20240305 | 145600 | 92935126300 | 103700 | 103600 | 103700 | 103600 | 2561 |
| 260 | 20240305 | 145500 | 92669709900 | 103600 | 103500 | 103700 | 103400 | 3967 |
| 261 | 20240305 | 145400 | 92259082600 | 103500 | 103800 | 103800 | 103400 | 4461 |
| 262 | 20240305 | 145300 | 91797175200 | 103800 | 103900 | 104000 | 103700 | 3032 |
| 263 | 20240305 | 145200 | 91482334600 | 104000 | 103900 | 104000 | 103800 | 1440 |
| 264 | 20240305 | 145100 | 91332721600 | 103900 | 104000 | 104000 | 103800 | 2294 |
| 265 | 20240305 | 145000 | 91094310900 | 103900 | 103800 | 104000 | 103600 | 4484 |
| 266 | 20240305 | 144900 | 90629047700 | 103800 | 104300 | 104300 | 103700 | 8224 |
| 267 | 20240305 | 144800 | 89773383900 | 104300 | 104200 | 104300 | 104200 | 829 |
| 268 | 20240305 | 144700 | 89686951700 | 104200 | 104200 | 104300 | 104200 | 1296 |
| 269 | 20240305 | 144600 | 89551814500 | 104200 | 104400 | 104500 | 104200 | 4481 |
| 270 | 20240305 | 144500 | 89084357200 | 104400 | 104400 | 104400 | 104300 | 1684 |
| 271 | 20240305 | 144400 | 88908570100 | 104400 | 104300 | 104400 | 104300 | 1457 |
| 272 | 20240305 | 144300 | 88756480900 | 104400 | 104300 | 104400 | 104200 | 1214 |
| 273 | 20240305 | 144200 | 88629862300 | 104300 | 104100 | 104300 | 104000 | 3671 |
| 274 | 20240305 | 144100 | 88247496600 | 104200 | 104100 | 104200 | 104000 | 2879 |
| 275 | 20240305 | 144000 | 87947683300 | 104100 | 104200 | 104300 | 104100 | 1647 |
| 276 | 20240305 | 143900 | 87776073600 | 104100 | 104300 | 104300 | 104000 | 4229 |
| 277 | 20240305 | 143800 | 87335752400 | 104300 | 104300 | 104400 | 104100 | 1759 |
| 278 | 20240305 | 143700 | 87152340200 | 104400 | 104400 | 104400 | 104200 | 2576 |
| 279 | 20240305 | 143600 | 86883712300 | 104300 | 104400 | 104400 | 104100 | 2451 |
| 280 | 20240305 | 143500 | 86628082300 | 104400 | 104400 | 104500 | 104300 | 2104 |
| 281 | 20240305 | 143400 | 86408364900 | 104400 | 104600 | 104600 | 103500 | 8739 |
| 282 | 20240305 | 143300 | 85498539700 | 104600 | 104600 | 104600 | 104500 | 1894 |
| 283 | 20240305 | 143200 | 85300541300 | 104500 | 104500 | 104600 | 104500 | 1184 |
| 284 | 20240305 | 143100 | 85176758500 | 104600 | 104900 | 104900 | 104500 | 3382 |
| 285 | 20240305 | 143000 | 84822637700 | 104900 | 104800 | 104900 | 104800 | 1187 |
| 286 | 20240305 | 142900 | 84698142000 | 104900 | 104900 | 104900 | 104800 | 1175 |
| 287 | 20240305 | 142800 | 84574937400 | 104900 | 104900 | 104900 | 104700 | 2225 |
| 288 | 20240305 | 142700 | 84341730800 | 105000 | 104900 | 105000 | 104800 | 2134 |
| 289 | 20240305 | 142600 | 84117800300 | 104900 | 105000 | 105000 | 104800 | 1475 |
| 290 | 20240305 | 142500 | 83963115800 | 105000 | 105000 | 105100 | 104800 | 3208 |
| 291 | 20240305 | 142400 | 83626392900 | 105100 | 105000 | 105100 | 105000 | 848 |
| 292 | 20240305 | 142300 | 83537290200 | 105100 | 105100 | 105100 | 105000 | 1836 |
| 293 | 20240305 | 142200 | 83344386000 | 105100 | 105000 | 105100 | 104800 | 1890 |
| 294 | 20240305 | 142100 | 83145950800 | 105000 | 104800 | 105200 | 104700 | 1817 |
| 295 | 20240305 | 142000 | 82955156000 | 104800 | 105200 | 105400 | 104800 | 2533 |
| 296 | 20240305 | 141900 | 82688873900 | 105200 | 104800 | 105300 | 104800 | 3266 |
| 297 | 20240305 | 141800 | 82345797500 | 104900 | 105000 | 105000 | 104200 | 3353 |
| 298 | 20240305 | 141700 | 81994574200 | 105000 | 104600 | 105000 | 104500 | 3713 |
| 299 | 20240305 | 141600 | 81605575700 | 104600 | 105000 | 105000 | 104500 | 3360 |
| 300 | 20240305 | 141500 | 81253703300 | 105000 | 104900 | 105000 | 104800 | 1712 |
| 301 | 20240305 | 141400 | 81074065100 | 104900 | 105000 | 105000 | 104800 | 1731 |
| 302 | 20240305 | 141300 | 80892484800 | 105000 | 105100 | 105100 | 104700 | 1947 |
| 303 | 20240305 | 141200 | 80688222300 | 105100 | 105000 | 105200 | 104900 | 2562 |
