36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 192200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 5799 |
| 3 | 20240307 | 192100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 4 | 20240307 | 192000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 5 | 20240307 | 191900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 6 | 20240307 | 191800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 7 | 20240307 | 191700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 8 | 20240307 | 191600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 9 | 20240307 | 191500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 10 | 20240307 | 191400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 11 | 20240307 | 191300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 12 | 20240307 | 191200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 13 | 20240307 | 191100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 14 | 20240307 | 191000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 15 | 20240307 | 190900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 16 | 20240307 | 190800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 17 | 20240307 | 190700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 18 | 20240307 | 190600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 19 | 20240307 | 190500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 20 | 20240307 | 190400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 21 | 20240307 | 190300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 22 | 20240307 | 190200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 23 | 20240307 | 190100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 24 | 20240307 | 190000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 25 | 20240307 | 185900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 26 | 20240307 | 185800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 27 | 20240307 | 185700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 28 | 20240307 | 185600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 29 | 20240307 | 185500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 30 | 20240307 | 185400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 31 | 20240307 | 185300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 32 | 20240307 | 185200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 5799 |
| 33 | 20240307 | 185100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 34 | 20240307 | 185000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 35 | 20240307 | 184900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 36 | 20240307 | 184800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 37 | 20240307 | 184700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 38 | 20240307 | 184600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 39 | 20240307 | 184500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 40 | 20240307 | 184400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 41 | 20240307 | 184300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 42 | 20240307 | 184200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 43 | 20240307 | 184100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 44 | 20240307 | 184000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 45 | 20240307 | 183900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 46 | 20240307 | 183800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 47 | 20240307 | 183700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 48 | 20240307 | 183600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 49 | 20240307 | 183500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 50 | 20240307 | 183400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 51 | 20240307 | 183300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 52 | 20240307 | 183200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 53 | 20240307 | 183100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 54 | 20240307 | 183000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 55 | 20240307 | 182900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 56 | 20240307 | 182800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 57 | 20240307 | 182700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 58 | 20240307 | 182600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 59 | 20240307 | 182500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 60 | 20240307 | 182400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 61 | 20240307 | 182300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 62 | 20240307 | 182200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 5799 |
