36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 19975 |
| 3 | 20240307 | 191300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 4 | 20240307 | 191200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 5 | 20240307 | 191100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 6 | 20240307 | 191000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 7 | 20240307 | 190900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 8 | 20240307 | 190800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 9 | 20240307 | 190700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 10 | 20240307 | 190600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 11 | 20240307 | 190500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 12 | 20240307 | 190400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 13 | 20240307 | 190300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 14 | 20240307 | 190200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 15 | 20240307 | 190100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 16 | 20240307 | 190000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 17 | 20240307 | 185900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 18 | 20240307 | 185800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 19 | 20240307 | 185700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 20 | 20240307 | 185600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 21 | 20240307 | 185500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 22 | 20240307 | 185400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 23 | 20240307 | 185300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 24 | 20240307 | 185200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 25 | 20240307 | 185100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 26 | 20240307 | 185000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 27 | 20240307 | 184900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 28 | 20240307 | 184800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 29 | 20240307 | 184700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 30 | 20240307 | 184600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 31 | 20240307 | 184500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 32 | 20240307 | 184400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 19975 |
| 33 | 20240307 | 184300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 34 | 20240307 | 184200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 35 | 20240307 | 184100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 36 | 20240307 | 184000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 37 | 20240307 | 183900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 38 | 20240307 | 183800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 39 | 20240307 | 183700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 40 | 20240307 | 183600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 41 | 20240307 | 183500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 42 | 20240307 | 183400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 43 | 20240307 | 183300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 44 | 20240307 | 183200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 45 | 20240307 | 183100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 46 | 20240307 | 183000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 47 | 20240307 | 182900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 48 | 20240307 | 182800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 49 | 20240307 | 182700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 50 | 20240307 | 182600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 51 | 20240307 | 182500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 52 | 20240307 | 182400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 53 | 20240307 | 182300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 54 | 20240307 | 182200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 55 | 20240307 | 182100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 56 | 20240307 | 182000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 57 | 20240307 | 181900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 58 | 20240307 | 181800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 59 | 20240307 | 181700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 60 | 20240307 | 181600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 61 | 20240307 | 181500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 62 | 20240307 | 181400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 19975 |
| 63 | 20240307 | 181300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 64 | 20240307 | 181200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 65 | 20240307 | 181100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 66 | 20240307 | 181000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 67 | 20240307 | 180900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 68 | 20240307 | 180800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 69 | 20240307 | 180700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 70 | 20240307 | 180600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 71 | 20240307 | 180500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 72 | 20240307 | 180400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 73 | 20240307 | 180300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 74 | 20240307 | 180200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 75 | 20240307 | 180100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 76 | 20240307 | 180000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 77 | 20240307 | 175900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 78 | 20240307 | 175800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 79 | 20240307 | 175700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 80 | 20240307 | 175600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 81 | 20240307 | 175500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 82 | 20240307 | 175400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 83 | 20240307 | 175300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 84 | 20240307 | 175200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 85 | 20240307 | 175100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 86 | 20240307 | 175000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 87 | 20240307 | 174900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 88 | 20240307 | 174800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 89 | 20240307 | 174700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 90 | 20240307 | 174600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 91 | 20240307 | 174500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 92 | 20240307 | 174400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 19975 |