| 304 | 20240305 | 141100 | 80418907800 | 105000 | 105100 | 105300 | 104600 | 4061 |
| 305 | 20240305 | 141000 | 79993015400 | 105200 | 105600 | 105600 | 105200 | 3503 |
| 306 | 20240305 | 140900 | 79623888700 | 105600 | 105700 | 105700 | 105500 | 1614 |
| 307 | 20240305 | 140800 | 79453410000 | 105600 | 105900 | 105900 | 105600 | 2141 |
| 308 | 20240305 | 140700 | 79226992700 | 105800 | 105700 | 105900 | 105600 | 2267 |
| 309 | 20240305 | 140600 | 78987191000 | 105600 | 105600 | 105700 | 105500 | 1457 |
| 310 | 20240305 | 140500 | 78833337800 | 105600 | 105500 | 105600 | 105500 | 1167 |
| 311 | 20240305 | 140400 | 78710125200 | 105500 | 105600 | 105700 | 105500 | 2884 |
| 312 | 20240305 | 140300 | 78405438800 | 105700 | 105600 | 105700 | 105300 | 1944 |
| 313 | 20240305 | 140200 | 78200421200 | 105600 | 105900 | 105900 | 105200 | 3654 |
| 314 | 20240305 | 140100 | 77814713300 | 105900 | 105800 | 105900 | 105600 | 975 |
| 315 | 20240305 | 140000 | 77711623600 | 105800 | 105700 | 105900 | 105700 | 1176 |
| 316 | 20240305 | 135900 | 77587183300 | 105700 | 105700 | 105900 | 105400 | 2697 |
| 317 | 20240305 | 135800 | 77302099300 | 105800 | 105700 | 105800 | 105200 | 5161 |
| 318 | 20240305 | 135700 | 76757311700 | 105800 | 106000 | 106100 | 105700 | 4520 |
| 319 | 20240305 | 135600 | 76278404200 | 106000 | 106100 | 106200 | 106000 | 2868 |
| 320 | 20240305 | 135500 | 75974061400 | 106200 | 106300 | 106300 | 106100 | 2438 |
| 321 | 20240305 | 135400 | 75715058200 | 106200 | 106500 | 106500 | 106200 | 2043 |
| 322 | 20240305 | 135300 | 75497758400 | 106500 | 106500 | 106600 | 106400 | 1649 |
| 323 | 20240305 | 135200 | 75322140100 | 106500 | 106400 | 106500 | 106400 | 928 |
| 324 | 20240305 | 135100 | 75223335600 | 106500 | 106600 | 106600 | 106400 | 751 |
| 325 | 20240305 | 135000 | 75143359800 | 106600 | 106600 | 106700 | 106400 | 3100 |
| 326 | 20240305 | 134900 | 74813054600 | 106700 | 106700 | 106700 | 106600 | 972 |
| 327 | 20240305 | 134800 | 74709378100 | 106700 | 106600 | 106700 | 106500 | 1315 |
| 328 | 20240305 | 134700 | 74569183000 | 106600 | 106500 | 106600 | 106500 | 1607 |
| 329 | 20240305 | 134600 | 74397951600 | 106600 | 106500 | 106600 | 106400 | 1583 |
| 330 | 20240305 | 134500 | 74229279600 | 106500 | 106400 | 106500 | 106300 | 2362 |
| 331 | 20240305 | 134400 | 73977838000 | 106400 | 106400 | 106400 | 106300 | 1022 |
| 332 | 20240305 | 134300 | 73869114200 | 106400 | 106400 | 106500 | 106300 | 818 |
| 333 | 20240305 | 134200 | 73782093700 | 106400 | 106400 | 106500 | 106100 | 2034 |
| 334 | 20240305 | 134100 | 73565777700 | 106300 | 106400 | 106500 | 106200 | 4447 |
| 335 | 20240305 | 134000 | 73092933600 | 106400 | 106500 | 106500 | 106400 | 976 |
| 336 | 20240305 | 133900 | 72989011000 | 106500 | 106700 | 106700 | 106000 | 6585 |
| 337 | 20240305 | 133800 | 72288508700 | 106700 | 106700 | 106700 | 106600 | 900 |
| 338 | 20240305 | 133700 | 72192499100 | 106700 | 106600 | 106700 | 106600 | 1186 |
| 339 | 20240305 | 133600 | 72065971500 | 106600 | 106600 | 106700 | 106500 | 912 |
| 340 | 20240305 | 133500 | 71968705400 | 106600 | 106500 | 106600 | 106500 | 507 |
| 341 | 20240305 | 133400 | 71914678700 | 106600 | 106500 | 106600 | 106500 | 1337 |
| 342 | 20240305 | 133300 | 71772202700 | 106500 | 106800 | 106800 | 106500 | 1816 |
| 343 | 20240305 | 133200 | 71578459900 | 106800 | 106800 | 106800 | 106700 | 2930 |
| 344 | 20240305 | 133100 | 71265723800 | 106800 | 106800 | 106800 | 106700 | 1249 |
| 345 | 20240305 | 133000 | 71132363000 | 106800 | 106800 | 106800 | 106700 | 1059 |
| 346 | 20240305 | 132900 | 71019283100 | 106800 | 106700 | 106800 | 106600 | 970 |
| 347 | 20240305 | 132800 | 70915778000 | 106700 | 106600 | 106700 | 106600 | 902 |