| 63 | 20240307 | 182100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 64 | 20240307 | 182000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 65 | 20240307 | 181900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 66 | 20240307 | 181800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 67 | 20240307 | 181700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 68 | 20240307 | 181600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 69 | 20240307 | 181500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 70 | 20240307 | 181400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 71 | 20240307 | 181300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 72 | 20240307 | 181200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 73 | 20240307 | 181100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 74 | 20240307 | 181000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 75 | 20240307 | 180900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 76 | 20240307 | 180800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 77 | 20240307 | 180700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 78 | 20240307 | 180600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 79 | 20240307 | 180500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 80 | 20240307 | 180400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 81 | 20240307 | 180300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 82 | 20240307 | 180200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 83 | 20240307 | 180100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 84 | 20240307 | 180000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 85 | 20240307 | 175900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 86 | 20240307 | 175800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 87 | 20240307 | 175700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 88 | 20240307 | 175600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 89 | 20240307 | 175500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 90 | 20240307 | 175400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 91 | 20240307 | 175300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 92 | 20240307 | 175200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 5799 |
| 93 | 20240307 | 175100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 94 | 20240307 | 175000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 95 | 20240307 | 174900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 96 | 20240307 | 174800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 97 | 20240307 | 174700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 98 | 20240307 | 174600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 99 | 20240307 | 174500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 100 | 20240307 | 174400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 101 | 20240307 | 174300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 102 | 20240307 | 174200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 103 | 20240307 | 174100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 104 | 20240307 | 174000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 105 | 20240307 | 173900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 106 | 20240307 | 173800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 107 | 20240307 | 173700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 108 | 20240307 | 173600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 109 | 20240307 | 173500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 110 | 20240307 | 173400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 111 | 20240307 | 173300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 112 | 20240307 | 173200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 113 | 20240307 | 173100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 114 | 20240307 | 173000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 115 | 20240307 | 172900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 116 | 20240307 | 172800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 117 | 20240307 | 172700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 118 | 20240307 | 172600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 119 | 20240307 | 172500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 120 | 20240307 | 172400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 121 | 20240307 | 172300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 122 | 20240307 | 172200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 5799 |
| 123 | 20240307 | 172100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 124 | 20240307 | 172000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 125 | 20240307 | 171900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 126 | 20240307 | 171800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 127 | 20240307 | 171700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 128 | 20240307 | 171600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 129 | 20240307 | 171500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 130 | 20240307 | 171400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 131 | 20240307 | 171300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 132 | 20240307 | 171200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 133 | 20240307 | 171100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 134 | 20240307 | 171000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 135 | 20240307 | 170900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 136 | 20240307 | 170800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 137 | 20240307 | 170700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 138 | 20240307 | 170600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 139 | 20240307 | 170500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 140 | 20240307 | 170400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 141 | 20240307 | 170300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 142 | 20240307 | 170200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 143 | 20240307 | 170100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 144 | 20240307 | 170000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 145 | 20240307 | 165900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 146 | 20240307 | 165800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 147 | 20240307 | 165700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 148 | 20240307 | 165600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 149 | 20240307 | 165500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 150 | 20240307 | 165400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 151 | 20240307 | 165300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 152 | 20240307 | 165200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 5799 |