| 93 | 20240307 | 174300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 94 | 20240307 | 174200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 95 | 20240307 | 174100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 96 | 20240307 | 174000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 97 | 20240307 | 173900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 98 | 20240307 | 173800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 99 | 20240307 | 173700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 100 | 20240307 | 173600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 101 | 20240307 | 173500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 102 | 20240307 | 173400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 103 | 20240307 | 173300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 104 | 20240307 | 173200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 105 | 20240307 | 173100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 106 | 20240307 | 173000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 107 | 20240307 | 172900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 108 | 20240307 | 172800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 109 | 20240307 | 172700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 110 | 20240307 | 172600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 111 | 20240307 | 172500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 112 | 20240307 | 172400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 113 | 20240307 | 172300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 114 | 20240307 | 172200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 115 | 20240307 | 172100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 116 | 20240307 | 172000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 117 | 20240307 | 171900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 118 | 20240307 | 171800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 119 | 20240307 | 171700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 120 | 20240307 | 171600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 121 | 20240307 | 171500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 122 | 20240307 | 171400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 19975 |
| 123 | 20240307 | 171300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 124 | 20240307 | 171200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 125 | 20240307 | 171100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 126 | 20240307 | 171000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 127 | 20240307 | 170900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 128 | 20240307 | 170800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 129 | 20240307 | 170700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 130 | 20240307 | 170600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 131 | 20240307 | 170500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 132 | 20240307 | 170400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 133 | 20240307 | 170300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 134 | 20240307 | 170200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 135 | 20240307 | 170100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 136 | 20240307 | 170000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 137 | 20240307 | 165900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 138 | 20240307 | 165800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 139 | 20240307 | 165700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 140 | 20240307 | 165600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 141 | 20240307 | 165500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 142 | 20240307 | 165400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 143 | 20240307 | 165300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 144 | 20240307 | 165200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 145 | 20240307 | 165100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 146 | 20240307 | 165000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 147 | 20240307 | 164900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 148 | 20240307 | 164800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 149 | 20240307 | 164700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 150 | 20240307 | 164600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 151 | 20240307 | 164500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 152 | 20240307 | 164400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 19975 |
| 153 | 20240307 | 164300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 154 | 20240307 | 164200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 155 | 20240307 | 164100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 156 | 20240307 | 164000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 157 | 20240307 | 163900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 158 | 20240307 | 163800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 159 | 20240307 | 163700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 160 | 20240307 | 163600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 161 | 20240307 | 163500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 162 | 20240307 | 163400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 163 | 20240307 | 163300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 164 | 20240307 | 163200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 165 | 20240307 | 