34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 191400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 55434 |
| 3 | 20240304 | 191300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20240304 | 191200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20240304 | 191100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20240304 | 191000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20240304 | 190900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20240304 | 190800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20240304 | 190700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20240304 | 190600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20240304 | 190500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20240304 | 190400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20240304 | 190300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20240304 | 190200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20240304 | 190100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20240304 | 190000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20240304 | 185900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20240304 | 185800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20240304 | 185700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20240304 | 185600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20240304 | 185500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20240304 | 185400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20240304 | 185300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20240304 | 185200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20240304 | 185100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20240304 | 185000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20240304 | 184900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20240304 | 184800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20240304 | 184700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20240304 | 184600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20240304 | 184500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20240304 | 184400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 55434 |
| 33 | 20240304 | 184300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20240304 | 184200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20240304 | 184100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20240304 | 184000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20240304 | 183900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20240304 | 183800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20240304 | 183700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20240304 | 183600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20240304 | 183500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20240304 | 183400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20240304 | 183300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20240304 | 183200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20240304 | 183100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20240304 | 183000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20240304 | 182900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20240304 | 182800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20240304 | 182700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20240304 | 182600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20240304 | 182500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20240304 | 182400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20240304 | 182300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20240304 | 182200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20240304 | 182100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20240304 | 182000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20240304 | 181900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20240304 | 181800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20240304 | 181700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20240304 | 181600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20240304 | 181500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20240304 | 181400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 55434 |
| 63 | 20240304 | 181300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20240304 | 181200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20240304 | 181100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20240304 | 181000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20240304 | 180900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20240304 | 180800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20240304 | 180700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20240304 | 180600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20240304 | 180500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20240304 | 180400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20240304 | 180300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20240304 | 180200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20240304 | 180100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20240304 | 180000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20240304 | 175900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20240304 | 175800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20240304 | 175700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20240304 | 175600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20240304 | 175500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20240304 | 175400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20240304 | 175300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20240304 | 175200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20240304 | 175100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20240304 | 175000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20240304 | 174900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20240304 | 174800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20240304 | 174700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20240304 | 174600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20240304 | 174500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20240304 | 174400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 55434 |