| 153 | 20240307 | 165100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 154 | 20240307 | 165000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 155 | 20240307 | 164900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 156 | 20240307 | 164800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 157 | 20240307 | 164700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 158 | 20240307 | 164600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 159 | 20240307 | 164500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 160 | 20240307 | 164400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 161 | 20240307 | 164300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 162 | 20240307 | 164200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 163 | 20240307 | 164100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 164 | 20240307 | 164000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 165 | 20240307 | 163900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 166 | 20240307 | 163800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 167 | 20240307 | 163700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 168 | 20240307 | 163600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 169 | 20240307 | 163500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 170 | 20240307 | 163400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 171 | 20240307 | 163300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 172 | 20240307 | 163200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 173 | 20240307 | 163100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 174 | 20240307 | 163000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 175 | 20240307 | 162900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 176 | 20240307 | 162800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 177 | 20240307 | 162700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 178 | 20240307 | 162600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 179 | 20240307 | 162500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 180 | 20240307 | 162400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 181 | 20240307 | 162300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 182 | 20240307 | 162200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 5799 |
| 183 | 20240307 | 162100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 184 | 20240307 | 162000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 185 | 20240307 | 161900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 186 | 20240307 | 161800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 187 | 20240307 | 161700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 188 | 20240307 | 161600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 189 | 20240307 | 161500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 190 | 20240307 | 161400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 191 | 20240307 | 161300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 192 | 20240307 | 161200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 193 | 20240307 | 161100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 194 | 20240307 | 161000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 195 | 20240307 | 160900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 196 | 20240307 | 160800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 197 | 20240307 | 160700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 198 | 20240307 | 160600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 199 | 20240307 | 160500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 200 | 20240307 | 160400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 201 | 20240307 | 160300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 202 | 20240307 | 160200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 203 | 20240307 | 160100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 204 | 20240307 | 160000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 205 | 20240307 | 155900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 206 | 20240307 | 155800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 207 | 20240307 | 155700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 208 | 20240307 | 155600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 209 | 20240307 | 155500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 210 | 20240307 | 155400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 211 | 20240307 | 155300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 212 | 20240307 | 155200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 5799 |