| 348 | 20240305 | 132700 | 70819552600 | 106700 | 106600 | 106700 | 106600 | 828 |
| 349 | 20240305 | 132600 | 70731246700 | 106600 | 107000 | 107000 | 106600 | 5482 |
| 350 | 20240305 | 132500 | 70145700100 | 107000 | 107000 | 107000 | 106900 | 749 |
| 351 | 20240305 | 132400 | 70065579300 | 107000 | 107000 | 107000 | 106900 | 1882 |
| 352 | 20240305 | 132300 | 69864229700 | 107000 | 106900 | 107000 | 106900 | 1038 |
| 353 | 20240305 | 132200 | 69753191900 | 106900 | 106900 | 107000 | 106800 | 1266 |
| 354 | 20240305 | 132100 | 69617801600 | 106900 | 106800 | 106900 | 106700 | 1409 |
| 355 | 20240305 | 132000 | 69467231600 | 106800 | 106800 | 106800 | 106700 | 1362 |
| 356 | 20240305 | 131900 | 69321771200 | 106800 | 106800 | 106800 | 106700 | 818 |
| 357 | 20240305 | 131800 | 69234425800 | 106800 | 106600 | 106800 | 106500 | 2565 |
| 358 | 20240305 | 131700 | 68960826200 | 106600 | 106600 | 106600 | 106500 | 764 |
| 359 | 20240305 | 131600 | 68879392100 | 106600 | 106600 | 106600 | 106500 | 560 |
| 360 | 20240305 | 131500 | 68819703400 | 106600 | 106600 | 106700 | 106500 | 2440 |
| 361 | 20240305 | 131400 | 68559544500 | 106700 | 106700 | 106700 | 106600 | 470 |
| 362 | 20240305 | 131300 | 68509404900 | 106700 | 106700 | 106700 | 106600 | 1054 |
| 363 | 20240305 | 131200 | 68396945400 | 106600 | 106600 | 106700 | 106500 | 863 |
| 364 | 20240305 | 131100 | 68304948400 | 106600 | 106600 | 106600 | 106300 | 2107 |
| 365 | 20240305 | 131000 | 68080617800 | 106600 | 106800 | 106800 | 106500 | 2685 |
| 366 | 20240305 | 130900 | 67794265000 | 106700 | 106700 | 106800 | 106600 | 663 |
| 367 | 20240305 | 130800 | 67723520000 | 106600 | 106900 | 107000 | 106500 | 2428 |
| 368 | 20240305 | 130700 | 67464286400 | 106900 | 107000 | 107000 | 106900 | 842 |
| 369 | 20240305 | 130600 | 67374221800 | 106900 | 106900 | 107000 | 106800 | 878 |
| 370 | 20240305 | 130500 | 67280343200 | 106900 | 106900 | 107000 | 106800 | 1366 |
| 371 | 20240305 | 130400 | 67134332800 | 106900 | 106800 | 106900 | 106800 | 1111 |
| 372 | 20240305 | 130300 | 67015643400 | 106800 | 106900 | 106900 | 106800 | 1050 |
| 373 | 20240305 | 130200 | 66903458900 | 106900 | 106900 | 106900 | 106800 | 604 |
| 374 | 20240305 | 130100 | 66838906500 | 106800 | 106800 | 106900 | 106600 | 2103 |
| 375 | 20240305 | 130000 | 66614403900 | 106800 | 106900 | 106900 | 106700 | 1380 |
| 376 | 20240305 | 125900 | 66467069200 | 106900 | 106800 | 106900 | 106800 | 995 |
| 377 | 20240305 | 125800 | 66360736700 | 106800 | 107000 | 107000 | 106700 | 1786 |
| 378 | 20240305 | 125700 | 66169884100 | 107000 | 106900 | 107000 | 106900 | 1046 |
| 379 | 20240305 | 125600 | 66058010400 | 107000 | 107000 | 107000 | 106900 | 1171 |
| 380 | 20240305 | 125500 | 65932796300 | 106900 | 107300 | 107300 | 106800 | 2205 |
| 381 | 20240305 | 125400 | 65696623700 | 107300 | 107100 | 107300 | 107100 | 595 |
| 382 | 20240305 | 125300 | 65632795800 | 107200 | 107100 | 107300 | 106900 | 1683 |
| 383 | 20240305 | 125200 | 65452479700 | 107200 | 107200 | 107800 | 107100 | 8087 |
| 384 | 20240305 | 125100 | 64584043000 | 107100 | 107100 | 107200 | 106900 | 2180 |
| 385 | 20240305 | 125000 | 64350579300 | 107200 | 106800 | 107200 | 106700 | 10843 |
| 386 | 20240305 | 124900 | 63190808400 | 106800 | 106600 | 106800 | 106600 | 560 |
| 387 | 20240305 | 124800 | 63131046900 | 106600 | 106600 | 106700 | 106500 | 603 |
| 388 | 20240305 | 124700 | 63066769800 | 106600 | 106600 | 106700 | 106500 | 940 |
| 389 | 20240305 | 124600 | 62966521400 | 106700 | 106700 | 106800 | 106700 | 1250 |
| 390 | 20240305 | 124500 | 62833118100 | 106800 | 106500 | 106800 | 106500 | 1876 |
| 391 | 20240305 | 124400 | 62632938100 | 106500 | 106800 | 106900 | 106200 | 3090 |
| 392 | 20240305 | 124300 | 62303493900 | 106800 | 106600 | 106900 | 106500 | 3270 |