| 93 | 20240304 | 174300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20240304 | 174200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20240304 | 174100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20240304 | 174000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20240304 | 173900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20240304 | 173800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20240304 | 173700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20240304 | 173600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20240304 | 173500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20240304 | 173400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20240304 | 173300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20240304 | 173200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20240304 | 173100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20240304 | 173000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20240304 | 172900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20240304 | 172800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20240304 | 172700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20240304 | 172600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20240304 | 172500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20240304 | 172400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20240304 | 172300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20240304 | 172200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20240304 | 172100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20240304 | 172000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20240304 | 171900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20240304 | 171800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20240304 | 171700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20240304 | 171600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20240304 | 171500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20240304 | 171400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 55434 |
| 123 | 20240304 | 171300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20240304 | 171200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20240304 | 171100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20240304 | 171000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20240304 | 170900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20240304 | 170800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20240304 | 170700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20240304 | 170600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20240304 | 170500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20240304 | 170400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20240304 | 170300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20240304 | 170200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20240304 | 170100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20240304 | 170000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20240304 | 165900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20240304 | 165800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20240304 | 165700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20240304 | 165600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20240304 | 165500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20240304 | 165400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20240304 | 165300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20240304 | 165200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20240304 | 165100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20240304 | 165000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20240304 | 164900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20240304 | 164800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20240304 | 164700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20240304 | 164600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20240304 | 164500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20240304 | 164400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 55434 |
| 153 | 20240304 | 164300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20240304 | 164200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20240304 | 164100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20240304 | 164000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20240304 | 163900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20240304 | 163800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20240304 | 163700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20240304 | 163600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20240304 | 163500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20240304 | 163400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20240304 | 163300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20240304 | 163200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20240304 | 163100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20240304 | 163000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20240304 | 162900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20240304 | 162800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20240304 | 162700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20240304 | 162600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20240304 | 162500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20240304 | 162400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20240304 | 162300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20240304 | 162200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20240304 | 162100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20240304 | 162000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20240304 | 161900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20240304 | 161800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20240304 | 161700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20240304 | 161600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20240304 | 161500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20240304 | 161400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 55434 |