| 213 | 20240307 | 155100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 214 | 20240307 | 155000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 215 | 20240307 | 154900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 216 | 20240307 | 154800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 217 | 20240307 | 154700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 218 | 20240307 | 154600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 219 | 20240307 | 154500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 220 | 20240307 | 154400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 221 | 20240307 | 154300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 222 | 20240307 | 154200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 223 | 20240307 | 154100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 224 | 20240307 | 154000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 225 | 20240307 | 153900 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 226 | 20240307 | 153800 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 227 | 20240307 | 153700 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 228 | 20240307 | 153600 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 229 | 20240307 | 153500 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 230 | 20240307 | 153400 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 231 | 20240307 | 153300 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 232 | 20240307 | 153200 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 233 | 20240307 | 153100 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 0 |
| 234 | 20240307 | 153000 | 34965391000 | 197100 | 197100 | 197100 | 197100 | 5799 |
| 235 | 20240307 | 152900 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 236 | 20240307 | 152800 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 237 | 20240307 | 152700 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 238 | 20240307 | 152600 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 239 | 20240307 | 152500 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 240 | 20240307 | 152400 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 241 | 20240307 | 152300 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 242 | 20240307 | 152200 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 243 | 20240307 | 152100 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 244 | 20240307 | 152000 | 33822408100 | 195700 | 195700 | 195700 | 195700 | 0 |
| 245 | 20240307 | 151900 | 33822408100 | 195700 | 195900 | 195900 | 195700 | 366 |
| 246 | 20240307 | 151800 | 33750745500 | 195800 | 195600 | 195900 | 195600 | 341 |
| 247 | 20240307 | 151700 | 33684015000 | 195700 | 195800 | 196000 | 195700 | 473 |
| 248 | 20240307 | 151600 | 33591434700 | 196000 | 195900 | 196000 | 195700 | 329 |
| 249 | 20240307 | 151500 | 33526995800 | 195900 | 195900 | 196000 | 195800 | 404 |
| 250 | 20240307 | 151400 | 33447865200 | 196000 | 195800 | 196000 | 195800 | 223 |
| 251 | 20240307 | 151300 | 33404175000 | 195800 | 195900 | 196000 | 195800 | 872 |
| 252 | 20240307 | 151200 | 33233368500 | 196000 | 196200 | 196300 | 195900 | 556 |
| 253 | 20240307 | 151100 | 33124370500 | 196300 | 196000 | 196500 | 196000 | 321 |
| 254 | 20240307 | 151000 | 33061351000 | 196000 | 196000 | 196500 | 196000 | 108 |
| 255 | 20240307 | 150900 | 33040173900 | 196600 | 196200 | 196700 | 196000 | 461 |
| 256 | 20240307 | 150800 | 32949690000 | 196200 | 196300 | 196700 | 196200 | 267 |
| 257 | 20240307 | 150700 | 32897216200 | 196300 | 196500 | 196500 | 196100 | 85 |
| 258 | 20240307 | 150600 | 32880520100 | 196500 | 196200 | 196600 | 195900 | 412 |
| 259 | 20240307 | 150500 | 32799724300 | 196300 | 196000 | 196300 | 195900 | 224 |
| 260 | 20240307 | 150400 | 32755776300 | 196000 | 196100 | 196100 | 195900 | 342 |
| 261 | 20240307 | 150300 | 32688739800 | 196200 | 196200 | 196700 | 196100 | 250 |
| 262 | 20240307 | 150200 | 32639679400 | 196300 | 196600 | 196700 | 196100 | 148 |
| 263 | 20240307 | 150100 | 32610618800 | 196600 | 196500 | 196600 | 196200 | 274 |
| 264 | 20240307 | 150000 | 32556802200 | 196600 | 196600 | 196600 | 196000 | 450 |
| 265 | 20240307 | 145900 | 32468458000 | 196600 | 196500 | 196700 | 196400 | 296 |
| 266 | 20240307 | 145800 | 32410293300 | 196700 | 196600 | 196900 | 196400 | 356 |
| 267 | 20240307 | 145700 | 32340322700 | 196500 | 196900 | 197000 | 196500 | 735 |
| 268 | 20240307 | 145600 | 32195645600 | 196900 | 196800 | 196900 | 196400 | 566 |
| 269 | 20240307 | 145500 | 32084294800 | 196800 | 196300 | 196900 | 196000 | 1097 |
| 270 | 20240307 | 145400 | 31868735600 | 196000 | 196300 | 196300 | 195800 | 412 |
| 271 | 20240307 | 145300 | 31787986900 | 196200 | 196400 | 196500 | 196200 | 310 |
| 272 | 20240307 | 145200 | 31727105300 | 196400 | 196400 | 196400 | 196200 | 150 |
| 273 | 20240307 | 145100 | 31697668500 | 196100 | 196000 | 196100 | 195300 | 606 |
| 274 | 20240307 | 145000 | 31578962600 | 195900 | 195900 | 196000 | 195900 | 172 |
| 275 | 20240307 | 144900 | 31545255300 | 195900 | 196200 | 196500 | 195700 | 456 |
| 276 | 20240307 | 144800 | 31455837300 | 196100 | 196500 | 196500 | 196000 | 428 |
| 277 | 20240307 | 144700 | 31371876900 | 196700 | 196000 | 196700 | 196000 | 360 |
| 278 | 20240307 | 144600 | 31301193200 | 196500 | 195800 | 196600 | 195700 | 146 |
| 279 | 20240307 | 144500 | 31272529000 | 196100 | 196700 | 196700 | 195200 | 432 |
| 280 | 20240307 | 144400 | 31187913700 | 196800 | 196800 | 196800 | 195800 | 114 |
| 281 | 20240307 | 144300 | 31165549400 | 196800 | 196800 | 196900 | 195400 | 465 |