| 393 | 20240305 | 124200 | 61954456600 | 106600 | 106200 | 106600 | 106200 | 703 |
| 394 | 20240305 | 124100 | 61879579600 | 106400 | 106600 | 106700 | 106100 | 4385 |
| 395 | 20240305 | 124000 | 61413049000 | 106600 | 106500 | 106700 | 106300 | 2706 |
| 396 | 20240305 | 123900 | 61124927600 | 106500 | 106800 | 107000 | 106300 | 6714 |
| 397 | 20240305 | 123800 | 60408515100 | 106900 | 105900 | 106900 | 105800 | 23084 |
| 398 | 20240305 | 123700 | 57957214300 | 106000 | 105900 | 106000 | 105800 | 2923 |
| 399 | 20240305 | 123600 | 57647608300 | 105900 | 105800 | 105900 | 105700 | 4441 |
| 400 | 20240305 | 123500 | 57177673100 | 105700 | 105400 | 105800 | 105400 | 7705 |
| 401 | 20240305 | 123400 | 56364028000 | 105400 | 105000 | 105400 | 104900 | 17418 |
| 402 | 20240305 | 123300 | 54532536200 | 105000 | 105000 | 105000 | 104900 | 1979 |
| 403 | 20240305 | 123200 | 54324754400 | 105000 | 104900 | 105000 | 104900 | 1282 |
| 404 | 20240305 | 123100 | 54190206100 | 104900 | 105000 | 105000 | 104900 | 735 |
| 405 | 20240305 | 123000 | 54113047300 | 105000 | 104900 | 105000 | 104900 | 1170 |
| 406 | 20240305 | 122900 | 53990235600 | 105000 | 104800 | 105000 | 104800 | 2485 |
| 407 | 20240305 | 122800 | 53729506100 | 104900 | 104800 | 104900 | 104700 | 1598 |
| 408 | 20240305 | 122700 | 53561958500 | 104700 | 104800 | 104800 | 104700 | 408 |
| 409 | 20240305 | 122600 | 53519206800 | 104800 | 104600 | 104800 | 104600 | 1030 |
| 410 | 20240305 | 122500 | 53411365700 | 104700 | 104700 | 104700 | 104600 | 621 |
| 411 | 20240305 | 122400 | 53346368300 | 104600 | 104900 | 104900 | 104600 | 3471 |
| 412 | 20240305 | 122300 | 52982619000 | 104900 | 104900 | 104900 | 104800 | 412 |
| 413 | 20240305 | 122200 | 52939407300 | 104900 | 104800 | 104900 | 104800 | 529 |
| 414 | 20240305 | 122100 | 52883939400 | 104800 | 104800 | 104900 | 104700 | 900 |
| 415 | 20240305 | 122000 | 52789594600 | 104700 | 104700 | 104800 | 104700 | 543 |
| 416 | 20240305 | 121900 | 52732708500 | 104700 | 104800 | 104800 | 104700 | 642 |
| 417 | 20240305 | 121800 | 52665449200 | 104800 | 104800 | 105000 | 104700 | 2874 |
| 418 | 20240305 | 121700 | 52364197300 | 104800 | 105000 | 105000 | 104800 | 818 |
| 419 | 20240305 | 121600 | 52278395600 | 104800 | 104800 | 104900 | 104700 | 970 |
| 420 | 20240305 | 121500 | 52176690300 | 104800 | 104700 | 104800 | 104600 | 770 |
| 421 | 20240305 | 121400 | 52096063800 | 104700 | 105100 | 105100 | 104600 | 3341 |
| 422 | 20240305 | 121300 | 51745836900 | 105100 | 105000 | 105100 | 105000 | 1173 |
| 423 | 20240305 | 121200 | 51622608700 | 105000 | 104900 | 105100 | 104800 | 5145 |
| 424 | 20240305 | 121100 | 51082479900 | 104900 | 104800 | 104900 | 104700 | 1229 |
| 425 | 20240305 | 121000 | 50953646700 | 104800 | 104700 | 104900 | 104700 | 1180 |
| 426 | 20240305 | 120900 | 50829980000 | 104800 | 104600 | 104800 | 104600 | 673 |
| 427 | 20240305 | 120800 | 50759494600 | 104700 | 104700 | 104700 | 104600 | 823 |
| 428 | 20240305 | 120700 | 50673348700 | 104600 | 104800 | 104800 | 104600 | 2250 |
| 429 | 20240305 | 120600 | 50437752800 | 104800 | 104800 | 104800 | 104700 | 355 |
| 430 | 20240305 | 120500 | 50400557800 | 104800 | 104500 | 104800 | 104500 | 1431 |
| 431 | 20240305 | 120400 | 50250797500 | 104700 | 104600 | 104700 | 104500 | 702 |
| 432 | 20240305 | 120300 | 50177379200 | 104500 | 104600 | 104600 | 104500 | 1066 |
| 433 | 20240305 | 120200 | 50065922200 | 104500 | 104900 | 104900 | 104500 | 2139 |
| 434 | 20240305 | 120100 | 49841961400 | 104900 | 104700 | 104900 | 104600 | 1288 |
| 435 | 20240305 | 120000 | 49707056300 | 104700 | 104500 | 104700 | 104400 | 862 |
| 436 | 20240305 | 115900 | 49616876700 | 104500 | 104500 | 104500 | 104400 | 922 |