| 183 | 20240304 | 161300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20240304 | 161200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20240304 | 161100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20240304 | 161000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20240304 | 160900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20240304 | 160800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20240304 | 160700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20240304 | 160600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20240304 | 160500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20240304 | 160400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20240304 | 160300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20240304 | 160200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20240304 | 160100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20240304 | 160000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20240304 | 155900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20240304 | 155800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20240304 | 155700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20240304 | 155600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20240304 | 155500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20240304 | 155400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20240304 | 155300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20240304 | 155200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20240304 | 155100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20240304 | 155000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20240304 | 154900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20240304 | 154800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20240304 | 154700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20240304 | 154600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20240304 | 154500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20240304 | 154400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 55434 |
| 213 | 20240304 | 154300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 214 | 20240304 | 154200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 215 | 20240304 | 154100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 216 | 20240304 | 154000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 217 | 20240304 | 153900 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 218 | 20240304 | 153800 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 219 | 20240304 | 153700 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20240304 | 153600 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20240304 | 153500 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20240304 | 153400 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20240304 | 153300 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20240304 | 153200 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20240304 | 153100 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20240304 | 153000 | 149117403150 | 27200 | 27200 | 27200 | 27200 | 55434 |
| 227 | 20240304 | 152900 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20240304 | 152800 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20240304 | 152700 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20240304 | 152600 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20240304 | 152500 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20240304 | 152400 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20240304 | 152300 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20240304 | 152200 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20240304 | 152100 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20240304 | 152000 | 147609598350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20240304 | 151900 | 147609598350 | 26900 | 27150 | 27150 | 26850 | 19774 |
| 238 | 20240304 | 151800 | 147076368650 | 27050 | 27050 | 27150 | 27000 | 8601 |
| 239 | 20240304 | 151700 | 146843364850 | 27050 | 27150 | 27200 | 26900 | 22753 |
| 240 | 20240304 | 151600 | 146226901100 | 27150 | 27150 | 27200 | 27100 | 8140 |
| 241 | 20240304 | 151500 | 146005878050 | 27100 | 27050 | 27200 | 27000 | 45088 |
| 242 | 20240304 | 151400 | 144781083250 | 27100 | 27000 | 27100 | 26950 | 10641 |
| 243 | 20240304 | 151300 | 144493499850 | 27050 | 27000 | 27150 | 26900 | 14039 |
| 244 | 20240304 | 151200 | 144113728100 | 26950 | 26800 | 27000 | 26800 | 12397 |
| 245 | 20240304 | 151100 | 143780275050 | 26800 | 26900 | 26900 | 26800 | 3527 |
| 246 | 20240304 | 151000 | 143685687350 | 26800 | 27000 | 27000 | 26800 | 7873 |
| 247 | 20240304 | 150900 | 143474050550 | 26950 | 26800 | 27050 | 26750 | 17547 |
| 248 | 20240304 | 150800 | 143001342950 | 26800 | 26900 | 26900 | 26550 | 29856 |
| 249 | 20240304 | 150700 | 142204979950 | 26850 | 26900 | 26950 | 26800 | 7166 |
| 250 | 20240304 | 150600 | 142012314950 | 26950 | 26850 | 26950 | 26850 | 4045 |
| 251 | 20240304 | 150500 | 141903536250 | 26900 | 26950 | 26950 | 26850 | 6333 |