163100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 166 | 20240307 | 163000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 167 | 20240307 | 162900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 168 | 20240307 | 162800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 169 | 20240307 | 162700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 170 | 20240307 | 162600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 171 | 20240307 | 162500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 172 | 20240307 | 162400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 173 | 20240307 | 162300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 174 | 20240307 | 162200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 175 | 20240307 | 162100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 176 | 20240307 | 162000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 177 | 20240307 | 161900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 178 | 20240307 | 161800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 179 | 20240307 | 161700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 180 | 20240307 | 161600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 181 | 20240307 | 161500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 182 | 20240307 | 161400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 19975 |
| 183 | 20240307 | 161300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 184 | 20240307 | 161200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 185 | 20240307 | 161100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 186 | 20240307 | 161000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 187 | 20240307 | 160900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 188 | 20240307 | 160800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 189 | 20240307 | 160700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 190 | 20240307 | 160600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 191 | 20240307 | 160500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 192 | 20240307 | 160400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 193 | 20240307 | 160300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 194 | 20240307 | 160200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 195 | 20240307 | 160100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 196 | 20240307 | 160000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 197 | 20240307 | 155900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 198 | 20240307 | 155800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 199 | 20240307 | 155700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 200 | 20240307 | 155600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 201 | 20240307 | 155500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 202 | 20240307 | 155400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 203 | 20240307 | 155300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 204 | 20240307 | 155200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 205 | 20240307 | 155100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 206 | 20240307 | 155000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 207 | 20240307 | 154900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 208 | 20240307 | 154800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 209 | 20240307 | 154700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 210 | 20240307 | 154600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 211 | 20240307 | 154500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 212 | 20240307 | 154400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 19975 |
| 213 | 20240307 | 154300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 214 | 20240307 | 154200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 215 | 20240307 | 154100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 216 | 20240307 | 154000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 217 | 20240307 | 153900 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 218 | 20240307 | 153800 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 219 | 20240307 | 153700 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 220 | 20240307 | 153600 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 221 | 20240307 | 153500 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 222 | 20240307 | 153400 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 223 | 20240307 | 153300 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 224 | 20240307 | 153200 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 225 | 20240307 | 153100 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 0 |
| 226 | 20240307 | 153000 | 51901480100 | 106000 | 106000 | 106000 | 106000 | 19975 |
| 227 | 20240307 | 152900 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 228 | 20240307 | 152800 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 229 | 20240307 | 152700 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 230 | 20240307 | 152600 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 231 | 20240307 | 152500 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 232 | 20240307 | 152400 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 233 | 20240307 | 152300 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 234 | 20240307 | 152200 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 235 | 20240307 | 152100 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 236 | 20240307 | 152000 | 49784130100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 237 | 20240307 | 151900 | 49784130100 | 105300 | 105500 | 105900 | 105300 | 977 |
| 238 | 20240307 | 151800 | 49681035600 | 105500 | 105500 | 105800 | 105400 | 862 |
| 239 | 20240307 | 151700 | 49590100300 | 105500 | 105600 | 105800 | 105300 | 610 |
| 240 | 20240307 | 151600 | 49525729900 | 105500 | 105400 | 105700 | 105300 | 1430 |
| 241 | 20240307 | 151500 | 49374834300 | 105400 | 105600 | 105600 | 105300 | 866 |
| 242 | 20240307 | 151400 | 49283510500 | 105500 | 105500 | 105600 | 105400 | 412 |
| 243 | 20240307 | 151300 | 49240043600 | 105500 | 105300 | 105500 | 105200 | 1129 |
| 244 | 20240307 | 151200 | 49121113400 | 105300 | 105200 | 105600 | 105200 | 1462 |