| 437 | 20240305 | 115800 | 49520550700 | 104500 | 104400 | 104500 | 104400 | 899 |
| 438 | 20240305 | 115700 | 49426628300 | 104500 | 104500 | 104500 | 104400 | 1664 |
| 439 | 20240305 | 115600 | 49252828300 | 104500 | 104500 | 104500 | 104400 | 752 |
| 440 | 20240305 | 115500 | 49174256200 | 104500 | 104500 | 104500 | 104400 | 1059 |
| 441 | 20240305 | 115400 | 49063624300 | 104500 | 104400 | 104500 | 104400 | 685 |
| 442 | 20240305 | 115300 | 48992056100 | 104500 | 104400 | 104500 | 104100 | 1389 |
| 443 | 20240305 | 115200 | 48847059500 | 104400 | 104300 | 104400 | 104300 | 676 |
| 444 | 20240305 | 115100 | 48776513800 | 104400 | 104200 | 104400 | 104100 | 1619 |
| 445 | 20240305 | 115000 | 48607767000 | 104200 | 104100 | 104300 | 104100 | 844 |
| 446 | 20240305 | 114900 | 48519803300 | 104200 | 104000 | 104200 | 103900 | 1488 |
| 447 | 20240305 | 114800 | 48364960300 | 104000 | 104100 | 104100 | 103900 | 933 |
| 448 | 20240305 | 114700 | 48267948900 | 104000 | 104100 | 104200 | 104000 | 960 |
| 449 | 20240305 | 114600 | 48168043600 | 104100 | 104200 | 104200 | 104000 | 1761 |
| 450 | 20240305 | 114500 | 47984746800 | 104200 | 104300 | 104300 | 104100 | 1164 |
| 451 | 20240305 | 114400 | 47863449900 | 104300 | 104200 | 104300 | 104200 | 695 |
| 452 | 20240305 | 114300 | 47790992200 | 104200 | 104200 | 104300 | 104100 | 1128 |
| 453 | 20240305 | 114200 | 47673459600 | 104300 | 104400 | 104500 | 104200 | 1132 |
| 454 | 20240305 | 114100 | 47555320500 | 104400 | 104500 | 104500 | 104300 | 1559 |
| 455 | 20240305 | 114000 | 47392550500 | 104500 | 104500 | 104700 | 104400 | 450 |
| 456 | 20240305 | 113900 | 47345524600 | 104600 | 104800 | 104900 | 104500 | 2718 |
| 457 | 20240305 | 113800 | 47060789500 | 104900 | 104900 | 104900 | 104800 | 630 |
| 458 | 20240305 | 113700 | 46994712800 | 104900 | 104900 | 104900 | 104800 | 1182 |
| 459 | 20240305 | 113600 | 46870780600 | 104900 | 104900 | 104900 | 104800 | 535 |
| 460 | 20240305 | 113500 | 46814688400 | 104800 | 104600 | 104900 | 104600 | 2356 |
| 461 | 20240305 | 113400 | 46567802400 | 104700 | 104700 | 104700 | 104600 | 501 |
| 462 | 20240305 | 113300 | 46515363100 | 104600 | 104700 | 104700 | 104500 | 672 |
| 463 | 20240305 | 113200 | 46445056600 | 104700 | 104600 | 104700 | 104500 | 1032 |
| 464 | 20240305 | 113100 | 46337114500 | 104600 | 104600 | 104600 | 104500 | 903 |
| 465 | 20240305 | 113000 | 46242705800 | 104500 | 104400 | 104600 | 104300 | 1400 |
| 466 | 20240305 | 112900 | 46096403400 | 104500 | 104600 | 104600 | 104400 | 699 |
| 467 | 20240305 | 112800 | 46023344300 | 104500 | 104500 | 104800 | 104300 | 2403 |
| 468 | 20240305 | 112700 | 45772237200 | 104500 | 104900 | 104900 | 104400 | 4987 |
| 469 | 20240305 | 112600 | 45250402300 | 104900 | 105400 | 105400 | 104800 | 6782 |
| 470 | 20240305 | 112500 | 44537525600 | 105400 | 105300 | 105400 | 105200 | 1831 |
| 471 | 20240305 | 112400 | 44344691400 | 105200 | 105200 | 105300 | 105200 | 1083 |
| 472 | 20240305 | 112300 | 44230683800 | 105300 | 105100 | 105300 | 105100 | 1120 |
| 473 | 20240305 | 112200 | 44112888000 | 105200 | 105100 | 105300 | 105100 | 2085 |
| 474 | 20240305 | 112100 | 43893578700 | 105100 | 105000 | 105200 | 105000 | 716 |
| 475 | 20240305 | 112000 | 43818287500 | 105000 | 105100 | 105200 | 105000 | 1968 |
| 476 | 20240305 | 111900 | 43611450100 | 105100 | 105100 | 105200 | 105000 | 2095 |
| 477 | 20240305 | 111800 | 43391306200 | 105000 | 104900 | 105100 | 104900 | 1466 |
| 478 | 20240305 | 111700 | 43237376300 | 104900 | 104900 | 105000 | 104800 | 1218 |
| 479 | 20240305 | 111600 | 43109606500 | 104900 | 104900 | 105000 | 104800 | 1120 |
| 480 | 20240305 | 111500 | 42992120100 | 104900 | 105200 | 105200 | 104900 | 2075 |
| 481 | 20240305 | 111400 | 42774143200 | 105200 | 105000 | 105200 | 104900 | 4102 |