| 252 | 20240304 | 150400 | 141733260400 | 26900 | 26950 | 27000 | 26900 | 4523 |
| 253 | 20240304 | 150300 | 141611458200 | 26950 | 27150 | 27150 | 26900 | 9980 |
| 254 | 20240304 | 150200 | 141341794350 | 27100 | 27200 | 27200 | 27100 | 12866 |
| 255 | 20240304 | 150100 | 140992618600 | 27150 | 27200 | 27200 | 27100 | 9589 |
| 256 | 20240304 | 150000 | 140732113250 | 27200 | 27150 | 27200 | 27100 | 17361 |
| 257 | 20240304 | 145900 | 140260353900 | 27100 | 27100 | 27150 | 27100 | 4636 |
| 258 | 20240304 | 145800 | 140134508700 | 27150 | 27100 | 27150 | 27100 | 3600 |
| 259 | 20240304 | 145700 | 140036847350 | 27150 | 27100 | 27150 | 27050 | 5209 |
| 260 | 20240304 | 145600 | 139895539050 | 27100 | 27150 | 27150 | 27050 | 12890 |
| 261 | 20240304 | 145500 | 139545915400 | 27150 | 27050 | 27150 | 27000 | 13508 |
| 262 | 20240304 | 145400 | 139179872750 | 27050 | 26950 | 27050 | 26900 | 9426 |
| 263 | 20240304 | 145300 | 138925193500 | 26950 | 26950 | 26950 | 26900 | 2261 |
| 264 | 20240304 | 145200 | 138864278750 | 26950 | 26950 | 26950 | 26900 | 1716 |
| 265 | 20240304 | 145100 | 138818054000 | 26950 | 27000 | 27000 | 26950 | 3319 |
| 266 | 20240304 | 145000 | 138728563450 | 27000 | 27000 | 27000 | 26950 | 2965 |
| 267 | 20240304 | 144900 | 138648523600 | 26950 | 26900 | 27000 | 26900 | 3226 |
| 268 | 20240304 | 144800 | 138561539900 | 26900 | 26950 | 26950 | 26900 | 3813 |
| 269 | 20240304 | 144700 | 138458877350 | 26950 | 26950 | 26950 | 26900 | 3414 |
| 270 | 20240304 | 144600 | 138366929350 | 26950 | 27000 | 27000 | 26900 | 3932 |
| 271 | 20240304 | 144500 | 138260934950 | 27000 | 26950 | 27000 | 26900 | 4948 |
| 272 | 20240304 | 144400 | 138127588500 | 26950 | 26950 | 27000 | 26900 | 4732 |
| 273 | 20240304 | 144300 | 138000026750 | 26950 | 26900 | 27000 | 26900 | 13842 |
| 274 | 20240304 | 144200 | 137626927950 | 26950 | 26950 | 26950 | 26900 | 4967 |
| 275 | 20240304 | 144100 | 137493089050 | 26950 | 26900 | 26950 | 26850 | 6834 |
| 276 | 20240304 | 144000 | 137309048400 | 26900 | 26800 | 26900 | 26800 | 4868 |
| 277 | 20240304 | 143900 | 137178311750 | 26800 | 26850 | 26850 | 26750 | 2262 |
| 278 | 20240304 | 143800 | 137117686650 | 26800 | 26750 | 26850 | 26750 | 2330 |
| 279 | 20240304 | 143700 | 137055250200 | 26800 | 26800 | 26850 | 26750 | 2960 |
| 280 | 20240304 | 143600 | 136975930550 | 26800 | 26850 | 26850 | 26750 | 1834 |
| 281 | 20240304 | 143500 | 136926791200 | 26800 | 26800 | 26850 | 26750 | 3480 |
| 282 | 20240304 | 143400 | 136833471450 | 26800 | 26800 | 26850 | 26800 | 1336 |
| 283 | 20240304 | 143300 | 136797629750 | 26850 | 26800 | 26900 | 26750 | 1606 |
| 284 | 20240304 | 143200 | 136754554600 | 26800 | 26800 | 26900 | 26750 | 3103 |
| 285 | 20240304 | 143100 | 136671346750 | 26850 | 26900 | 26900 | 26800 | 3164 |
| 286 | 20240304 | 143000 | 136586359600 | 26850 | 26850 | 26900 | 26800 | 3164 |
| 287 | 20240304 | 142900 | 136501411250 | 26850 | 26800 | 26850 | 26800 | 2131 |
| 288 | 20240304 | 142800 | 136444243050 | 26800 | 26900 | 26950 | 26750 | 6718 |
| 289 | 20240304 | 142700 | 136263858100 | 26900 | 26950 | 26950 | 26800 | 10609 |
| 290 | 20240304 | 142600 | 135978848050 | 26950 | 26900 | 26950 | 26850 | 8485 |
| 291 | 20240304 | 142500 | 135750609750 | 26900 | 26850 | 26900 | 26800 | 5677 |
| 292 | 20240304 | 142400 | 135598092500 | 26850 | 26800 | 26850 | 26750 | 2553 |
| 293 | 20240304 | 142300 | 135529617900 | 26800 | 26800 | 26850 | 26750 | 3018 |
| 294 | 20240304 | 142200 | 135448743350 | 26800 | 26750 | 26850 | 26700 | 4526 |
| 295 | 20240304 | 142100 | 135327543100 | 26750 | 26800 | 26800 | 26700 | 3929 |
| 296 | 20240304 | 142000 | 135222466000 | 26800 | 26750 | 26800 | 26650 | 2698 |
| 297 | 20240304 | 141900 | 135150318650 | 26700 | 26700 | 26750 | 26650 | 3320 |
| 298 | 20240304 | 141800 | 135061677300 | 26750 | 26700 | 26750 | 26700 | 1393 |
| 299 | 20240304 | 141700 | 135024460800 | 26650 | 26750 | 26800 | 26650 | 6731 |
| 300 | 20240304 | 141600 | 134844563150 | 26750 | 26750 | 26750 | 26650 | 4305 |
| 301 | 20240304 | 141500 | 134729569800 | 26650 | 26700 | 26750 | 26650 | 3513 |
| 302 | 20240304 | 141400 | 134635768750 | 26700 | 26700 | 26700 | 26650 | 2285 |
| 303 | 20240304 | 141300 | 134574794000 | 26650 | 26600 | 26700 | 26600 | 1679 |
| 304 | 20240304 | 141200 | 134530015900 | 26650 | 26650 | 26650 | 26600 | 2457 |
| 305 | 20240304 | 141100 | 134464547400 | 26600 | 26600 | 26700 | 26600 | 3432 |
| 306 | 20240304 | 141000 | 134373144750 | 26650 | 26600 | 26650 | 26550 | 4199 |
| 307 | 20240304 | 140900 | 134261484250 | 26550 | 26600 | 26650 | 26550 | 3338 |
| 308 | 20240304 | 140800 | 134172691450 | 26650 | 26650 | 26750 | 26600 | 9311 |
| 309 | 20240304 | 140700 | 133924506650 | 26650 | 26550 | 26650 | 26550 | 4495 |
| 310 | 20240304 | 140600 | 133805006300 | 26550 | 26550 | 26550 | 26500 | 1441 |
| 311 | 20240304 | 140500 | 133766766000 | 26550 | 26550 | 26600 | 26500 | 8414 |
| 312 | 20240304 | 140400 | 133543316750 | 26550 | 26450 | 26550 | 26450 | 2277 |
| 313 | 20240304 | 140300 | 133482978500 | 26450 | 26450 | 26450 | 26400 | 1240 |
| 314 | 20240304 | 140200 | 133450205400 | 26450 | 26400 | 26450 | 26350 | 4079 |
| 315 | 20240304 | 140100 | 133342508050 | 26450 | 26300 | 26500 | 26300 | 8694 |
| 316 | 20240304 | 140000 | 133113091750 | 26350 | 26300 | 26350 | 26250 | 6620 |
| 317 | 20240304 | 135900 | 132938973050 | 26350 | 26450 | 26450 | 26300 | 20397 |
| 318 | 20240304 | 135800 | 132401801200 | 26450 | 26500 | 26550 | 26400 | 7679 |
| 319 | 20240304 | 135700 | 132198457700 | 26550 | 26550 | 26550 | 26500 | 2864 |
| 320 | 20240304 | 135600 | 132122439600 | 26550 | 26550 | 26550 | 26500 | 1468 |
| 321 | 20240304 | 135500 | 132083500300 | 26550 | 26500 | 26550 | 26500 | 1424 |
| 322 | 20240304 | 135400 | 132045757450 | 26500 | 26550 | 26550 | 26450 | 2182 |
| 323 | 20240304 | 135300 | 131987921700 | 26450 | 26550 | 26550 | 26450 | 2493 |
| 324 | 20240304 | 135200 | 131921852750 | 26550 | 26500 | 26550 | 26450 | 1798 |