| 282 | 20240307 | 144200 | 31074326700 | 195400 | 196400 | 196900 | 195000 | 1391 |
| 283 | 20240307 | 144100 | 30802433600 | 196000 | 196100 | 196500 | 196000 | 112 |
| 284 | 20240307 | 144000 | 30780468700 | 196000 | 196100 | 196500 | 196000 | 210 |
| 285 | 20240307 | 143900 | 30739291800 | 196500 | 196600 | 196600 | 195200 | 445 |
| 286 | 20240307 | 143800 | 30652090400 | 196600 | 197000 | 197000 | 196000 | 475 |
| 287 | 20240307 | 143700 | 30558617400 | 196900 | 194300 | 197000 | 194300 | 3983 |
| 288 | 20240307 | 143600 | 29778515900 | 194200 | 194700 | 194700 | 194200 | 1050 |
| 289 | 20240307 | 143500 | 29574447400 | 194700 | 194900 | 195000 | 194600 | 654 |
| 290 | 20240307 | 143400 | 29447072400 | 195000 | 195400 | 195700 | 194900 | 2914 |
| 291 | 20240307 | 143300 | 28878256300 | 195400 | 195500 | 195700 | 195300 | 838 |
| 292 | 20240307 | 143200 | 28714454600 | 195300 | 195200 | 195700 | 195200 | 926 |
| 293 | 20240307 | 143100 | 28533457200 | 195200 | 195500 | 195600 | 195200 | 718 |
| 294 | 20240307 | 143000 | 28393172800 | 195500 | 195500 | 195700 | 195300 | 681 |
| 295 | 20240307 | 142900 | 28260049300 | 195500 | 195600 | 195600 | 195400 | 962 |
| 296 | 20240307 | 142800 | 28071936400 | 195600 | 195800 | 195800 | 195600 | 398 |
| 297 | 20240307 | 142700 | 27994064900 | 195800 | 196300 | 196300 | 195800 | 1921 |
| 298 | 20240307 | 142600 | 27617519400 | 196300 | 196600 | 196600 | 196200 | 544 |
| 299 | 20240307 | 142500 | 27510715000 | 196700 | 196600 | 196700 | 196600 | 328 |
| 300 | 20240307 | 142400 | 27446227000 | 196700 | 197000 | 197100 | 196600 | 490 |
| 301 | 20240307 | 142300 | 27349843400 | 197000 | 197100 | 197500 | 197000 | 346 |
| 302 | 20240307 | 142200 | 27281654500 | 197000 | 196900 | 197000 | 196800 | 229 |
| 303 | 20240307 | 142100 | 27236574800 | 196900 | 197300 | 197500 | 196800 | 659 |
| 304 | 20240307 | 142000 | 27106767900 | 197500 | 197400 | 197500 | 197100 | 109 |
| 305 | 20240307 | 141900 | 27085266100 | 197500 | 197400 | 197600 | 197200 | 136 |
| 306 | 20240307 | 141800 | 27058423700 | 197000 | 197600 | 197700 | 197000 | 609 |
| 307 | 20240307 | 141700 | 26938360500 | 197700 | 197500 | 197800 | 197300 | 176 |
| 308 | 20240307 | 141600 | 26903601700 | 197800 | 197300 | 197800 | 197200 | 116 |
| 309 | 20240307 | 141500 | 26880696900 | 197100 | 197800 | 197800 | 197100 | 295 |
| 310 | 20240307 | 141400 | 26822502100 | 197900 | 197800 | 198000 | 197800 | 87 |
| 311 | 20240307 | 141300 | 26805286800 | 197600 | 196800 | 197700 | 196800 | 253 |
| 312 | 20240307 | 141200 | 26755375900 | 197000 | 197000 | 197000 | 196800 | 93 |
| 313 | 20240307 | 141100 | 26737067200 | 197000 | 196600 | 197000 | 196600 | 420 |
| 314 | 20240307 | 141000 | 26654441300 | 196600 | 196600 | 196700 | 196500 | 345 |
| 315 | 20240307 | 140900 | 26586627300 | 196600 | 196700 | 196700 | 196400 | 334 |
| 316 | 20240307 | 140800 | 26520987300 | 196700 | 197100 | 197100 | 196500 | 189 |
| 317 | 20240307 | 140700 | 26483816700 | 196600 | 196400 | 197000 | 196200 | 1686 |
| 318 | 20240307 | 140600 | 26152751700 | 197100 | 197000 | 197200 | 196400 | 2184 |
| 319 | 20240307 | 140500 | 25723127900 | 197100 | 197100 | 197200 | 196900 | 111 |
| 320 | 20240307 | 140400 | 25701252600 | 197200 | 197000 | 197200 | 197000 | 129 |
| 321 | 20240307 | 140300 | 25675830900 | 197000 | 197300 | 197300 | 197000 | 591 |
| 322 | 20240307 | 140200 | 25559368100 | 197300 | 197200 | 197300 | 197100 | 193 |
| 323 | 20240307 | 140100 | 25521314000 | 197100 | 197200 | 197300 | 197100 | 100 |
| 324 | 20240307 | 140000 | 25501596600 | 197200 | 197300 | 197300 | 197100 | 254 |
| 325 | 20240307 | 135900 | 25451510900 | 197200 | 197400 | 197400 | 197200 | 109 |
| 326 | 20240307 | 135800 | 25430002200 | 197300 | 197200 | 197400 | 197200 | 122 |
| 327 | 20240307 | 135700 | 25405936200 | 197200 | 197000 | 197300 | 197000 | 331 |
| 328 | 20240307 | 135600 | 25340701400 | 196900 | 197100 | 197100 | 196900 | 172 |
| 329 | 20240307 | 135500 | 25306821400 | 197100 | 197000 | 197200 | 197000 | 722 |
| 330 | 20240307 | 135400 | 25164581700 | 197100 | 197400 | 197400 | 197100 | 440 |
| 331 | 20240307 | 135300 | 25077832000 | 197400 | 197500 | 197500 | 197100 | 208 |
| 332 | 20240307 | 135200 | 25036813100 | 197200 | 198000 | 198100 | 197200 | 384 |
| 333 | 20240307 | 135100 | 24960978900 | 197900 | 197800 | 198300 | 197700 | 107 |
| 334 | 20240307 | 135000 | 24939801800 | 197800 | 197400 | 198000 | 197400 | 141 |
| 335 | 20240307 | 134900 | 24911928700 | 197400 | 197600 | 197600 | 197300 | 98 |
| 336 | 20240307 | 134800 | 24892580600 | 197500 | 197500 | 197500 | 197300 | 144 |
| 337 | 20240307 | 134700 | 24864154200 | 197400 | 197400 | 197600 | 197400 | 94 |
| 338 | 20240307 | 134600 | 24845593100 | 197400 | 197400 | 197600 | 197300 | 156 |
| 339 | 20240307 | 134500 | 24814793900 | 197400 | 197400 | 197400 | 197100 | 891 |
| 340 | 20240307 | 134400 | 24639071800 | 197400 | 197400 | 197600 | 197400 | 96 |
| 341 | 20240307 | 134300 | 24620113100 | 197500 | 197600 | 197800 | 197500 | 51 |
| 342 | 20240307 | 134200 | 24610037600 | 197300 | 197500 | 197900 | 197300 | 151 |
| 343 | 20240307 | 134100 | 24580218000 | 197600 | 197500 | 197600 | 197500 | 236 |
| 344 | 20240307 | 134000 | 24533601800 | 197500 | 197600 | 197600 | 197500 | 75 |
| 345 | 20240307 | 133900 | 24518787600 | 197500 | 197800 | 197800 | 197500 | 186 |
| 346 | 20240307 | 133800 | 24482042300 | 197700 | 197800 | 197800 | 197700 | 27 |