| 245 | 20240307 | 151100 | 48966984900 | 105300 | 105200 | 105300 | 105100 | 1488 |
| 246 | 20240307 | 151000 | 48810404100 | 105200 | 105700 | 105700 | 105200 | 1621 |
| 247 | 20240307 | 150900 | 48639471700 | 105700 | 105600 | 105700 | 105600 | 571 |
| 248 | 20240307 | 150800 | 48579129100 | 105700 | 105700 | 105800 | 105400 | 786 |
| 249 | 20240307 | 150700 | 48496040700 | 105600 | 105700 | 105700 | 105300 | 2442 |
| 250 | 20240307 | 150600 | 48238559200 | 105600 | 105700 | 105700 | 105600 | 792 |
| 251 | 20240307 | 150500 | 48154890400 | 105700 | 105600 | 105700 | 105400 | 2318 |
| 252 | 20240307 | 150400 | 47910184900 | 105700 | 106000 | 106100 | 105600 | 3312 |
| 253 | 20240307 | 150300 | 47559640100 | 106100 | 106100 | 106100 | 106000 | 851 |
| 254 | 20240307 | 150200 | 47469371700 | 106000 | 106100 | 106100 | 106000 | 1101 |
| 255 | 20240307 | 150100 | 47352602200 | 106100 | 106400 | 106400 | 106000 | 1962 |
| 256 | 20240307 | 150000 | 47144198800 | 106300 | 106400 | 106400 | 106300 | 1462 |
| 257 | 20240307 | 145900 | 46988657800 | 106300 | 106300 | 106400 | 106300 | 885 |
| 258 | 20240307 | 145800 | 46894505600 | 106300 | 106300 | 106600 | 106300 | 1944 |
| 259 | 20240307 | 145700 | 46687601900 | 106300 | 106500 | 106600 | 106300 | 2431 |
| 260 | 20240307 | 145600 | 46428960700 | 106500 | 106600 | 106700 | 106400 | 2337 |
| 261 | 20240307 | 145500 | 46179869500 | 106600 | 106400 | 106600 | 106400 | 1092 |
| 262 | 20240307 | 145400 | 46063533400 | 106500 | 106700 | 106700 | 106300 | 2320 |
| 263 | 20240307 | 145300 | 45816369800 | 106600 | 106400 | 106600 | 106300 | 1589 |
| 264 | 20240307 | 145200 | 45647238400 | 106400 | 106400 | 106400 | 106300 | 1498 |
| 265 | 20240307 | 145100 | 45487852800 | 106400 | 106400 | 106400 | 106300 | 1242 |
| 266 | 20240307 | 145000 | 45355715500 | 106300 | 106300 | 106400 | 106200 | 777 |
| 267 | 20240307 | 144900 | 45273083000 | 106300 | 106000 | 106300 | 105900 | 2116 |
| 268 | 20240307 | 144800 | 45048524700 | 106000 | 106000 | 106300 | 105900 | 1854 |
| 269 | 20240307 | 144700 | 44851718700 | 106300 | 106400 | 106400 | 106000 | 4263 |
| 270 | 20240307 | 144600 | 44399135400 | 106300 | 106500 | 106500 | 106300 | 1734 |
| 271 | 20240307 | 144500 | 44214654000 | 106400 | 106400 | 106500 | 106300 | 1850 |
| 272 | 20240307 | 144400 | 44017769000 | 106500 | 106900 | 106900 | 106400 | 3077 |
| 273 | 20240307 | 144300 | 43689453600 | 106900 | 106900 | 106900 | 106800 | 1209 |
| 274 | 20240307 | 144200 | 43560228700 | 106900 | 106800 | 107000 | 106800 | 1600 |
| 275 | 20240307 | 144100 | 43389186500 | 106800 | 107000 | 107000 | 106800 | 2763 |
| 276 | 20240307 | 144000 | 43093716800 | 106900 | 106900 | 107000 | 106800 | 2265 |
| 277 | 20240307 | 143900 | 42851490800 | 106900 | 106800 | 106900 | 106700 | 1423 |
| 278 | 20240307 | 143800 | 42699444200 | 106700 | 106800 | 106800 | 106700 | 1137 |
| 279 | 20240307 | 143700 | 42578039700 | 106700 | 106800 | 106800 | 106700 | 1219 |
| 280 | 20240307 | 143600 | 42447859000 | 106800 | 106700 | 106800 | 106600 | 1400 |
| 281 | 20240307 | 143500 | 42298393000 | 106700 | 106600 | 106800 | 106500 | 1536 |
| 282 | 20240307 | 143400 | 42134493100 | 106500 | 106600 | 106700 | 106400 | 2008 |
| 283 | 20240307 | 143300 | 41920477900 | 106700 | 106600 | 106700 | 106500 | 1602 |
| 284 | 20240307 | 143200 | 41749662100 | 106600 | 106400 | 106600 | 106300 | 974 |
| 285 | 20240307 | 143100 | 41645955900 | 106400 | 106400 | 106600 | 106300 | 1804 |
| 286 | 20240307 | 143000 | 41453896900 | 106400 | 106200 | 106400 | 106200 | 1189 |
| 287 | 20240307 | 142900 | 41327503700 | 106200 | 106300 | 106500 | 106100 | 4315 |
| 288 | 20240307 | 142800 | 40868452500 | 106300 | 105800 | 106300 | 105700 | 5080 |
| 289 | 20240307 | 142700 | 40330150100 | 105700 | 105800 | 105800 | 105700 | 686 |
| 290 | 20240307 | 142600 | 40257580100 | 105800 | 105900 | 106000 | 105800 | 2341 |
| 291 | 20240307 | 142500 | 40009674800 | 105900 | 105900 | 106000 | 105800 | 1424 |
| 292 | 20240307 | 142400 | 39858820100 | 105800 | 105800 | 105900 | 105700 | 1391 |
| 293 | 20240307 | 142300 | 39711584200 | 105700 | 105700 | 105800 | 105700 | 905 |
| 294 | 20240307 | 142200 | 39615871100 | 105800 | 105500 | 105800 | 105500 | 1332 |
| 295 | 20240307 | 142100 | 39475145500 | 105600 | 105500 | 105600 | 105500 | 422 |
| 296 | 20240307 | 142000 | 39430590400 | 105600 | 105600 | 105600 | 105500 | 643 |
| 297 | 20240307 | 141900 | 39362702100 | 105600 | 105600 | 105600 | 105500 | 549 |
| 298 | 20240307 | 141800 | 39304736900 | 105600 | 105500 | 105600 | 105400 | 954 |
| 299 | 20240307 | 141700 | 39204077000 | 105500 | 105300 | 105500 | 105200 | 2269 |
| 300 | 20240307 | 141600 | 38965014900 | 105300 | 105300 | 105300 | 105200 | 1288 |
| 301 | 20240307 | 141500 | 38829483600 | 105300 | 105100 | 105300 | 105100 | 665 |
| 302 | 20240307 | 141400 | 38759548000 | 105100 | 105000 | 105100 | 104900 | 362 |
| 303 | 20240307 | 141300 | 38721533100 | 104900 | 105000 | 105000 | 104900 | 591 |
| 304 | 20240307 | 141200 | 38659488600 | 105000 | 105000 | 105000 | 104900 | 617 |
| 305 | 20240307 | 141100 | 38594713600 | 105000 | 105000 | 105000 | 104900 | 380 |
| 306 | 20240307 | 141000 | 38554823000 | 105000 | 105000 | 105000 | 104900 | 335 |
| 307 | 20240307 | 140900 | 38519659400 | 104900 | 105000 | 105000 | 104900 | 273 |
| 308 | 20240307 | 140800 | 38491007000 | 105000 | 105000 | 105000 | 104900 | 377 |
| 309 | 20240307 | 140700 | 38451427700 | 105000 | 105000 | 105000 | 104900 | 229 |
| 310 | 20240307 | 140600 | 38427388100 | 105000 | 104900 | 105000 | 104900 | 725 |
| 311 | 20240307 | 140500 | 38351325100 | 105000 | 105000 | 105000 | 104900 | 368 |
| 312 | 20240307 | 140400 | 38312698500 | 104900 | 105000 | 105000 | 104900 | 364 |
| 313 | 20240307 | 140300 | 38274484100 | 105000 | 105100 | 105100 | 104900 | 578 |
| 314 | 20240307 | 140200 | 38213810700 | 105100 | 105000 | 105200 | 105000 | 786 |
| 315 | 20240307 | 140100 | 38131209900 | 105000 | 105000 | 105000 | 104900 | 278 |
| 316 | 20240307 | 140000 | 38102027500 | 105000 | 105100 | 105100 | 104900 | 1920 |
| 317 | 20240307 | 135900 | 37900416300 | 105100 | 105200 | 105200 | 105000 | 1387 |
| 318 | 20240307 | 135800 | 37754630000 | 105200 | 105200 | 105200 | 105100 | 318 |