| 325 | 20240304 | 135100 | 131874164400 | 26450 | 26400 | 26500 | 26400 | 6272 |
| 326 | 20240304 | 135000 | 131708219200 | 26400 | 26450 | 26500 | 26400 | 2624 |
| 327 | 20240304 | 134900 | 131638817400 | 26450 | 26500 | 26500 | 26450 | 3756 |
| 328 | 20240304 | 134800 | 131539465600 | 26450 | 26550 | 26550 | 26450 | 3706 |
| 329 | 20240304 | 134700 | 131441262100 | 26550 | 26550 | 26600 | 26500 | 3208 |
| 330 | 20240304 | 134600 | 131356083750 | 26600 | 26600 | 26650 | 26550 | 2177 |
| 331 | 20240304 | 134500 | 131298195850 | 26650 | 26600 | 26700 | 26600 | 3490 |
| 332 | 20240304 | 134400 | 131205225350 | 26650 | 26650 | 26700 | 26550 | 6149 |
| 333 | 20240304 | 134300 | 131041494000 | 26650 | 26550 | 26650 | 26550 | 2939 |
| 334 | 20240304 | 134200 | 130963240950 | 26550 | 26550 | 26600 | 26550 | 2228 |
| 335 | 20240304 | 134100 | 130904017450 | 26550 | 26450 | 26550 | 26450 | 3446 |
| 336 | 20240304 | 134000 | 130812676150 | 26450 | 26500 | 26550 | 26450 | 3601 |
| 337 | 20240304 | 133900 | 130717243250 | 26550 | 26550 | 26600 | 26500 | 2100 |
| 338 | 20240304 | 133800 | 130661497900 | 26600 | 26550 | 26600 | 26500 | 1699 |
| 339 | 20240304 | 133700 | 130616357400 | 26500 | 26550 | 26600 | 26500 | 2329 |
| 340 | 20240304 | 133600 | 130554559700 | 26550 | 26500 | 26600 | 26500 | 1748 |
| 341 | 20240304 | 133500 | 130508153000 | 26500 | 26550 | 26600 | 26350 | 13910 |
| 342 | 20240304 | 133400 | 130139932100 | 26500 | 26650 | 26650 | 26450 | 12680 |
| 343 | 20240304 | 133300 | 129803541450 | 26650 | 26650 | 26650 | 26600 | 940 |
| 344 | 20240304 | 133200 | 129778495750 | 26650 | 26600 | 26650 | 26550 | 3755 |
| 345 | 20240304 | 133100 | 129678512050 | 26600 | 26600 | 26650 | 26550 | 3536 |
| 346 | 20240304 | 133000 | 129584451900 | 26550 | 26500 | 26600 | 26500 | 4828 |
| 347 | 20240304 | 132900 | 129456274050 | 26600 | 26600 | 26650 | 26500 | 11017 |
| 348 | 20240304 | 132800 | 129163556950 | 26650 | 26800 | 26800 | 26600 | 17234 |
| 349 | 20240304 | 132700 | 128703666150 | 26800 | 26850 | 26850 | 26750 | 2706 |
| 350 | 20240304 | 132600 | 128631186500 | 26850 | 26800 | 26850 | 26750 | 3842 |
| 351 | 20240304 | 132500 | 128528201700 | 26750 | 26750 | 26800 | 26700 | 3611 |
| 352 | 20240304 | 132400 | 128431675300 | 26750 | 26750 | 26750 | 26700 | 3261 |
| 353 | 20240304 | 132300 | 128344489900 | 26750 | 26750 | 26800 | 26650 | 2467 |
| 354 | 20240304 | 132200 | 128278518850 | 26700 | 26700 | 26750 | 26650 | 5434 |
| 355 | 20240304 | 132100 | 128133477000 | 26700 | 26750 | 26800 | 26650 | 11465 |
| 356 | 20240304 | 132000 | 127827182600 | 26750 | 26800 | 26850 | 26750 | 3617 |
| 357 | 20240304 | 131900 | 127730268150 | 26800 | 26850 | 26850 | 26800 | 2775 |
| 358 | 20240304 | 131800 | 127655888900 | 26800 | 26950 | 26950 | 26800 | 3807 |
| 359 | 20240304 | 131700 | 127553655750 | 26900 | 26950 | 26950 | 26900 | 1561 |
| 360 | 20240304 | 131600 | 127511641100 | 26950 | 26950 | 26950 | 26900 | 1293 |
| 361 | 20240304 | 131500 | 127476801900 | 26950 | 26950 | 26950 | 26850 | 651 |
| 362 | 20240304 | 131400 | 127459263600 | 26900 | 27000 | 27050 | 26900 | 4027 |
| 363 | 20240304 | 131300 | 127350720150 | 26950 | 27000 | 27000 | 26950 | 1516 |
| 364 | 20240304 | 131200 | 127309810050 | 27000 | 27000 | 27000 | 26950 | 1018 |
| 365 | 20240304 | 131100 | 127282329650 | 27000 | 27000 | 27000 | 26950 | 834 |
| 366 | 20240304 | 131000 | 127259836350 | 26950 | 26900 | 27000 | 26900 | 7331 |
| 367 | 20240304 | 130900 | 127062482100 | 26850 | 26900 | 26900 | 26850 | 1848 |
| 368 | 20240304 | 130800 | 127012795300 | 26900 | 26850 | 26900 | 26800 | 967 |
| 369 | 20240304 | 130700 | 126986822750 | 26850 | 26850 | 26900 | 26800 | 2925 |
| 370 | 20240304 | 130600 | 126908298700 | 26850 | 26800 | 26850 | 26750 | 5675 |
| 371 | 20240304 | 130500 | 126756210750 | 26800 | 26900 | 26900 | 26800 | 5121 |
| 372 | 20240304 | 130400 | 126618733500 | 26900 | 26900 | 26950 | 26850 | 1247 |
| 373 | 20240304 | 130300 | 126585195950 | 26900 | 26950 | 26950 | 26900 | 2602 |
| 374 | 20240304 | 130200 | 126515164900 | 26950 | 26900 | 27000 | 26850 | 4591 |
| 375 | 20240304 | 130100 | 126391656800 | 26850 | 26950 | 26950 | 26850 | 4676 |
| 376 | 20240304 | 130000 | 126265972850 | 26900 | 26950 | 27000 | 26900 | 3282 |
| 377 | 20240304 | 125900 | 126177636250 | 26950 | 27000 | 27000 | 26950 | 1784 |
| 378 | 20240304 | 125800 | 126129537400 | 27000 | 27050 | 27050 | 26950 | 2683 |
| 379 | 20240304 | 125700 | 126057061750 | 27050 | 27050 | 27100 | 27000 | 1344 |
| 380 | 20240304 | 125600 | 126020703650 | 27100 | 27100 | 27100 | 27050 | 1053 |
| 381 | 20240304 | 125500 | 125992168850 | 27100 | 27050 | 27100 | 27000 | 2556 |
| 382 | 20240304 | 125400 | 125922947650 | 27050 | 27000 | 27050 | 27000 | 1072 |
| 383 | 20240304 | 125300 | 125893959450 | 27000 | 26950 | 27050 | 26950 | 3019 |
| 384 | 20240304 | 125200 | 125812463450 | 27000 | 26950 | 27000 | 26900 | 4787 |
| 385 | 20240304 | 125100 | 125683508050 | 26950 | 27000 | 27000 | 26900 | 1590 |
| 386 | 20240304 | 125000 | 125640650200 | 26950 | 26950 | 27000 | 26900 | 3116 |
| 387 | 20240304 | 124900 | 125556699150 | 26950 | 26950 | 27000 | 26900 | 2187 |
| 388 | 20240304 | 124800 | 125497778500 | 26950 | 26900 | 27000 | 26800 | 4801 |
| 389 | 20240304 | 124700 | 125368722800 | 26850 | 27050 | 27100 | 26850 | 14820 |
| 390 | 20240304 | 124600 | 124969282200 | 27050 | 27100 | 27100 | 27050 | 813 |
| 391 | 20240304 | 124500 | 124947273050 | 27100 | 27100 | 27150 | 26950 | 6904 |
| 392 | 20240304 | 124400 | 124760557500 | 27100 | 27100 | 27100 | 27000 | 2891 |
| 393 | 20240304 | 124300 | 124682294850 | 27100 | 27050 | 27100 | 27050 | 1529 |
| 394 | 20240304 | 124200 | 124640886450 | 27050 | 27100 | 27150 | 27050 | 3045 |
| 395 | 20240304 | 124100 | 124558418400 | 27100 | 27000 | 27150 | 27000 | 5025 |
| 396 | 20240304 | 124000 | 124422109800 | 27000 | 27050 | 27050 | 27000 | 3276 |
| 397 | 20240304 | 123900 | 124333518000 | 27000 | 26950 | 27050 | 26950 | 999 |