| 347 | 20240307 | 133700 | 24476702200 | 197900 | 198000 | 198000 | 197600 | 163 |
| 348 | 20240307 | 133600 | 24444479100 | 198000 | 197700 | 198000 | 197500 | 457 |
| 349 | 20240307 | 133500 | 24354181400 | 197700 | 198100 | 198200 | 197700 | 116 |
| 350 | 20240307 | 133400 | 24331227000 | 198300 | 198400 | 198400 | 198300 | 27 |
| 351 | 20240307 | 133300 | 24325871400 | 198500 | 197800 | 198500 | 197700 | 167 |
| 352 | 20240307 | 133200 | 24292801600 | 197700 | 197800 | 197800 | 197700 | 162 |
| 353 | 20240307 | 133100 | 24260773200 | 197700 | 197700 | 197800 | 197700 | 99 |
| 354 | 20240307 | 133000 | 24241194800 | 197800 | 197800 | 197800 | 197700 | 15 |
| 355 | 20240307 | 132900 | 24238228600 | 197700 | 197800 | 197800 | 197700 | 29 |
| 356 | 20240307 | 132800 | 24232494900 | 197800 | 197700 | 197800 | 197700 | 89 |
| 357 | 20240307 | 132700 | 24214894400 | 197700 | 197900 | 198000 | 197700 | 39 |
| 358 | 20240307 | 132600 | 24207180300 | 197900 | 197800 | 198000 | 197800 | 57 |
| 359 | 20240307 | 132500 | 24195899800 | 197700 | 197800 | 197800 | 197700 | 218 |
| 360 | 20240307 | 132400 | 24152779600 | 197800 | 198200 | 198200 | 197800 | 243 |
| 361 | 20240307 | 132300 | 24104675700 | 198500 | 198100 | 198500 | 198100 | 188 |
| 362 | 20240307 | 132200 | 24067399400 | 198200 | 198100 | 198200 | 198100 | 12 |
| 363 | 20240307 | 132100 | 24065021200 | 198200 | 198100 | 198200 | 198100 | 39 |
| 364 | 20240307 | 132000 | 24057293300 | 198200 | 198200 | 198200 | 198100 | 94 |
| 365 | 20240307 | 131900 | 24038670100 | 198100 | 198200 | 198200 | 198100 | 113 |
| 366 | 20240307 | 131800 | 24016274100 | 198200 | 198000 | 198200 | 197900 | 57 |
| 367 | 20240307 | 131700 | 24004983200 | 198000 | 197900 | 198300 | 197900 | 6 |
| 368 | 20240307 | 131600 | 24003794500 | 198400 | 198000 | 198400 | 197900 | 179 |
| 369 | 20240307 | 131500 | 23968334400 | 198100 | 197900 | 198100 | 197800 | 78 |
| 370 | 20240307 | 131400 | 23952894400 | 198100 | 198000 | 198200 | 197800 | 163 |
| 371 | 20240307 | 131300 | 23920622700 | 198100 | 198200 | 198300 | 198100 | 261 |
| 372 | 20240307 | 131200 | 23868900000 | 198200 | 198200 | 198300 | 198200 | 43 |
| 373 | 20240307 | 131100 | 23860374100 | 198300 | 198200 | 198300 | 198200 | 60 |
| 374 | 20240307 | 131000 | 23848477300 | 198300 | 198400 | 198400 | 198300 | 89 |
| 375 | 20240307 | 130900 | 23830828400 | 198400 | 198400 | 198400 | 198300 | 52 |
| 376 | 20240307 | 130800 | 23820512600 | 198400 | 198400 | 198400 | 198300 | 74 |
| 377 | 20240307 | 130700 | 23805834500 | 198300 | 198400 | 198400 | 198300 | 50 |
| 378 | 20240307 | 130600 | 23795915000 | 198400 | 198500 | 198700 | 198400 | 136 |
| 379 | 20240307 | 130500 | 23768926500 | 198600 | 198700 | 198700 | 198600 | 48 |
| 380 | 20240307 | 130400 | 23759393200 | 198700 | 198900 | 198900 | 198500 | 353 |
| 381 | 20240307 | 130300 | 23689224800 | 198800 | 198900 | 198900 | 198800 | 50 |
| 382 | 20240307 | 130200 | 23679284600 | 198800 | 198800 | 198900 | 198800 | 104 |
| 383 | 20240307 | 130100 | 23658606700 | 198900 | 198900 | 199000 | 198900 | 166 |
| 384 | 20240307 | 130000 | 23625585900 | 198900 | 199000 | 199000 | 198800 | 68 |
| 385 | 20240307 | 125900 | 23612065000 | 199000 | 198900 | 199000 | 198800 | 85 |
| 386 | 20240307 | 125800 | 23595158400 | 199000 | 199000 | 199000 | 198900 | 86 |
| 387 | 20240307 | 125700 | 23578044900 | 198900 | 198900 | 198900 | 198800 | 74 |
| 388 | 20240307 | 125600 | 23563327200 | 198900 | 198800 | 198900 | 198800 | 33 |
| 389 | 20240307 | 125500 | 23556766000 | 198800 | 198500 | 198800 | 198500 | 64 |
| 390 | 20240307 | 125400 | 23544053700 | 198300 | 198800 | 198900 | 198200 | 321 |
| 391 | 20240307 | 125300 | 23480317900 | 198900 | 198400 | 198900 | 198400 | 1246 |
| 392 | 20240307 | 125200 | 23232946800 | 198500 | 198400 | 198500 | 198400 | 63 |
| 393 | 20240307 | 125100 | 23220445400 | 198400 | 198200 | 198500 | 198200 | 149 |
| 394 | 20240307 | 125000 | 23190891100 | 198200 | 198100 | 198200 | 198100 | 33 |
| 395 | 20240307 | 124900 | 23184352200 | 198200 | 198100 | 198300 | 198100 | 49 |
| 396 | 20240307 | 124800 | 23174640300 | 198300 | 198400 | 198500 | 198100 | 95 |
| 397 | 20240307 | 124700 | 23155815400 | 198500 | 198400 | 198500 | 198300 | 162 |
| 398 | 20240307 | 124600 | 23123681700 | 198400 | 198300 | 198400 | 198300 | 115 |
| 399 | 20240307 | 124500 | 23100867600 | 198400 | 198000 | 198400 | 198000 | 85 |
| 400 | 20240307 | 124400 | 23084024500 | 198100 | 198000 | 198100 | 198000 | 7 |
| 401 | 20240307 | 124300 | 23082637900 | 198100 | 198000 | 198100 | 198000 | 25 |
| 402 | 20240307 | 124200 | 23077687000 | 198000 | 198000 | 198300 | 197800 | 143 |
| 403 | 20240307 | 124100 | 23049360500 | 197900 | 198000 | 198100 | 197900 | 48 |
| 404 | 20240307 | 124000 | 23039854900 | 197800 | 198000 | 198000 | 197800 | 40 |
| 405 | 20240307 | 123900 | 23031939100 | 198000 | 197800 | 198000 | 197700 | 91 |
| 406 | 20240307 | 123800 | 23013937300 | 197900 | 197700 | 197900 | 197700 | 157 |
| 407 | 20240307 | 123700 | 22982898000 | 197700 | 198100 | 198100 | 197700 | 105 |
| 408 | 20240307 | 123600 | 22962114800 | 198100 | 198200 | 198200 | 198100 | 35 |
| 409 | 20240307 | 123500 | 22955180500 | 198200 | 198100 | 198200 | 198100 | 55 |
| 410 | 20240307 | 123400 | 22944283600 | 198100 | 198000 | 198100 | 198000 | 4 |
| 411 | 20240307 | 123300 | 22943491400 | 198000 | 197700 | 198100 | 197700 | 53 |
| 412 | 20240307 | 123200 | 22933012100 | 198200 | 197900 | 198200 | 197800 | 37 |