| 319 | 20240307 | 135700 | 37721185900 | 105200 | 105200 | 105200 | 105100 | 396 |
| 320 | 20240307 | 135600 | 37679550400 | 105200 | 105200 | 105200 | 105100 | 281 |
| 321 | 20240307 | 135500 | 37649995800 | 105200 | 105100 | 105200 | 105100 | 320 |
| 322 | 20240307 | 135400 | 37616337500 | 105200 | 105300 | 105300 | 105200 | 978 |
| 323 | 20240307 | 135300 | 37513437800 | 105300 | 105500 | 105500 | 105200 | 1204 |
| 324 | 20240307 | 135200 | 37386553600 | 105500 | 105500 | 105500 | 105400 | 579 |
| 325 | 20240307 | 135100 | 37325487800 | 105500 | 105300 | 105500 | 105200 | 1030 |
| 326 | 20240307 | 135000 | 37216986900 | 105200 | 105300 | 105300 | 105200 | 346 |
| 327 | 20240307 | 134900 | 37180562000 | 105300 | 105300 | 105300 | 105200 | 222 |
| 328 | 20240307 | 134800 | 37157186400 | 105300 | 105300 | 105300 | 105200 | 331 |
| 329 | 20240307 | 134700 | 37122345600 | 105300 | 105300 | 105300 | 105200 | 474 |
| 330 | 20240307 | 134600 | 37072439500 | 105300 | 105300 | 105300 | 105200 | 558 |
| 331 | 20240307 | 134500 | 37013696800 | 105300 | 105200 | 105400 | 105200 | 767 |
| 332 | 20240307 | 134400 | 36932934700 | 105300 | 105400 | 105400 | 105200 | 1496 |
| 333 | 20240307 | 134300 | 36775399600 | 105400 | 105400 | 105400 | 105300 | 720 |
| 334 | 20240307 | 134200 | 36699521600 | 105400 | 105300 | 105400 | 105200 | 530 |
| 335 | 20240307 | 134100 | 36643708100 | 105200 | 105300 | 105300 | 105200 | 744 |
| 336 | 20240307 | 134000 | 36565374200 | 105300 | 105200 | 105300 | 105200 | 423 |
| 337 | 20240307 | 133900 | 36520852200 | 105300 | 105200 | 105300 | 105200 | 773 |
| 338 | 20240307 | 133800 | 36439462100 | 105300 | 105000 | 105300 | 104900 | 674 |
| 339 | 20240307 | 133700 | 36368624700 | 105000 | 104900 | 105000 | 104900 | 278 |
| 340 | 20240307 | 133600 | 36339443400 | 105000 | 105000 | 105000 | 104900 | 279 |
| 341 | 20240307 | 133500 | 36310156200 | 104900 | 105000 | 105000 | 104900 | 634 |
| 342 | 20240307 | 133400 | 36243592700 | 105000 | 104900 | 105000 | 104800 | 627 |
| 343 | 20240307 | 133300 | 36177809500 | 105000 | 104900 | 105000 | 104900 | 602 |
| 344 | 20240307 | 133200 | 36114632700 | 104900 | 104900 | 104900 | 104800 | 264 |
| 345 | 20240307 | 133100 | 36086940500 | 104900 | 104900 | 104900 | 104800 | 568 |
| 346 | 20240307 | 133000 | 36027370400 | 104800 | 105000 | 105100 | 104800 | 1239 |
| 347 | 20240307 | 132900 | 35897322900 | 105000 | 105000 | 105100 | 104900 | 850 |
| 348 | 20240307 | 132800 | 35808071300 | 105000 | 105000 | 105100 | 104900 | 941 |
| 349 | 20240307 | 132700 | 35709290000 | 105000 | 105000 | 105000 | 104900 | 863 |
| 350 | 20240307 | 132600 | 35618690500 | 105000 | 104900 | 105000 | 104800 | 637 |
| 351 | 20240307 | 132500 | 35551879600 | 104900 | 104800 | 104900 | 104800 | 206 |
| 352 | 20240307 | 132400 | 35530279700 | 104900 | 104700 | 104900 | 104700 | 284 |
| 353 | 20240307 | 132300 | 35500497500 | 104800 | 104500 | 104800 | 104400 | 962 |
| 354 | 20240307 | 132200 | 35399894600 | 104500 | 104200 | 104600 | 104200 | 3750 |
| 355 | 20240307 | 132100 | 35008554000 | 104300 | 104200 | 104300 | 104200 | 426 |
| 356 | 20240307 | 132000 | 34964149300 | 104300 | 104200 | 104300 | 104100 | 1711 |
| 357 | 20240307 | 131900 | 34785860300 | 104200 | 104200 | 104200 | 104100 | 404 |
| 358 | 20240307 | 131800 | 34743764100 | 104200 | 104200 | 104200 | 104100 | 990 |
| 359 | 20240307 | 131700 | 34640664500 | 104200 | 104100 | 104200 | 104100 | 823 |
| 360 | 20240307 | 131600 | 34554913300 | 104100 | 104100 | 104200 | 104000 | 634 |
| 361 | 20240307 | 131500 | 34488908400 | 104100 | 104200 | 104200 | 104000 | 632 |
| 362 | 20240307 | 131400 | 34423108900 | 104100 | 104000 | 104200 | 104000 | 1330 |
| 363 | 20240307 | 131300 | 34284669000 | 104000 | 104200 | 104300 | 103800 | 2958 |
| 364 | 20240307 | 131200 | 33976868600 | 104300 | 104300 | 104300 | 104200 | 532 |
| 365 | 20240307 | 131100 | 33921404600 | 104200 | 104200 | 104300 | 104100 | 991 |
| 366 | 20240307 | 131000 | 33818128300 | 104300 | 104200 | 104300 | 104000 | 1711 |
| 367 | 20240307 | 130900 | 33639884200 | 104200 | 104300 | 104300 | 104100 | 1079 |
| 368 | 20240307 | 130800 | 33527407400 | 104300 | 104300 | 104300 | 104100 | 2761 |
| 369 | 20240307 | 130700 | 33239627400 | 104200 | 104400 | 104400 | 104200 | 2408 |
| 370 | 20240307 | 130600 | 32988643700 | 104400 | 104500 | 104500 | 104200 | 2066 |
| 371 | 20240307 | 130500 | 32773063700 | 104500 | 104500 | 104500 | 104400 | 329 |
| 372 | 20240307 | 130400 | 32738698800 | 104500 | 104500 | 104500 | 104400 | 150 |
| 373 | 20240307 | 130300 | 32723024800 | 104500 | 104500 | 104500 | 104400 | 236 |
| 374 | 20240307 | 130200 | 32698367700 | 104500 | 104400 | 104500 | 104300 | 559 |
| 375 | 20240307 | 130100 | 32639992800 | 104400 | 104500 | 104500 | 104400 | 939 |
| 376 | 20240307 | 130000 | 32541935900 | 104500 | 104500 | 104500 | 104400 | 267 |
| 377 | 20240307 | 125900 | 32514041100 | 104500 | 104400 | 104500 | 104400 | 357 |
| 378 | 20240307 | 125800 | 32476748800 | 104500 | 104500 | 104500 | 104400 | 366 |
| 379 | 20240307 | 125700 | 32438507200 | 104500 | 104600 | 104600 | 104400 | 571 |
| 380 | 20240307 | 125600 | 32378830700 | 104500 | 104600 | 104600 | 104500 | 414 |
| 381 | 20240307 | 125500 | 32335545800 | 104600 | 104600 | 104700 | 104500 | 836 |
| 382 | 20240307 | 125400 | 32248093700 | 104700 | 104700 | 104700 | 104500 | 428 |
| 383 | 20240307 | 125300 | 32203312300 | 104700 | 104600 | 104700 | 104500 | 881 |
| 384 | 20240307 | 125200 | 32111152800 | 104700 | 104800 | 104800 | 104600 | 880 |
| 385 | 20240307 | 125100 | 32019053000 | 104800 | 104800 | 104800 | 104600 | 864 |
| 386 | 20240307 | 125000 | 31928617300 | 104800 | 104500 | 104800 | 104500 | 581 |
| 387 | 20240307 | 124900 | 31867829300 | 104600 | 104600 | 104600 | 104500 | 400 |
| 388 | 20240307 | 124800 | 31825999100 | 104600 | 104600 | 104700 | 104500 | 791 |
| 389 | 20240307 | 124700 | 31743260700 | 104700 | 104600 | 104700 | 104600 | 358 |
| 390 | 20240307 | 124600 | 31705794900 | 104700 | 104700 | 104700 | 104600 | 222 |
| 391 | 20240307 | 124500 | 31682551900 | 104700 | 104800 | 104800 | 104400 | 2308 |
| 392 | 20240307 | 124400 | 31441277200 | 104700 | 104800 | 104800 | 104700 | 758 |
| 393 | 20240307 | 124300 | 31361899300 | 104800 | 104800 | 104800 | 104700 | 92 |