| 398 | 20240304 | 123800 | 124306562500 | 26950 | 26950 | 27050 | 26950 | 1202 |
| 399 | 20240304 | 123700 | 124274129750 | 27000 | 27050 | 27050 | 26950 | 2685 |
| 400 | 20240304 | 123600 | 124201611350 | 27050 | 27050 | 27050 | 27000 | 1595 |
| 401 | 20240304 | 123500 | 124158523150 | 27000 | 26950 | 27050 | 26900 | 4010 |
| 402 | 20240304 | 123400 | 124050380650 | 26900 | 27050 | 27100 | 26900 | 9922 |
| 403 | 20240304 | 123300 | 123782631500 | 27050 | 27000 | 27050 | 26950 | 4436 |
| 404 | 20240304 | 123200 | 123662864800 | 27000 | 27150 | 27200 | 27000 | 8808 |
| 405 | 20240304 | 123100 | 123424375850 | 27200 | 27150 | 27200 | 27150 | 4755 |
| 406 | 20240304 | 123000 | 123295246000 | 27200 | 27200 | 27200 | 27150 | 1516 |
| 407 | 20240304 | 122900 | 123254033550 | 27200 | 27200 | 27200 | 27150 | 6038 |
| 408 | 20240304 | 122800 | 123089844000 | 27200 | 27200 | 27200 | 27150 | 6278 |
| 409 | 20240304 | 122700 | 122919226400 | 27200 | 27200 | 27200 | 27150 | 8157 |
| 410 | 20240304 | 122600 | 122697494650 | 27200 | 27200 | 27200 | 27150 | 3716 |
| 411 | 20240304 | 122500 | 122596429150 | 27200 | 27200 | 27200 | 27150 | 11448 |
| 412 | 20240304 | 122400 | 122285239850 | 27200 | 27150 | 27200 | 27150 | 2827 |
| 413 | 20240304 | 122300 | 122208368500 | 27150 | 27200 | 27200 | 27100 | 5079 |
| 414 | 20240304 | 122200 | 122070395450 | 27200 | 27200 | 27200 | 27150 | 10970 |
| 415 | 20240304 | 122100 | 121772066750 | 27200 | 27200 | 27200 | 27150 | 13988 |
| 416 | 20240304 | 122000 | 121391612200 | 27150 | 27200 | 27200 | 27150 | 5198 |
| 417 | 20240304 | 121900 | 121250237250 | 27150 | 27150 | 27200 | 27100 | 7483 |
| 418 | 20240304 | 121800 | 121046961500 | 27150 | 27100 | 27150 | 27100 | 4362 |
| 419 | 20240304 | 121700 | 120928687450 | 27100 | 27050 | 27100 | 27050 | 1621 |
| 420 | 20240304 | 121600 | 120884792950 | 27050 | 27000 | 27100 | 27000 | 2331 |
| 421 | 20240304 | 121500 | 120821766000 | 27050 | 27150 | 27150 | 27050 | 5192 |
| 422 | 20240304 | 121400 | 120681123250 | 27100 | 27150 | 27200 | 27000 | 7561 |
| 423 | 20240304 | 121300 | 120476300050 | 27150 | 27200 | 27200 | 27100 | 10146 |
| 424 | 20240304 | 121200 | 120200646100 | 27200 | 27150 | 27200 | 27000 | 57448 |
| 425 | 20240304 | 121100 | 118639392650 | 27150 | 27050 | 27150 | 27050 | 8373 |
| 426 | 20240304 | 121000 | 118412299000 | 27100 | 27000 | 27100 | 26950 | 5514 |
| 427 | 20240304 | 120900 | 118263218800 | 26950 | 26950 | 27000 | 26950 | 1805 |
| 428 | 20240304 | 120800 | 118214536300 | 27000 | 27000 | 27000 | 26950 | 1320 |
| 429 | 20240304 | 120700 | 118178914800 | 27000 | 26900 | 27000 | 26900 | 4501 |
| 430 | 20240304 | 120600 | 118057578400 | 26900 | 26850 | 26900 | 26800 | 1576 |
| 431 | 20240304 | 120500 | 118015219600 | 26850 | 26900 | 26900 | 26800 | 4148 |
| 432 | 20240304 | 120400 | 117903779100 | 26950 | 26850 | 27000 | 26850 | 5863 |
| 433 | 20240304 | 120300 | 117745968950 | 26850 | 26850 | 26900 | 26750 | 5768 |
| 434 | 20240304 | 120200 | 117591475050 | 26850 | 26850 | 26900 | 26800 | 1780 |
| 435 | 20240304 | 120100 | 117543708950 | 26850 | 26850 | 26900 | 26800 | 5936 |
| 436 | 20240304 | 120000 | 117384518000 | 26850 | 27050 | 27050 | 26800 | 15458 |
| 437 | 20240304 | 115900 | 116968421400 | 27050 | 26950 | 27050 | 26950 | 9248 |
| 438 | 20240304 | 115800 | 116718690750 | 26950 | 27000 | 27000 | 26950 | 3215 |
| 439 | 20240304 | 115700 | 116632006050 | 27000 | 26950 | 27000 | 26950 | 923 |
| 440 | 20240304 | 115600 | 116607118950 | 26950 | 26950 | 27000 | 26950 | 1413 |
| 441 | 20240304 | 115500 | 116569014550 | 26950 | 27000 | 27000 | 26950 | 1992 |
| 442 | 20240304 | 115400 | 116515306900 | 26950 | 26950 | 27000 | 26900 | 2110 |
| 443 | 20240304 | 115300 | 116458441250 | 27000 | 26950 | 27000 | 26900 | 3246 |
| 444 | 20240304 | 115200 | 116370982350 | 27000 | 26950 | 27000 | 26950 | 1561 |
| 445 | 20240304 | 115100 | 116328883350 | 26950 | 26950 | 27000 | 26900 | 2138 |
| 446 | 20240304 | 115000 | 116271263000 | 27000 | 27000 | 27000 | 26950 | 2801 |
| 447 | 20240304 | 114900 | 116195755850 | 27000 | 27000 | 27000 | 26950 | 695 |
| 448 | 20240304 | 114800 | 116176995050 | 27000 | 26950 | 27000 | 26900 | 4862 |
| 449 | 20240304 | 114700 | 116046044650 | 26950 | 26950 | 27000 | 26900 | 3792 |
| 450 | 20240304 | 114600 | 115943851950 | 26950 | 26900 | 27000 | 26900 | 1520 |
| 451 | 20240304 | 114500 | 115902900300 | 26900 | 26950 | 27000 | 26900 | 5019 |
| 452 | 20240304 | 114400 | 115767814550 | 27000 | 26950 | 27000 | 26950 | 4482 |
| 453 | 20240304 | 114300 | 115646958350 | 27000 | 27000 | 27000 | 26950 | 4694 |
| 454 | 20240304 | 114200 | 115520236400 | 27000 | 27000 | 27000 | 26950 | 1276 |
| 455 | 20240304 | 114100 | 115485825000 | 27050 | 27050 | 27100 | 26950 | 9464 |
| 456 | 20240304 | 114000 | 115230132450 | 27050 | 27050 | 27050 | 27000 | 2203 |
| 457 | 20240304 | 113900 | 115170594700 | 27050 | 27100 | 27100 | 27000 | 3660 |
| 458 | 20240304 | 113800 | 115071605150 | 27100 | 26950 | 27150 | 26950 | 10386 |
| 459 | 20240304 | 113700 | 114790665850 | 26950 | 26950 | 27000 | 26900 | 4102 |
| 460 | 20240304 | 113600 | 114680086400 | 26950 | 27050 | 27050 | 26950 | 4531 |
| 461 | 20240304 | 113500 | 114557771750 | 27050 | 26950 | 27050 | 26950 | 5800 |
| 462 | 20240304 | 113400 | 114401144600 | 26950 | 26900 | 26950 | 26850 | 10129 |
| 463 | 20240304 | 113300 | 114128390200 | 26900 | 26800 | 26900 | 26700 | 27851 |
| 464 | 20240304 | 113200 | 113381800750 | 26750 | 27200 | 27200 | 26650 | 94405 |
| 465 | 20240304 | 113100 | 110824642000 | 27200 | 27200 | 27200 | 27200 | 19588 |
| 466 | 20240304 | 113000 | 110291848400 | 27200 | 27200 | 27200 | 27200 | 29199 |
| 467 | 20240304 | 112900 | 109497635600 | 27200 | 27100 | 27200 | 27100 | 38711 |
| 468 | 20240304 | 112800 | 108445067850 | 27100 | 27150 | 27200 | 27100 | 16278 |
| 469 | 20240304 | 112700 | 108003143500 | 27150 | 27100 | 27150 | 27100 | 6701 |
| 470 | 20240304 | 112600 | 107821312950 | 27100 | 27050 | 27150 | 27050 | 6891 |