| 413 | 20240307 | 123100 | 22925688300 | 197900 | 198100 | 198200 | 197800 | 65 |
| 414 | 20240307 | 123000 | 22912813200 | 198300 | 198200 | 198300 | 198000 | 39 |
| 415 | 20240307 | 122900 | 22905088400 | 198200 | 198300 | 198400 | 198100 | 20 |
| 416 | 20240307 | 122800 | 22901123200 | 198400 | 198200 | 198400 | 197600 | 1078 |
| 417 | 20240307 | 122700 | 22688056000 | 198200 | 198100 | 198200 | 198000 | 60 |
| 418 | 20240307 | 122600 | 22676168400 | 198100 | 198300 | 198300 | 198000 | 14 |
| 419 | 20240307 | 122500 | 22673394200 | 197800 | 197900 | 198000 | 197800 | 166 |
| 420 | 20240307 | 122400 | 22640547300 | 198300 | 197800 | 198400 | 197800 | 128 |
| 421 | 20240307 | 122300 | 22615202900 | 198400 | 198400 | 198600 | 198400 | 97 |
| 422 | 20240307 | 122200 | 22595953700 | 198400 | 197600 | 198400 | 197600 | 12 |
| 423 | 20240307 | 122100 | 22593580900 | 197600 | 198100 | 198500 | 197600 | 77 |
| 424 | 20240307 | 122000 | 22578334300 | 198200 | 198100 | 198300 | 197300 | 123 |
| 425 | 20240307 | 121900 | 22554027400 | 198300 | 197900 | 198500 | 197900 | 9 |
| 426 | 20240307 | 121800 | 22552242300 | 197900 | 197900 | 198600 | 197700 | 80 |
| 427 | 20240307 | 121700 | 22536412400 | 197900 | 198400 | 198600 | 197800 | 116 |
| 428 | 20240307 | 121600 | 22513443200 | 197900 | 198500 | 198700 | 197900 | 11 |
| 429 | 20240307 | 121500 | 22511259900 | 198700 | 198700 | 198800 | 197800 | 307 |
| 430 | 20240307 | 121400 | 22450422300 | 198700 | 198200 | 198800 | 198100 | 67 |
| 431 | 20240307 | 121300 | 22437131000 | 198900 | 197700 | 199000 | 197700 | 32 |
| 432 | 20240307 | 121200 | 22430780800 | 198000 | 197300 | 198000 | 197000 | 3430 |
| 433 | 20240307 | 121100 | 21754758500 | 197400 | 197400 | 197400 | 197300 | 110 |
| 434 | 20240307 | 121000 | 21733046900 | 197400 | 197700 | 197700 | 197400 | 623 |
| 435 | 20240307 | 120900 | 21610029200 | 197600 | 197600 | 197700 | 197500 | 203 |
| 436 | 20240307 | 120800 | 21569917000 | 197600 | 197900 | 198000 | 197600 | 371 |
| 437 | 20240307 | 120700 | 21496532100 | 198100 | 198200 | 198300 | 198000 | 251 |
| 438 | 20240307 | 120600 | 21446808700 | 198300 | 198300 | 198300 | 198100 | 121 |
| 439 | 20240307 | 120500 | 21422826800 | 198300 | 198900 | 199300 | 198300 | 125 |
| 440 | 20240307 | 120400 | 21397983300 | 198800 | 199400 | 199400 | 198700 | 69 |
| 441 | 20240307 | 120300 | 21384246800 | 199000 | 199100 | 199600 | 198100 | 67 |
| 442 | 20240307 | 120200 | 21370920900 | 199100 | 199600 | 199600 | 199100 | 24 |
| 443 | 20240307 | 120100 | 21366132100 | 199700 | 198200 | 199700 | 198200 | 200 |
| 444 | 20240307 | 120000 | 21326374400 | 198200 | 198600 | 198700 | 198200 | 29 |
| 445 | 20240307 | 115900 | 21320617000 | 198600 | 198700 | 198700 | 198400 | 11 |
| 446 | 20240307 | 115800 | 21318432700 | 198800 | 198000 | 198900 | 198000 | 15 |
| 447 | 20240307 | 115700 | 21315452700 | 199000 | 198300 | 199000 | 197800 | 2026 |
| 448 | 20240307 | 115600 | 20914467500 | 198600 | 198600 | 198600 | 198200 | 89 |
| 449 | 20240307 | 115500 | 20896806900 | 198600 | 198600 | 198600 | 198500 | 385 |
| 450 | 20240307 | 115400 | 20820371100 | 198800 | 198900 | 199000 | 198700 | 204 |
| 451 | 20240307 | 115300 | 20779815700 | 198900 | 198800 | 198900 | 198800 | 25 |
| 452 | 20240307 | 115200 | 20774844300 | 198800 | 199300 | 199300 | 198800 | 102 |
| 453 | 20240307 | 115100 | 20754543000 | 199300 | 199400 | 199500 | 198800 | 81 |
| 454 | 20240307 | 115000 | 20738412100 | 199400 | 199100 | 199500 | 198800 | 882 |
| 455 | 20240307 | 114900 | 20562864600 | 198900 | 198900 | 199200 | 198800 | 439 |
| 456 | 20240307 | 114800 | 20475520300 | 198900 | 198800 | 198900 | 198800 | 71 |
| 457 | 20240307 | 114700 | 20461403800 | 198800 | 198800 | 198900 | 198800 | 8 |
| 458 | 20240307 | 114600 | 20459813200 | 198900 | 198800 | 198900 | 198600 | 168 |
| 459 | 20240307 | 114500 | 20426431100 | 198700 | 198700 | 198700 | 198500 | 78 |
| 460 | 20240307 | 114400 | 20410938700 | 198700 | 198500 | 198800 | 198000 | 249 |
| 461 | 20240307 | 114300 | 20361499000 | 198400 | 198300 | 198400 | 198200 | 210 |
| 462 | 20240307 | 114200 | 20319853600 | 197700 | 198200 | 198400 | 197500 | 634 |
| 463 | 20240307 | 114100 | 20194511400 | 198100 | 198100 | 198200 | 198100 | 146 |
| 464 | 20240307 | 114000 | 20165587300 | 198100 | 197600 | 198100 | 197500 | 165 |
| 465 | 20240307 | 113900 | 20132955400 | 197600 | 197500 | 197600 | 197500 | 92 |
| 466 | 20240307 | 113800 | 20114782300 | 197600 | 197600 | 197600 | 197500 | 80 |
| 467 | 20240307 | 113700 | 20098980500 | 197700 | 197500 | 197800 | 197500 | 133 |
| 468 | 20240307 | 113600 | 20072694300 | 197500 | 197700 | 197800 | 197500 | 131 |
| 469 | 20240307 | 113500 | 20046796800 | 197700 | 197500 | 197800 | 197500 | 115 |
| 470 | 20240307 | 113400 | 20024074400 | 197500 | 197600 | 197600 | 197500 | 422 |
| 471 | 20240307 | 113300 | 19940700500 | 197600 | 197700 | 197800 | 197600 | 160 |
| 472 | 20240307 | 113200 | 19909070100 | 197700 | 197700 | 197800 | 197700 | 67 |
| 473 | 20240307 | 113100 | 19895823700 | 197800 | 197600 | 197800 | 197600 | 202 |
| 474 | 20240307 | 113000 | 19855893900 | 197700 | 197600 | 197700 | 197600 | 305 |
| 475 | 20240307 | 112900 | 19795620700 | 197700 | 197800 | 197800 | 197600 | 398 |
| 476 | 20240307 | 112800 | 19716937300 | 197700 | 197800 | 197800 | 197700 | 111 |
| 477 | 20240307 | 112700 | 19694986300 | 197700 | 197800 | 197800 | 197700 | 151 |