| 482 | 20240305 | 111300 | 42343102500 | 105000 | 105000 | 105000 | 104900 | 1215 |
| 483 | 20240305 | 111200 | 42215572200 | 104900 | 104900 | 105000 | 104900 | 512 |
| 484 | 20240305 | 111100 | 42161827700 | 105000 | 104900 | 105000 | 104800 | 1486 |
| 485 | 20240305 | 111000 | 42005920500 | 104900 | 104700 | 104900 | 104700 | 2472 |
| 486 | 20240305 | 110900 | 41746765500 | 104800 | 104700 | 104800 | 104700 | 1154 |
| 487 | 20240305 | 110800 | 41625866700 | 104800 | 104500 | 104800 | 104500 | 1467 |
| 488 | 20240305 | 110700 | 41472375600 | 104500 | 104400 | 104600 | 104400 | 1200 |
| 489 | 20240305 | 110600 | 41346981000 | 104400 | 104600 | 104600 | 104400 | 721 |
| 490 | 20240305 | 110500 | 41271661900 | 104600 | 104600 | 104700 | 104600 | 1542 |
| 491 | 20240305 | 110400 | 41110335600 | 104600 | 104600 | 104700 | 104500 | 906 |
| 492 | 20240305 | 110300 | 41015593100 | 104600 | 104500 | 104600 | 104300 | 1281 |
| 493 | 20240305 | 110200 | 40881749900 | 104500 | 104500 | 104600 | 104300 | 1239 |
| 494 | 20240305 | 110100 | 40752323100 | 104400 | 104600 | 104600 | 104200 | 902 |
| 495 | 20240305 | 110000 | 40658166900 | 104600 | 104400 | 104600 | 104200 | 1413 |
| 496 | 20240305 | 105900 | 40510705700 | 104300 | 104300 | 104400 | 104100 | 1458 |
| 497 | 20240305 | 105800 | 40358699300 | 104300 | 104600 | 104700 | 104100 | 1487 |
| 498 | 20240305 | 105700 | 40203619500 | 104400 | 104800 | 104900 | 104400 | 1872 |
| 499 | 20240305 | 105600 | 40007719400 | 104800 | 104600 | 104800 | 104500 | 780 |
| 500 | 20240305 | 105500 | 39926136400 | 104700 | 104900 | 105000 | 104500 | 5410 |
| 501 | 20240305 | 105400 | 39359138200 | 104800 | 104900 | 104900 | 104800 | 1113 |
| 502 | 20240305 | 105300 | 39242434400 | 104800 | 104800 | 104900 | 104800 | 1570 |
| 503 | 20240305 | 105200 | 39077782400 | 104900 | 104700 | 104900 | 104700 | 1728 |
| 504 | 20240305 | 105100 | 38896636100 | 104800 | 104700 | 104800 | 104600 | 1655 |
| 505 | 20240305 | 105000 | 38723365900 | 104600 | 104500 | 104700 | 104400 | 1327 |
| 506 | 20240305 | 104900 | 38584653300 | 104400 | 104800 | 104800 | 104400 | 3091 |
| 507 | 20240305 | 104800 | 38261135600 | 104800 | 104700 | 104800 | 104600 | 1298 |
| 508 | 20240305 | 104700 | 38125248900 | 104700 | 104600 | 104700 | 104500 | 965 |
| 509 | 20240305 | 104600 | 38024308100 | 104600 | 104600 | 105100 | 104600 | 5356 |
| 510 | 20240305 | 104500 | 37462766500 | 104700 | 104700 | 104700 | 104600 | 996 |
| 511 | 20240305 | 104400 | 37358521300 | 104700 | 104600 | 104700 | 104600 | 629 |
| 512 | 20240305 | 104300 | 37292700100 | 104700 | 104800 | 104800 | 104200 | 4402 |
| 513 | 20240305 | 104200 | 36832723300 | 104800 | 105200 | 105200 | 104800 | 2751 |
| 514 | 20240305 | 104100 | 36543740800 | 105200 | 105000 | 105200 | 104900 | 662 |
| 515 | 20240305 | 104000 | 36474128600 | 104900 | 105000 | 105200 | 104900 | 1743 |
| 516 | 20240305 | 103900 | 36291086900 | 104900 | 104900 | 105000 | 104900 | 1276 |
| 517 | 20240305 | 103800 | 36157185400 | 104900 | 104900 | 105400 | 104800 | 5195 |
| 518 | 20240305 | 103700 | 35611638200 | 104900 | 104800 | 104900 | 104700 | 1329 |
| 519 | 20240305 | 103600 | 35472395200 | 104800 | 105200 | 105200 | 104700 | 5291 |
| 520 | 20240305 | 103500 | 34917392100 | 105200 | 104900 | 105200 | 104900 | 5240 |
| 521 | 20240305 | 103400 | 34367227900 | 104900 | 104600 | 105000 | 104600 | 2036 |
| 522 | 20240305 | 103300 | 34153863100 | 105000 | 104200 | 105000 | 104200 | 6108 |
| 523 | 20240305 | 103200 | 33515064400 | 104200 | 104100 | 104300 | 104100 | 294 |
| 524 | 20240305 | 103100 | 33484423000 | 104100 | 104300 | 104300 | 104100 | 908 |
| 525 | 20240305 | 103000 | 33389799100 | 104300 | 104400 | 104400 | 104200 | 1264 |
| 526 | 20240305 | 102900 | 33258002100 | 104300 | 104700 | 104700 | 104300 | 4548 |