| 471 | 20240304 | 112500 | 107634605300 | 27050 | 26950 | 27100 | 26950 | 5255 |
| 472 | 20240304 | 112400 | 107492569100 | 26950 | 27050 | 27100 | 26950 | 10603 |
| 473 | 20240304 | 112300 | 107206324300 | 27050 | 27000 | 27100 | 27000 | 9536 |
| 474 | 20240304 | 112200 | 106948406550 | 27050 | 27100 | 27150 | 27000 | 10028 |
| 475 | 20240304 | 112100 | 106677093950 | 27100 | 27150 | 27200 | 27050 | 12158 |
| 476 | 20240304 | 112000 | 106347352450 | 27150 | 27000 | 27200 | 27000 | 16799 |
| 477 | 20240304 | 111900 | 105891263800 | 27050 | 27000 | 27050 | 26950 | 11816 |
| 478 | 20240304 | 111800 | 105572332050 | 27000 | 27100 | 27200 | 26800 | 140342 |
| 479 | 20240304 | 111700 | 101761789600 | 27100 | 26950 | 27200 | 26950 | 60226 |
| 480 | 20240304 | 111600 | 100128165200 | 26950 | 26950 | 27000 | 26900 | 6002 |
| 481 | 20240304 | 111500 | 99966262550 | 27000 | 27000 | 27000 | 26900 | 6544 |
| 482 | 20240304 | 111400 | 99789864600 | 27000 | 26900 | 27000 | 26850 | 13876 |
| 483 | 20240304 | 111300 | 99415794600 | 26850 | 26900 | 26950 | 26800 | 9901 |
| 484 | 20240304 | 111200 | 99149574650 | 26950 | 26850 | 27000 | 26850 | 14117 |
| 485 | 20240304 | 111100 | 98769622700 | 26850 | 26950 | 26950 | 26800 | 9364 |
| 486 | 20240304 | 111000 | 98518045950 | 26950 | 26950 | 27000 | 26850 | 18230 |
| 487 | 20240304 | 110900 | 98026732100 | 26950 | 26900 | 26950 | 26850 | 19691 |
| 488 | 20240304 | 110800 | 97496795550 | 26900 | 26800 | 27000 | 26750 | 35093 |
| 489 | 20240304 | 110700 | 96553369750 | 26800 | 26800 | 26800 | 26700 | 13428 |
| 490 | 20240304 | 110600 | 96193984550 | 26800 | 26550 | 26800 | 26500 | 28144 |
| 491 | 20240304 | 110500 | 95444291300 | 26500 | 26450 | 26550 | 26400 | 13467 |
| 492 | 20240304 | 110400 | 95087733800 | 26500 | 26450 | 26500 | 26350 | 17040 |
| 493 | 20240304 | 110300 | 94637600750 | 26400 | 26350 | 26450 | 26300 | 17431 |
| 494 | 20240304 | 110200 | 94177592650 | 26300 | 26300 | 26350 | 26300 | 2381 |
| 495 | 20240304 | 110100 | 94114935200 | 26300 | 26250 | 26350 | 26200 | 6733 |
| 496 | 20240304 | 110000 | 93938020750 | 26300 | 26300 | 26350 | 26200 | 12062 |
| 497 | 20240304 | 105900 | 93621155100 | 26300 | 26100 | 26300 | 26100 | 15377 |
| 498 | 20240304 | 105800 | 93218164650 | 26150 | 26100 | 26200 | 26100 | 15903 |
| 499 | 20240304 | 105700 | 92802071800 | 26100 | 26150 | 26200 | 26050 | 20161 |
| 500 | 20240304 | 105600 | 92275066100 | 26100 | 26500 | 26500 | 26050 | 47106 |
| 501 | 20240304 | 105500 | 91040095750 | 26450 | 26500 | 26500 | 26350 | 16465 |
| 502 | 20240304 | 105400 | 90604876600 | 26500 | 26450 | 26500 | 26350 | 24752 |
| 503 | 20240304 | 105300 | 89950217750 | 26450 | 26600 | 26650 | 26350 | 65348 |
| 504 | 20240304 | 105200 | 88221957150 | 26650 | 26900 | 26950 | 26550 | 83102 |
| 505 | 20240304 | 105100 | 86003460800 | 26950 | 26950 | 27000 | 26900 | 10392 |
| 506 | 20240304 | 105000 | 85723319300 | 26950 | 26950 | 27050 | 26850 | 18888 |
| 507 | 20240304 | 104900 | 85214529700 | 26950 | 27000 | 27050 | 26850 | 31647 |
| 508 | 20240304 | 104800 | 84361700550 | 27000 | 27050 | 27200 | 26900 | 419082 |
| 509 | 20240304 | 104700 | 72972942300 | 27050 | 26950 | 27050 | 26900 | 12364 |
| 510 | 20240304 | 104600 | 72639188750 | 26950 | 26800 | 27050 | 26800 | 36703 |
| 511 | 20240304 | 104500 | 71649261400 | 26850 | 26750 | 26850 | 26750 | 9804 |
| 512 | 20240304 | 104400 | 71386551550 | 26750 | 26850 | 26900 | 26750 | 6796 |
| 513 | 20240304 | 104300 | 71204248500 | 26850 | 26750 | 26950 | 26750 | 15320 |
| 514 | 20240304 | 104200 | 70792704800 | 26750 | 26900 | 26950 | 26700 | 21284 |
| 515 | 20240304 | 104100 | 70222700000 | 26900 | 26850 | 27000 | 26850 | 10355 |
| 516 | 20240304 | 104000 | 69944031250 | 26900 | 27050 | 27050 | 26800 | 29022 |
| 517 | 20240304 | 103900 | 69163339250 | 27000 | 27100 | 27150 | 27000 | 30449 |
| 518 | 20240304 | 103800 | 68338292550 | 27100 | 27000 | 27100 | 26900 | 20334 |
| 519 | 20240304 | 103700 | 67789613900 | 27000 | 27000 | 27100 | 26850 | 50117 |
| 520 | 20240304 | 103600 | 66437762000 | 27000 | 27050 | 27100 | 26900 | 23171 |
| 521 | 20240304 | 103500 | 65812643500 | 27050 | 27100 | 27150 | 27000 | 41956 |
| 522 | 20240304 | 103400 | 64675612650 | 27100 | 26750 | 27200 | 26650 | 125752 |
| 523 | 20240304 | 103300 | 61279495400 | 26700 | 26650 | 26700 | 26600 | 13741 |
| 524 | 20240304 | 103200 | 60912951750 | 26650 | 26600 | 26750 | 26500 | 24908 |
| 525 | 20240304 | 103100 | 60248855650 | 26600 | 26650 | 26700 | 26550 | 10248 |
| 526 | 20240304 | 103000 | 59976120150 | 26600 | 26650 | 26750 | 26600 | 12981 |
| 527 | 20240304 | 102900 | 59629688600 | 26650 | 26400 | 26700 | 26350 | 24900 |
| 528 | 20240304 | 102800 | 58968624200 | 26400 | 26600 | 26700 | 26350 | 24614 |
| 529 | 20240304 | 102700 | 58315701300 | 26600 | 26700 | 26750 | 26350 | 66807 |
| 530 | 20240304 | 102600 | 56538672200 | 26750 | 26650 | 26750 | 26450 | 52339 |
| 531 | 20240304 | 102500 | 55142411350 | 26650 | 26400 | 26650 | 26350 | 32273 |
| 532 | 20240304 | 102400 | 54287864450 | 26450 | 26250 | 26550 | 26250 | 40245 |
| 533 | 20240304 | 102300 | 53224658300 | 26300 | 26250 | 26400 | 26250 | 34991 |
| 534 | 20240304 | 102200 | 52303753900 | 26200 | 26150 | 26400 | 26100 | 49262 |
| 535 | 20240304 | 102100 | 51011878400 | 26150 | 26150 | 26250 | 26100 | 20438 |
| 536 | 20240304 | 102000 | 50477292550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 537 | 20240304 | 101900 | 50477292550 | 26250 | 25900 | 26250 | 25850 | 65712 |
| 538 | 20240304 | 101800 | 48763844100 | 25900 | 25750 | 25900 | 25600 | 28276 |
| 539 | 20240304 | 101700 | 48034831150 | 25750 | 25450 | 25800 | 25350 | 47971 |
| 540 | 20240304 | 101600 | 46807479150 | 25450 | 25300 | 25500 | 25250 | 23839 |
| 541 | 20240304 | 101500 | 46201043750 | 25350 | 25300 | 25450 | 25250 | 32497 |
| 542 | 20240304 | 101400 | 45376660350 | 25250 | 25200 | 25450 | 25200 | 26967 |
| 543 | 20240304 | 101300 | 44693369550 | 25250 | 25350 | 25400 | 25150 | 20373 |