| 394 | 20240307 | 124200 | 31352258100 | 104600 | 104700 | 104800 | 104600 | 994 |
| 395 | 20240307 | 124100 | 31248165400 | 104700 | 104500 | 104700 | 104500 | 1018 |
| 396 | 20240307 | 124000 | 31141708700 | 104500 | 104500 | 104500 | 104400 | 692 |
| 397 | 20240307 | 123900 | 31069415700 | 104500 | 104700 | 104700 | 104500 | 2231 |
| 398 | 20240307 | 123800 | 30836212000 | 104700 | 104800 | 104800 | 104600 | 971 |
| 399 | 20240307 | 123700 | 30734507000 | 104700 | 104700 | 104800 | 104700 | 150 |
| 400 | 20240307 | 123600 | 30718796000 | 104800 | 104900 | 104900 | 104700 | 799 |
| 401 | 20240307 | 123500 | 30635049000 | 104900 | 105000 | 105000 | 104800 | 471 |
| 402 | 20240307 | 123400 | 30585643300 | 105000 | 105000 | 105000 | 104900 | 180 |
| 403 | 20240307 | 123300 | 30566748300 | 105000 | 104900 | 105000 | 104700 | 623 |
| 404 | 20240307 | 123200 | 30501411600 | 104900 | 104800 | 104900 | 104700 | 649 |
| 405 | 20240307 | 123100 | 30433401600 | 104800 | 104700 | 104800 | 104600 | 448 |
| 406 | 20240307 | 123000 | 30386478800 | 104700 | 104800 | 104900 | 104600 | 902 |
| 407 | 20240307 | 122900 | 30292021900 | 104800 | 104800 | 104800 | 104700 | 438 |
| 408 | 20240307 | 122800 | 30246121200 | 104800 | 104700 | 104900 | 104700 | 877 |
| 409 | 20240307 | 122700 | 30154251200 | 104800 | 104700 | 104800 | 104600 | 862 |
| 410 | 20240307 | 122600 | 30063941300 | 104700 | 104800 | 104900 | 104700 | 771 |
| 411 | 20240307 | 122500 | 29983161700 | 104700 | 104900 | 104900 | 104700 | 873 |
| 412 | 20240307 | 122400 | 29891653500 | 105000 | 105000 | 105100 | 104900 | 305 |
| 413 | 20240307 | 122300 | 29859634300 | 105000 | 105000 | 105000 | 104900 | 461 |
| 414 | 20240307 | 122200 | 29811257600 | 105000 | 104900 | 105000 | 104900 | 231 |
| 415 | 20240307 | 122100 | 29787013000 | 104900 | 104900 | 105100 | 104800 | 1111 |
| 416 | 20240307 | 122000 | 29670449300 | 104900 | 105000 | 105000 | 104900 | 590 |
| 417 | 20240307 | 121900 | 29608537400 | 105000 | 105000 | 105000 | 104900 | 451 |
| 418 | 20240307 | 121800 | 29561210600 | 105000 | 105000 | 105000 | 104900 | 332 |
| 419 | 20240307 | 121700 | 29526361300 | 105000 | 105000 | 105100 | 104900 | 344 |
| 420 | 20240307 | 121600 | 29490244700 | 104900 | 105100 | 105100 | 104900 | 373 |
| 421 | 20240307 | 121500 | 29451076100 | 105100 | 105200 | 105200 | 105000 | 402 |
| 422 | 20240307 | 121400 | 29408847500 | 105200 | 105100 | 105200 | 105000 | 327 |
| 423 | 20240307 | 121300 | 29374475200 | 105100 | 105100 | 105100 | 104900 | 550 |
| 424 | 20240307 | 121200 | 29316743100 | 105000 | 104900 | 105100 | 104900 | 306 |
| 425 | 20240307 | 121100 | 29284612400 | 105000 | 104900 | 105100 | 104600 | 835 |
| 426 | 20240307 | 121000 | 29197042900 | 105000 | 105300 | 105300 | 104800 | 1098 |
| 427 | 20240307 | 120900 | 29081650900 | 105200 | 105100 | 105300 | 105100 | 346 |
| 428 | 20240307 | 120800 | 29045243700 | 105200 | 105200 | 105300 | 105100 | 424 |
| 429 | 20240307 | 120700 | 29000652600 | 105200 | 105100 | 105200 | 105100 | 151 |
| 430 | 20240307 | 120600 | 28984769900 | 105200 | 105200 | 105200 | 105100 | 541 |
| 431 | 20240307 | 120500 | 28927887300 | 105200 | 105200 | 105200 | 105100 | 461 |
| 432 | 20240307 | 120400 | 28879390200 | 105100 | 105100 | 105200 | 105100 | 387 |
| 433 | 20240307 | 120300 | 28838693000 | 105100 | 105200 | 105200 | 105100 | 142 |
| 434 | 20240307 | 120200 | 28823755900 | 105200 | 105300 | 105300 | 105100 | 227 |
| 435 | 20240307 | 120100 | 28799870600 | 105100 | 105100 | 105200 | 105100 | 289 |
| 436 | 20240307 | 120000 | 28769468400 | 105100 | 105200 | 105300 | 105000 | 527 |
| 437 | 20240307 | 115900 | 28714031900 | 105300 | 105400 | 105400 | 105200 | 357 |
| 438 | 20240307 | 115800 | 28676431900 | 105400 | 105500 | 105500 | 105300 | 813 |
| 439 | 20240307 | 115700 | 28590734900 | 105400 | 105600 | 105600 | 105400 | 638 |
| 440 | 20240307 | 115600 | 28523434000 | 105600 | 105700 | 105700 | 105500 | 681 |
| 441 | 20240307 | 115500 | 28451505700 | 105700 | 105500 | 105700 | 105500 | 374 |
| 442 | 20240307 | 115400 | 28412007200 | 105600 | 105500 | 105600 | 105400 | 518 |
| 443 | 20240307 | 115300 | 28357368600 | 105500 | 105500 | 105600 | 105400 | 318 |
| 444 | 20240307 | 115200 | 28323810400 | 105500 | 105400 | 105600 | 105400 | 593 |
| 445 | 20240307 | 115100 | 28261262800 | 105300 | 105400 | 105400 | 105300 | 276 |
| 446 | 20240307 | 115000 | 28232178400 | 105400 | 105200 | 105400 | 105200 | 395 |
| 447 | 20240307 | 114900 | 28190574300 | 105200 | 105400 | 105400 | 105200 | 885 |
| 448 | 20240307 | 114800 | 28097366300 | 105400 | 105400 | 105400 | 105300 | 440 |
| 449 | 20240307 | 114700 | 28051000500 | 105400 | 105400 | 105400 | 105300 | 250 |
| 450 | 20240307 | 114600 | 28024658800 | 105400 | 105300 | 105400 | 105200 | 462 |
| 451 | 20240307 | 114500 | 27975996300 | 105300 | 105700 | 105700 | 105100 | 2985 |
| 452 | 20240307 | 114400 | 27661208700 | 105700 | 105600 | 105700 | 105500 | 432 |
| 453 | 20240307 | 114300 | 27615592800 | 105500 | 105600 | 105600 | 105500 | 317 |
| 454 | 20240307 | 114200 | 27582125900 | 105600 | 105400 | 105600 | 105400 | 429 |
| 455 | 20240307 | 114100 | 27536865500 | 105400 | 105200 | 105600 | 105200 | 653 |
| 456 | 20240307 | 114000 | 27468029500 | 105300 | 105100 | 105300 | 105000 | 380 |
| 457 | 20240307 | 113900 | 27428078900 | 105100 | 105300 | 105500 | 105000 | 1515 |
| 458 | 20240307 | 113800 | 27268874200 | 105300 | 105200 | 105400 | 105000 | 802 |
| 459 | 20240307 | 113700 | 27184556500 | 105100 | 105100 | 105100 | 105000 | 705 |
| 460 | 20240307 | 113600 | 27110481200 | 105100 | 105200 | 105400 | 105000 | 656 |
| 461 | 20240307 | 113500 | 27041507900 | 105100 | 105500 | 105500 | 105000 | 1867 |
| 462 | 20240307 | 113400 | 26845076700 | 105500 | 105600 | 105600 | 105400 | 1033 |
| 463 | 20240307 | 113300 | 26736048100 | 105700 | 105700 | 105800 | 105600 | 984 |
| 464 | 20240307 | 113200 | 26632021800 | 105800 | 105800 | 105800 | 105700 | 555 |
| 465 | 20240307 | 113100 | 26573318300 | 105800 | 105700 | 105800 | 105700 | 521 |
| 466 | 20240307 | 113000 | 26518227000 | 105800 | 105700 | 105800 | 105700 | 722 |
| 467 | 20240307 | 112900 | 26441882200 | 105700 | 105600 | 105700 | 105600 | 187 |