| 527 | 20240305 | 102800 | 32783029400 | 104600 | 104700 | 104700 | 104500 | 2375 |
| 528 | 20240305 | 102700 | 32534591700 | 104700 | 104400 | 104800 | 104400 | 3891 |
| 529 | 20240305 | 102600 | 32127680200 | 104500 | 104500 | 104600 | 104400 | 2472 |
| 530 | 20240305 | 102500 | 31869440700 | 104500 | 104200 | 104500 | 104100 | 3115 |
| 531 | 20240305 | 102400 | 31544256600 | 104100 | 103900 | 104200 | 103800 | 2012 |
| 532 | 20240305 | 102300 | 31334948300 | 103800 | 103800 | 104000 | 103800 | 688 |
| 533 | 20240305 | 102200 | 31263485800 | 104000 | 104000 | 104000 | 103800 | 1466 |
| 534 | 20240305 | 102100 | 31111176600 | 103900 | 104100 | 104100 | 103900 | 3922 |
| 535 | 20240305 | 102000 | 30703318300 | 104100 | 104100 | 104100 | 104000 | 1187 |
| 536 | 20240305 | 101900 | 30579765100 | 104100 | 103700 | 104100 | 103700 | 2907 |
| 537 | 20240305 | 101800 | 30277631000 | 103700 | 103500 | 103700 | 103500 | 929 |
| 538 | 20240305 | 101700 | 30181431500 | 103500 | 103500 | 103600 | 103400 | 658 |
| 539 | 20240305 | 101600 | 30113333800 | 103400 | 103500 | 103600 | 103400 | 634 |
| 540 | 20240305 | 101500 | 30047716400 | 103600 | 103800 | 103800 | 103600 | 1474 |
| 541 | 20240305 | 101400 | 29894942000 | 103700 | 104000 | 104000 | 103700 | 1771 |
| 542 | 20240305 | 101300 | 29710980100 | 103900 | 103800 | 104000 | 103800 | 738 |
| 543 | 20240305 | 101200 | 29634317800 | 103800 | 104100 | 104200 | 103600 | 2785 |
| 544 | 20240305 | 101100 | 29344703300 | 104200 | 104200 | 104200 | 104100 | 1417 |
| 545 | 20240305 | 101000 | 29197100500 | 104100 | 104100 | 104200 | 104000 | 944 |
| 546 | 20240305 | 100900 | 29098847800 | 104100 | 103800 | 104100 | 103800 | 1790 |
| 547 | 20240305 | 100800 | 28912794800 | 103900 | 103900 | 104100 | 103700 | 2840 |
| 548 | 20240305 | 100700 | 28617901400 | 104000 | 103900 | 104000 | 103900 | 1281 |
| 549 | 20240305 | 100600 | 28484706700 | 104000 | 103400 | 104000 | 103400 | 3298 |
| 550 | 20240305 | 100500 | 28142610800 | 103500 | 103500 | 103500 | 103400 | 509 |
| 551 | 20240305 | 100400 | 28089956400 | 103500 | 103400 | 103500 | 103300 | 1556 |
| 552 | 20240305 | 100300 | 27929074200 | 103300 | 103300 | 103400 | 103200 | 989 |
| 553 | 20240305 | 100200 | 27826883100 | 103200 | 103400 | 103400 | 103200 | 1273 |
| 554 | 20240305 | 100100 | 27695410300 | 103400 | 103300 | 103400 | 103100 | 966 |
| 555 | 20240305 | 100000 | 27595567200 | 103100 | 103300 | 103400 | 103100 | 1431 |
| 556 | 20240305 | 095900 | 27447781400 | 103400 | 103300 | 103400 | 103100 | 2282 |
| 557 | 20240305 | 095800 | 27212137300 | 103400 | 103400 | 103500 | 103300 | 999 |
| 558 | 20240305 | 095700 | 27108869500 | 103400 | 103400 | 103500 | 103300 | 2552 |
| 559 | 20240305 | 095600 | 26844965000 | 103300 | 103600 | 103600 | 103100 | 2867 |
| 560 | 20240305 | 095500 | 26548778900 | 103600 | 103600 | 103700 | 103400 | 1420 |
| 561 | 20240305 | 095400 | 26401706300 | 103600 | 103400 | 103600 | 103400 | 563 |
| 562 | 20240305 | 095300 | 26343435000 | 103400 | 103600 | 103700 | 103100 | 3512 |
| 563 | 20240305 | 095200 | 25980362100 | 103600 | 103500 | 103700 | 103500 | 735 |
| 564 | 20240305 | 095100 | 25904213200 | 103500 | 103400 | 103500 | 103300 | 1835 |
| 565 | 20240305 | 095000 | 25714409700 | 103500 | 103800 | 103900 | 103500 | 2532 |
| 566 | 20240305 | 094900 | 25451749100 | 103800 | 103600 | 103800 | 103500 | 860 |
| 567 | 20240305 | 094800 | 25362664600 | 103500 | 103300 | 103800 | 103200 | 1685 |
| 568 | 20240305 | 094700 | 25188293100 | 103200 | 103100 | 103300 | 103000 | 929 |
| 569 | 20240305 | 094600 | 25092427400 | 103200 | 103400 | 103500 | 102900 | 6584 |
| 570 | 20240305 | 094500 | 24413425200 | 103400 | 103600 | 103600 | 103100 | 6940 |