| 544 | 20240304 | 101200 | 44179166550 | 25300 | 25250 | 25450 | 25200 | 56588 |
| 545 | 20240304 | 101100 | 42746678950 | 25250 | 24900 | 25300 | 24850 | 107372 |
| 546 | 20240304 | 101000 | 40057172150 | 24850 | 24800 | 24900 | 24750 | 18536 |
| 547 | 20240304 | 100900 | 39596384200 | 24800 | 24750 | 24850 | 24700 | 9484 |
| 548 | 20240304 | 100800 | 39361268800 | 24800 | 24800 | 24800 | 24700 | 6858 |
| 549 | 20240304 | 100700 | 39191544050 | 24750 | 24800 | 24850 | 24500 | 15912 |
| 550 | 20240304 | 100600 | 38798216500 | 24750 | 24550 | 24850 | 24450 | 35268 |
| 551 | 20240304 | 100500 | 37926640100 | 24550 | 24350 | 24600 | 24350 | 30696 |
| 552 | 20240304 | 100400 | 37173502350 | 24350 | 24400 | 24450 | 24350 | 2359 |
| 553 | 20240304 | 100300 | 37115945950 | 24400 | 24300 | 24500 | 24250 | 6444 |
| 554 | 20240304 | 100200 | 36958981150 | 24350 | 24500 | 24500 | 24300 | 6888 |
| 555 | 20240304 | 100100 | 36790941150 | 24500 | 24450 | 24500 | 24400 | 3375 |
| 556 | 20240304 | 100000 | 36708385600 | 24500 | 24450 | 24500 | 24400 | 10103 |
| 557 | 20240304 | 095900 | 36461199100 | 24450 | 24300 | 24500 | 24300 | 6229 |
| 558 | 20240304 | 095800 | 36309184350 | 24350 | 24400 | 24400 | 24300 | 3435 |
| 559 | 20240304 | 095700 | 36225492050 | 24400 | 24250 | 24450 | 24150 | 8454 |
| 560 | 20240304 | 095600 | 36019586050 | 24150 | 24350 | 24350 | 24150 | 6143 |
| 561 | 20240304 | 095500 | 35870802200 | 24300 | 24450 | 24450 | 24250 | 3649 |
| 562 | 20240304 | 095400 | 35782062850 | 24350 | 24250 | 24500 | 24200 | 19963 |
| 563 | 20240304 | 095300 | 35294413850 | 24250 | 24200 | 24350 | 24150 | 2629 |
| 564 | 20240304 | 095200 | 35230676050 | 24200 | 24250 | 24250 | 24150 | 2794 |
| 565 | 20240304 | 095100 | 35163144300 | 24250 | 24350 | 24450 | 24250 | 15436 |
| 566 | 20240304 | 095000 | 34787046900 | 24350 | 24200 | 24350 | 24150 | 12037 |
| 567 | 20240304 | 094900 | 34494848450 | 24200 | 24200 | 24250 | 24000 | 10500 |
| 568 | 20240304 | 094800 | 34241390150 | 24150 | 24150 | 24250 | 24000 | 8536 |
| 569 | 20240304 | 094700 | 34035220300 | 24150 | 24150 | 24150 | 24000 | 7395 |
| 570 | 20240304 | 094600 | 33857253000 | 24100 | 24150 | 24200 | 24100 | 3446 |
| 571 | 20240304 | 094500 | 33774019750 | 24150 | 24000 | 24150 | 24000 | 9268 |
| 572 | 20240304 | 094400 | 33550779550 | 24050 | 24000 | 24100 | 23950 | 5648 |
| 573 | 20240304 | 094300 | 33415073950 | 24000 | 24050 | 24050 | 23850 | 17496 |
| 574 | 20240304 | 094200 | 32996186200 | 24000 | 24200 | 24250 | 24000 | 14793 |
| 575 | 20240304 | 094100 | 32639861150 | 24200 | 24050 | 24300 | 24000 | 14372 |
| 576 | 20240304 | 094000 | 32292345950 | 24050 | 24000 | 24150 | 23950 | 16193 |
| 577 | 20240304 | 093900 | 31902524400 | 24050 | 24000 | 24200 | 24000 | 17088 |
| 578 | 20240304 | 093800 | 31490911900 | 24050 | 24150 | 24250 | 24000 | 10614 |
| 579 | 20240304 | 093700 | 31234993200 | 24150 | 24400 | 24400 | 24050 | 26973 |
| 580 | 20240304 | 093600 | 30582212750 | 24450 | 24500 | 24500 | 24250 | 20683 |
| 581 | 20240304 | 093500 | 30079092150 | 24500 | 24450 | 24550 | 24400 | 10728 |
| 582 | 20240304 | 093400 | 29816746500 | 24450 | 24650 | 24700 | 24400 | 9903 |
| 583 | 20240304 | 093300 | 29574029100 | 24600 | 24600 | 24800 | 24550 | 21586 |
| 584 | 20240304 | 093200 | 29040633200 | 24600 | 24500 | 24650 | 24500 | 13497 |
| 585 | 20240304 | 093100 | 28709117350 | 24500 | 24800 | 24800 | 24500 | 26369 |
| 586 | 20240304 | 093000 | 28060063050 | 24800 | 24900 | 24950 | 24700 | 29059 |
| 587 | 20240304 | 092900 | 27339093550 | 24900 | 24500 | 24950 | 24400 | 82934 |
| 588 | 20240304 | 092800 | 25286564300 | 24450 | 24250 | 24600 | 24150 | 51923 |
| 589 | 20240304 | 092700 | 24017715350 | 24250 | 23950 | 24250 | 23900 | 23688 |
| 590 | 20240304 | 092600 | 23447449000 | 23950 | 23950 | 24100 | 23950 | 11677 |
| 591 | 20240304 | 092500 | 23166839300 | 23950 | 24150 | 24150 | 23900 | 22784 |
| 592 | 20240304 | 092400 | 22620230200 | 24150 | 24150 | 24450 | 24050 | 30613 |
| 593 | 20240304 | 092300 | 21877804150 | 24150 | 24150 | 24250 | 24000 | 10475 |
| 594 | 20240304 | 092200 | 21624919450 | 24150 | 24200 | 24300 | 24000 | 30109 |
| 595 | 20240304 | 092100 | 20899410100 | 24200 | 24200 | 24400 | 24100 | 19345 |
| 596 | 20240304 | 092000 | 20430590100 | 24100 | 24200 | 24250 | 24000 | 12927 |
| 597 | 20240304 | 091900 | 20118834200 | 24200 | 24200 | 24350 | 24000 | 22164 |
| 598 | 20240304 | 091800 | 19583363350 | 24200 | 24500 | 24550 | 23900 | 26377 |
| 599 | 20240304 | 091700 | 18945007100 | 24550 | 24400 | 24650 | 24350 | 20951 |
| 600 | 20240304 | 091600 | 18432620950 | 24400 | 24400 | 24800 | 24300 | 113131 |
| 601 | 20240304 | 091500 | 15651819450 | 24400 | 24400 | 24400 | 24150 | 23064 |
| 602 | 20240304 | 091400 | 15091510600 | 24350 | 24000 | 24500 | 23800 | 67450 |
| 603 | 20240304 | 091300 | 13455057050 | 23850 | 24250 | 24400 | 23700 | 44246 |
| 604 | 20240304 | 091200 | 12386502850 | 24250 | 24400 | 24450 | 23850 | 32113 |
| 605 | 20240304 | 091100 | 11608852650 | 24400 | 24050 | 24500 | 24000 | 74234 |
| 606 | 20240304 | 091000 | 9801066800 | 24000 | 24400 | 24400 | 23750 | 37510 |
| 607 | 20240304 | 090900 | 8899048450 | 24400 | 23900 | 24600 | 23600 | 106329 |
| 608 | 20240304 | 090800 | 6336335050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 609 | 20240304 | 090700 | 6336335050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 610 | 20240304 | 090600 | 6336335050 | 23900 | 23800 | 23900 | 23600 | 57239 |
| 611 | 20240304 | 090500 | 4976398150 | 23750 | 23100 | 23750 | 23050 | 56032 |
| 612 | 20240304 | 090400 | 3662156100 | 23050 | 22750 | 23300 | 22750 | 47291 |
| 613 | 20240304 | 090300 | 2572794100 | 22800 | 22500 | 22800 | 22350 | 24728 |
| 614 | 20240304 | 090200 | 2013113150 | 22500 | 22300 | 22650 | 22300 | 24335 |
| 615 | 20240304 | 090100 | 1464801950 | 22300 | 22200 | 22350 | 22150 | 18024 |
| 616 | 20240304 | 090000 | 1063245000 | 22150 | 21750 | 22300 | 21750 | 48608 |