| 468 | 20240307 | 112800 | 26422120600 | 105700 | 105700 | 105700 | 105600 | 679 |
| 469 | 20240307 | 112700 | 26350362800 | 105700 | 105800 | 105800 | 105700 | 1158 |
| 470 | 20240307 | 112600 | 26227933200 | 105800 | 105800 | 105800 | 105700 | 647 |
| 471 | 20240307 | 112500 | 26159505200 | 105800 | 105800 | 105900 | 105700 | 656 |
| 472 | 20240307 | 112400 | 26090105800 | 105800 | 105700 | 105900 | 105700 | 496 |
| 473 | 20240307 | 112300 | 26037621600 | 105800 | 105700 | 105800 | 105600 | 437 |
| 474 | 20240307 | 112200 | 25991430700 | 105700 | 105700 | 105700 | 105500 | 510 |
| 475 | 20240307 | 112100 | 25937564500 | 105700 | 105700 | 105800 | 105500 | 624 |
| 476 | 20240307 | 112000 | 25871653400 | 105800 | 105900 | 105900 | 105500 | 800 |
| 477 | 20240307 | 111900 | 25787057700 | 105900 | 105600 | 105900 | 105500 | 1106 |
| 478 | 20240307 | 111800 | 25670176000 | 105700 | 105800 | 105800 | 105600 | 490 |
| 479 | 20240307 | 111700 | 25618370200 | 105700 | 105900 | 105900 | 105600 | 996 |
| 480 | 20240307 | 111600 | 25513033700 | 105900 | 105900 | 106000 | 105800 | 581 |
| 481 | 20240307 | 111500 | 25451504800 | 105900 | 106100 | 106100 | 105700 | 2359 |
| 482 | 20240307 | 111400 | 25201658100 | 106000 | 105800 | 106100 | 105800 | 691 |
| 483 | 20240307 | 111300 | 25128425200 | 105900 | 105900 | 105900 | 105700 | 844 |
| 484 | 20240307 | 111200 | 25039167600 | 105900 | 105600 | 105900 | 105500 | 960 |
| 485 | 20240307 | 111100 | 24937708100 | 105600 | 105500 | 105600 | 105400 | 1029 |
| 486 | 20240307 | 111000 | 24829165500 | 105500 | 105600 | 105600 | 105400 | 421 |
| 487 | 20240307 | 110900 | 24784748300 | 105600 | 105500 | 105600 | 105400 | 721 |
| 488 | 20240307 | 110800 | 24708680400 | 105500 | 105600 | 105600 | 105500 | 675 |
| 489 | 20240307 | 110700 | 24637442800 | 105600 | 105400 | 105600 | 105100 | 1871 |
| 490 | 20240307 | 110600 | 24440383100 | 105300 | 106000 | 106000 | 105300 | 1235 |
| 491 | 20240307 | 110500 | 24309869500 | 106000 | 105800 | 106000 | 105600 | 400 |
| 492 | 20240307 | 110400 | 24267565800 | 105700 | 106000 | 106000 | 105600 | 1395 |
| 493 | 20240307 | 110300 | 24119953600 | 106000 | 106200 | 106200 | 105900 | 1623 |
| 494 | 20240307 | 110200 | 23947916500 | 106200 | 106100 | 106200 | 106000 | 576 |
| 495 | 20240307 | 110100 | 23886793400 | 106100 | 106300 | 106300 | 106000 | 1511 |
| 496 | 20240307 | 110000 | 23726383700 | 106400 | 106400 | 106500 | 106300 | 509 |
| 497 | 20240307 | 105900 | 23672220200 | 106500 | 106400 | 106600 | 106200 | 1028 |
| 498 | 20240307 | 105800 | 23562851100 | 106400 | 106300 | 106500 | 106200 | 1292 |
| 499 | 20240307 | 105700 | 23425494200 | 106200 | 106300 | 106400 | 106200 | 847 |
| 500 | 20240307 | 105600 | 23335466700 | 106300 | 106200 | 106400 | 106200 | 301 |
| 501 | 20240307 | 105500 | 23303469900 | 106200 | 106200 | 106600 | 106200 | 1560 |
| 502 | 20240307 | 105400 | 23137541800 | 106200 | 106300 | 106500 | 106200 | 554 |
| 503 | 20240307 | 105300 | 23078634000 | 106400 | 106500 | 106500 | 106200 | 2174 |
| 504 | 20240307 | 105200 | 22847365200 | 106600 | 107100 | 107100 | 106500 | 1347 |
| 505 | 20240307 | 105100 | 22703438900 | 107100 | 107000 | 107100 | 106800 | 1471 |
| 506 | 20240307 | 105000 | 22546106400 | 107000 | 106300 | 107000 | 106300 | 3725 |
| 507 | 20240307 | 104900 | 22147976600 | 106500 | 107000 | 107000 | 106300 | 4396 |
| 508 | 20240307 | 104800 | 21678580400 | 107000 | 107000 | 107200 | 106900 | 815 |
| 509 | 20240307 | 104700 | 21591365100 | 107000 | 107100 | 107400 | 106900 | 1313 |
| 510 | 20240307 | 104600 | 21450646100 | 107100 | 106900 | 107300 | 106900 | 2092 |
| 511 | 20240307 | 104500 | 21226684600 | 107000 | 107200 | 107400 | 106700 | 4871 |
| 512 | 20240307 | 104400 | 20704861600 | 107300 | 107100 | 107400 | 107000 | 784 |
| 513 | 20240307 | 104300 | 20620780500 | 107000 | 106900 | 107500 | 106800 | 4737 |
| 514 | 20240307 | 104200 | 20112413700 | 106800 | 107400 | 107500 | 106800 | 2506 |
| 515 | 20240307 | 104100 | 19843978400 | 107500 | 106900 | 107500 | 106900 | 14980 |
| 516 | 20240307 | 104000 | 18238922300 | 106900 | 106300 | 106900 | 106300 | 11038 |
| 517 | 20240307 | 103900 | 17062740200 | 106400 | 106300 | 106400 | 106200 | 961 |
| 518 | 20240307 | 103800 | 16960547800 | 106100 | 106100 | 106500 | 105900 | 3109 |
| 519 | 20240307 | 103700 | 16629988400 | 106100 | 106100 | 106500 | 106000 | 10196 |
| 520 | 20240307 | 103600 | 15546925700 | 106200 | 106200 | 106200 | 106000 | 1490 |
| 521 | 20240307 | 103500 | 15388804000 | 106100 | 105900 | 106200 | 105800 | 4863 |
| 522 | 20240307 | 103400 | 14873170400 | 105800 | 105400 | 105900 | 105400 | 2297 |
| 523 | 20240307 | 103300 | 14630490100 | 105500 | 105500 | 105500 | 105300 | 528 |
| 524 | 20240307 | 103200 | 14574841500 | 105400 | 105200 | 105500 | 105200 | 1226 |
| 525 | 20240307 | 103100 | 14445752500 | 105200 | 105300 | 105300 | 105100 | 907 |
| 526 | 20240307 | 103000 | 14350333200 | 105200 | 104800 | 105300 | 104700 | 1632 |
| 527 | 20240307 | 102900 | 14178991900 | 104800 | 104800 | 105000 | 104700 | 274 |
| 528 | 20240307 | 102800 | 14150265900 | 104800 | 104700 | 104800 | 104600 | 494 |
| 529 | 20240307 | 102700 | 14098575300 | 104700 | 105000 | 105000 | 104500 | 420 |
| 530 | 20240307 | 102600 | 14054577600 | 105000 | 104600 | 105100 | 104500 | 932 |
| 531 | 20240307 | 102500 | 13956855900 | 104700 | 104600 | 104700 | 104500 | 847 |
| 532 | 20240307 | 102400 | 13868256500 | 104600 | 104700 | 104700 | 104300 | 681 |
| 533 | 20240307 | 102300 | 13797079100 | 104700 | 105100 | 105200 | 104700 | 695 |
| 534 | 20240307 | 102200 | 13724194000 | 105100 | 104900 | 105100 | 104500 | 1526 |
| 535 | 20240307 | 102100 | 13564300800 | 104900 | 105300 | 105300 | 104900 | 965 |
| 536 | 20240307 | 102000 | 13462829700 | 105300 | 105300 | 105300 | 105200 | 457 |
| 537 | 20240307 | 101900 | 13414721200 | 105300 | 105200 | 105300 | 105200 | 450 |
| 538 | 20240307 | 101800 | 13367354600 | 105300 | 105400 | 105500 | 105200 | 958 |
| 539 | 20240307 | 101700 | 13266471500 | 105500 | 105000 | 105500 | 105000 | 2119 |
| 540 | 20240307 | 101600 | 13043420800 | 105000 | 104800 | 105000 | 104600 | 799 |
| 541 | 20240307 | 101500 | 12959655700 | 104700 | 104700 | 104800 | 104600 | 383 |