| 571 | 20240305 | 094400 | 23696461500 | 103600 | 104000 | 104000 | 103600 | 4861 |
| 572 | 20240305 | 094300 | 23192149000 | 104100 | 103900 | 104200 | 103800 | 2653 |
| 573 | 20240305 | 094200 | 22916249100 | 103900 | 104200 | 104300 | 103800 | 1720 |
| 574 | 20240305 | 094100 | 22737421100 | 104100 | 104700 | 104700 | 103900 | 7352 |
| 575 | 20240305 | 094000 | 21970101900 | 104700 | 104800 | 105100 | 104500 | 1783 |
| 576 | 20240305 | 093900 | 21783366600 | 104400 | 105400 | 105900 | 104300 | 11158 |
| 577 | 20240305 | 093800 | 20608463100 | 105400 | 105800 | 105900 | 105100 | 4733 |
| 578 | 20240305 | 093700 | 20108836500 | 105800 | 104400 | 105800 | 104100 | 15469 |
| 579 | 20240305 | 093600 | 18484862800 | 104100 | 104000 | 104400 | 103700 | 981 |
| 580 | 20240305 | 093500 | 18382777400 | 104000 | 104500 | 104600 | 103500 | 6555 |
| 581 | 20240305 | 093400 | 17701515600 | 104400 | 104700 | 104700 | 104200 | 5408 |
| 582 | 20240305 | 093300 | 17136905300 | 104400 | 104700 | 105000 | 104100 | 6920 |
| 583 | 20240305 | 093200 | 16412544800 | 104600 | 104200 | 104900 | 104000 | 10128 |
| 584 | 20240305 | 093100 | 15353041100 | 104400 | 104700 | 104900 | 104200 | 5757 |
| 585 | 20240305 | 093000 | 14751045600 | 104800 | 104700 | 104900 | 104400 | 8001 |
| 586 | 20240305 | 092900 | 13913725400 | 104700 | 103500 | 104700 | 103400 | 6312 |
| 587 | 20240305 | 092800 | 13256574000 | 103500 | 103600 | 103700 | 103300 | 2264 |
| 588 | 20240305 | 092700 | 13022168200 | 103300 | 102700 | 103700 | 102600 | 4835 |
| 589 | 20240305 | 092600 | 12523061100 | 102700 | 102200 | 102700 | 102000 | 5751 |
| 590 | 20240305 | 092500 | 11933843900 | 102200 | 102200 | 102300 | 102000 | 649 |
| 591 | 20240305 | 092400 | 11867574100 | 102200 | 102100 | 102300 | 102000 | 902 |
| 592 | 20240305 | 092300 | 11775439900 | 102100 | 102100 | 102300 | 102000 | 725 |
| 593 | 20240305 | 092200 | 11701383500 | 102100 | 102000 | 102300 | 102000 | 1113 |
| 594 | 20240305 | 092100 | 11587711800 | 102100 | 102200 | 102300 | 101900 | 6778 |
| 595 | 20240305 | 092000 | 10895462800 | 102300 | 102300 | 102300 | 102000 | 3121 |
| 596 | 20240305 | 091900 | 10576641700 | 102200 | 102300 | 102400 | 102200 | 921 |
| 597 | 20240305 | 091800 | 10482415600 | 102300 | 102200 | 102400 | 102200 | 709 |
| 598 | 20240305 | 091700 | 10409888500 | 102200 | 102800 | 102800 | 102200 | 1794 |
| 599 | 20240305 | 091600 | 10226061300 | 102700 | 102400 | 102900 | 102200 | 2884 |
| 600 | 20240305 | 091500 | 9930005200 | 102500 | 102300 | 102500 | 102100 | 1252 |
| 601 | 20240305 | 091400 | 9801922300 | 102200 | 102300 | 102400 | 101800 | 1340 |
| 602 | 20240305 | 091300 | 9665033800 | 102400 | 102300 | 102400 | 101800 | 1963 |
| 603 | 20240305 | 091200 | 9464481900 | 102300 | 101900 | 102400 | 101800 | 2106 |
| 604 | 20240305 | 091100 | 9249682700 | 101900 | 102300 | 102300 | 101900 | 1664 |
| 605 | 20240305 | 091000 | 9079650000 | 102200 | 102200 | 102700 | 102000 | 3327 |
| 606 | 20240305 | 090900 | 8739274000 | 102300 | 101900 | 102300 | 101700 | 1021 |
| 607 | 20240305 | 090800 | 8635045100 | 102000 | 101200 | 102300 | 101100 | 6264 |
| 608 | 20240305 | 090700 | 7998345600 | 101200 | 102600 | 102800 | 101200 | 11137 |
| 609 | 20240305 | 090600 | 6864186400 | 102700 | 103400 | 103400 | 102700 | 4296 |
| 610 | 20240305 | 090500 | 6422165800 | 103400 | 103100 | 103400 | 102600 | 5436 |
| 611 | 20240305 | 090400 | 5862255500 | 103300 | 103500 | 103700 | 102900 | 3452 |
| 612 | 20240305 | 090300 | 5505768600 | 103500 | 103300 | 103700 | 102800 | 2184 |
| 613 | 20240305 | 090200 | 5280078100 | 103300 | 102400 | 103800 | 102400 | 3205 |
| 614 | 20240305 | 090100 | 4948946000 | 102800 | 102300 | 104000 | 102100 | 14041 |
| 615 | 20240305 | 090000 | 3504095700 | 102300 | 101600 | 103900 | 101600 | 33999 |