| 542 | 20240307 | 101400 | 12919549500 | 104700 | 104400 | 104700 | 104300 | 788 |
| 543 | 20240307 | 101300 | 12837138600 | 104400 | 104500 | 104600 | 104200 | 650 |
| 544 | 20240307 | 101200 | 12769321300 | 104500 | 104400 | 104700 | 104200 | 947 |
| 545 | 20240307 | 101100 | 12670357700 | 104600 | 104500 | 104700 | 104200 | 4106 |
| 546 | 20240307 | 101000 | 12241714400 | 104500 | 104400 | 104500 | 104300 | 893 |
| 547 | 20240307 | 100900 | 12148477600 | 104400 | 104200 | 104600 | 104200 | 803 |
| 548 | 20240307 | 100800 | 12064673500 | 104200 | 104700 | 104700 | 104100 | 5734 |
| 549 | 20240307 | 100700 | 11466588900 | 104600 | 104600 | 104700 | 104300 | 4847 |
| 550 | 20240307 | 100600 | 10960409400 | 104600 | 104800 | 104800 | 104600 | 962 |
| 551 | 20240307 | 100500 | 10859686300 | 105000 | 105000 | 105100 | 104800 | 1422 |
| 552 | 20240307 | 100400 | 10710500700 | 104900 | 105000 | 105200 | 104900 | 1170 |
| 553 | 20240307 | 100300 | 10587595600 | 105100 | 105200 | 105300 | 105000 | 1432 |
| 554 | 20240307 | 100200 | 10437010900 | 105200 | 105500 | 105600 | 104900 | 1047 |
| 555 | 20240307 | 100100 | 10326711900 | 105600 | 105700 | 105800 | 105400 | 179 |
| 556 | 20240307 | 100000 | 10307821100 | 105700 | 105400 | 105800 | 104900 | 5430 |
| 557 | 20240307 | 095900 | 9736643200 | 105600 | 105900 | 105900 | 105400 | 1508 |
| 558 | 20240307 | 095800 | 9577305000 | 105900 | 105900 | 106000 | 105800 | 994 |
| 559 | 20240307 | 095700 | 9472049900 | 105900 | 105900 | 106000 | 105800 | 572 |
| 560 | 20240307 | 095600 | 9411467400 | 105900 | 105800 | 105900 | 105800 | 621 |
| 561 | 20240307 | 095500 | 9345715500 | 105900 | 106000 | 106000 | 105800 | 833 |
| 562 | 20240307 | 095400 | 9257461800 | 106000 | 106000 | 106000 | 105800 | 625 |
| 563 | 20240307 | 095300 | 9191275300 | 106000 | 106100 | 106100 | 105900 | 1047 |
| 564 | 20240307 | 095200 | 9080289900 | 106100 | 105900 | 106500 | 105900 | 3227 |
| 565 | 20240307 | 095100 | 8737421800 | 106000 | 105700 | 106000 | 105700 | 679 |
| 566 | 20240307 | 095000 | 8665541000 | 105700 | 105500 | 105700 | 105400 | 2112 |
| 567 | 20240307 | 094900 | 8442649900 | 105400 | 105600 | 105600 | 105400 | 905 |
| 568 | 20240307 | 094800 | 8347173600 | 105600 | 105600 | 105600 | 105400 | 1086 |
| 569 | 20240307 | 094700 | 8232621400 | 105600 | 105600 | 105700 | 105500 | 1063 |
| 570 | 20240307 | 094600 | 8120389000 | 105700 | 106100 | 106100 | 105500 | 3520 |
| 571 | 20240307 | 094500 | 7748093000 | 106100 | 105900 | 106200 | 105900 | 893 |
| 572 | 20240307 | 094400 | 7653437000 | 106000 | 106500 | 106500 | 105900 | 2863 |
| 573 | 20240307 | 094300 | 7349133100 | 106500 | 106500 | 106500 | 106300 | 656 |
| 574 | 20240307 | 094200 | 7279326900 | 106500 | 106400 | 106600 | 106300 | 2638 |
| 575 | 20240307 | 094100 | 6998521100 | 106400 | 105700 | 106400 | 105700 | 6080 |
| 576 | 20240307 | 094000 | 6353840800 | 105800 | 105800 | 105800 | 105700 | 933 |
| 577 | 20240307 | 093900 | 6255178800 | 105800 | 105800 | 105800 | 105600 | 1583 |
| 578 | 20240307 | 093800 | 6087793700 | 105800 | 105500 | 105800 | 105500 | 1619 |
| 579 | 20240307 | 093700 | 5916848300 | 105400 | 105500 | 105500 | 105400 | 1649 |
| 580 | 20240307 | 093600 | 5742893700 | 105500 | 105200 | 105500 | 105200 | 1386 |
| 581 | 20240307 | 093500 | 5596834300 | 105100 | 105000 | 105300 | 104900 | 1797 |
| 582 | 20240307 | 093400 | 5408087500 | 105000 | 105000 | 105100 | 105000 | 1348 |
| 583 | 20240307 | 093300 | 5266501100 | 105000 | 105000 | 105100 | 105000 | 1585 |
| 584 | 20240307 | 093200 | 5100074200 | 105000 | 104700 | 105000 | 104700 | 735 |
| 585 | 20240307 | 093100 | 5022961800 | 104700 | 104500 | 104700 | 104400 | 831 |
| 586 | 20240307 | 093000 | 4936064600 | 104500 | 104600 | 104600 | 104000 | 1593 |
| 587 | 20240307 | 092900 | 4769866400 | 104600 | 104800 | 104900 | 104600 | 931 |
| 588 | 20240307 | 092800 | 4672317000 | 104900 | 105000 | 105100 | 104800 | 1897 |
| 589 | 20240307 | 092700 | 4473143200 | 105000 | 105400 | 105500 | 104800 | 4894 |
| 590 | 20240307 | 092600 | 3958352600 | 105300 | 105000 | 105400 | 104800 | 3014 |
| 591 | 20240307 | 092500 | 3641399900 | 105000 | 104900 | 105000 | 104800 | 878 |
| 592 | 20240307 | 092400 | 3549297600 | 104900 | 105000 | 105000 | 104700 | 858 |
| 593 | 20240307 | 092300 | 3459339500 | 105000 | 104900 | 105000 | 104700 | 1809 |
| 594 | 20240307 | 092200 | 3269647700 | 105000 | 105100 | 105100 | 104900 | 974 |
| 595 | 20240307 | 092100 | 3167384000 | 105000 | 104700 | 105200 | 104700 | 3092 |
| 596 | 20240307 | 092000 | 2842722500 | 104800 | 104400 | 104800 | 104400 | 834 |
| 597 | 20240307 | 091900 | 2755468100 | 104600 | 104300 | 104600 | 104100 | 1185 |
| 598 | 20240307 | 091800 | 2631847400 | 104300 | 104100 | 104300 | 103900 | 951 |
| 599 | 20240307 | 091700 | 2532733700 | 104000 | 103900 | 104100 | 103800 | 648 |
| 600 | 20240307 | 091600 | 2465371300 | 104000 | 104100 | 104100 | 103900 | 504 |
| 601 | 20240307 | 091500 | 2412959300 | 104100 | 103700 | 104100 | 103500 | 1716 |
| 602 | 20240307 | 091400 | 2234857400 | 103600 | 103600 | 103700 | 103500 | 1309 |
| 603 | 20240307 | 091300 | 2099266000 | 103600 | 103700 | 103900 | 103400 | 923 |
| 604 | 20240307 | 091200 | 2003595200 | 103800 | 103700 | 103900 | 103700 | 512 |
| 605 | 20240307 | 091100 | 1950463000 | 103800 | 103300 | 103800 | 103300 | 707 |
| 606 | 20240307 | 091000 | 1877271000 | 103300 | 103000 | 103600 | 102900 | 1042 |
| 607 | 20240307 | 090900 | 1769755100 | 102900 | 103900 | 103900 | 102900 | 1539 |
| 608 | 20240307 | 090800 | 1610841800 | 103900 | 103700 | 104000 | 103500 | 1176 |
| 609 | 20240307 | 090700 | 1488832800 | 103600 | 103500 | 104000 | 103500 | 825 |
| 610 | 20240307 | 090600 | 1403266100 | 103500 | 103200 | 103700 | 103100 | 1009 |
| 611 | 20240307 | 090500 | 1298829800 | 103500 | 103100 | 103500 | 102800 | 3121 |
| 612 | 20240307 | 090400 | 976986800 | 103100 | 103300 | 103500 | 103000 | 1834 |
| 613 | 20240307 | 090300 | 787877500 | 103300 | 103100 | 103400 | 103000 | 1018 |
| 614 | 20240307 | 090200 | 682849600 | 103100 | 103400 | 103500 | 103000 | 2500 |
| 615 | 20240307 | 090100 | 424781500 | 103400 | 103500 | 103800 | 103100 | 1196 |
| 616 | 20240307 | 090000 | 301095400 | 103500 | 103500 | 103600 | 103000 | 2911 |