| 478 | 20240307 | 112600 | 19665132500 | 197700 | 197900 | 197900 | 197700 | 175 |
| 479 | 20240307 | 112500 | 19630521000 | 197800 | 197800 | 197900 | 197800 | 137 |
| 480 | 20240307 | 112400 | 19603422300 | 197800 | 197700 | 197900 | 197700 | 203 |
| 481 | 20240307 | 112300 | 19563270500 | 197700 | 198000 | 198100 | 197700 | 880 |
| 482 | 20240307 | 112200 | 19389138000 | 198000 | 198000 | 198100 | 198000 | 161 |
| 483 | 20240307 | 112100 | 19357258900 | 198000 | 198200 | 198200 | 198000 | 209 |
| 484 | 20240307 | 112000 | 19315858600 | 198200 | 198100 | 198200 | 198100 | 232 |
| 485 | 20240307 | 111900 | 19269897400 | 198100 | 198100 | 198200 | 198100 | 45 |
| 486 | 20240307 | 111800 | 19260981300 | 198100 | 198600 | 198600 | 198100 | 97 |
| 487 | 20240307 | 111700 | 19241757900 | 198600 | 198200 | 198600 | 198200 | 117 |
| 488 | 20240307 | 111600 | 19218558400 | 198100 | 198100 | 198400 | 198100 | 297 |
| 489 | 20240307 | 111500 | 19159711900 | 198100 | 198100 | 198200 | 198100 | 109 |
| 490 | 20240307 | 111400 | 19138118300 | 198100 | 198300 | 198300 | 198100 | 117 |
| 491 | 20240307 | 111300 | 19114926300 | 198300 | 198200 | 198300 | 198200 | 176 |
| 492 | 20240307 | 111200 | 19080028300 | 198200 | 198100 | 198400 | 198100 | 229 |
| 493 | 20240307 | 111100 | 19034630200 | 198100 | 198200 | 198200 | 198000 | 125 |
| 494 | 20240307 | 111000 | 19009873400 | 198200 | 198000 | 198200 | 198000 | 214 |
| 495 | 20240307 | 110900 | 18967486100 | 198100 | 198200 | 198200 | 198000 | 836 |
| 496 | 20240307 | 110800 | 18801907900 | 198200 | 198300 | 198400 | 198100 | 587 |
| 497 | 20240307 | 110700 | 18685577500 | 198300 | 198500 | 198600 | 198200 | 579 |
| 498 | 20240307 | 110600 | 18570713100 | 198600 | 198600 | 198700 | 198500 | 221 |
| 499 | 20240307 | 110500 | 18526824700 | 198700 | 199000 | 199100 | 198600 | 104 |
| 500 | 20240307 | 110400 | 18506152800 | 199100 | 198600 | 199100 | 198600 | 253 |
| 501 | 20240307 | 110300 | 18455891400 | 198600 | 199000 | 199200 | 198600 | 647 |
| 502 | 20240307 | 110200 | 18327282100 | 198700 | 198500 | 199000 | 198500 | 1472 |
| 503 | 20240307 | 110100 | 18034904500 | 198600 | 198700 | 198900 | 198500 | 116 |
| 504 | 20240307 | 110000 | 18011862800 | 198700 | 198400 | 198800 | 198400 | 737 |
| 505 | 20240307 | 105900 | 17865564700 | 198400 | 198700 | 199000 | 198400 | 629 |
| 506 | 20240307 | 105800 | 17740677800 | 199000 | 199000 | 199200 | 198500 | 471 |
| 507 | 20240307 | 105700 | 17647058300 | 198500 | 198400 | 199000 | 198300 | 685 |
| 508 | 20240307 | 105600 | 17511009000 | 198400 | 198400 | 198700 | 198300 | 216 |
| 509 | 20240307 | 105500 | 17468138700 | 198300 | 198300 | 198700 | 198200 | 450 |
| 510 | 20240307 | 105400 | 17378891700 | 198600 | 198500 | 198700 | 198200 | 361 |
| 511 | 20240307 | 105300 | 17307278000 | 198400 | 198500 | 198700 | 198400 | 249 |
| 512 | 20240307 | 105200 | 17257863300 | 198600 | 198800 | 198800 | 198300 | 142 |
| 513 | 20240307 | 105100 | 17229662900 | 198800 | 198500 | 198800 | 198200 | 574 |
| 514 | 20240307 | 105000 | 17115697500 | 198300 | 198500 | 198600 | 198200 | 537 |
| 515 | 20240307 | 104900 | 17009154400 | 198300 | 198400 | 198400 | 198100 | 381 |
| 516 | 20240307 | 104800 | 16933649800 | 198500 | 198200 | 198500 | 198100 | 291 |
| 517 | 20240307 | 104700 | 16875974500 | 198100 | 198200 | 198300 | 198000 | 279 |
| 518 | 20240307 | 104600 | 16820707000 | 198100 | 198100 | 198400 | 197700 | 344 |
| 519 | 20240307 | 104500 | 16752558600 | 198100 | 197900 | 198100 | 197600 | 1711 |
| 520 | 20240307 | 104400 | 16414138800 | 197900 | 197800 | 198000 | 197800 | 2065 |
| 521 | 20240307 | 104300 | 16005613800 | 197800 | 197900 | 197900 | 197800 | 4455 |
| 522 | 20240307 | 104200 | 15124407700 | 197900 | 198000 | 198100 | 197800 | 946 |
| 523 | 20240307 | 104100 | 14937222100 | 198000 | 198200 | 198200 | 197800 | 568 |
| 524 | 20240307 | 104000 | 14824788200 | 198200 | 198400 | 198500 | 198100 | 603 |
| 525 | 20240307 | 103900 | 14705208400 | 198400 | 198500 | 198800 | 198300 | 1192 |
| 526 | 20240307 | 103800 | 14468661900 | 198500 | 198800 | 199000 | 198500 | 457 |
| 527 | 20240307 | 103700 | 14377877500 | 198800 | 199300 | 199300 | 198800 | 568 |
| 528 | 20240307 | 103600 | 14264867100 | 199400 | 199800 | 199900 | 198900 | 2754 |
| 529 | 20240307 | 103500 | 13715981700 | 199600 | 199700 | 199800 | 199600 | 664 |
| 530 | 20240307 | 103400 | 13583421900 | 199700 | 199700 | 199800 | 199700 | 174 |
| 531 | 20240307 | 103300 | 13548667400 | 199800 | 199800 | 199900 | 199600 | 391 |
| 532 | 20240307 | 103200 | 13470566700 | 199900 | 199700 | 199900 | 199600 | 227 |
| 533 | 20240307 | 103100 | 13425230900 | 199800 | 199900 | 200000 | 199600 | 1440 |
| 534 | 20240307 | 103000 | 13137538900 | 200000 | 200000 | 200500 | 199900 | 259 |
| 535 | 20240307 | 102900 | 13085735600 | 200000 | 200500 | 200500 | 200000 | 162 |
| 536 | 20240307 | 102800 | 13053335100 | 200000 | 200000 | 200500 | 199900 | 195 |
| 537 | 20240307 | 102700 | 13014336900 | 200000 | 199900 | 200000 | 199900 | 125 |
| 538 | 20240307 | 102600 | 12989347500 | 200000 | 200000 | 200000 | 199900 | 213 |
| 539 | 20240307 | 102500 | 12946756800 | 199900 | 199800 | 200000 | 199800 | 250 |
| 540 | 20240307 | 102400 | 12896792000 | 199900 | 199900 | 199900 | 199800 | 1007 |
| 541 | 20240307 | 102300 | 12695572600 | 199900 | 200000 | 200000 | 199900 | 237 |
| 542 | 20240307 | 102200 | 12648178500 | 200500 | 200000 | 200500 | 199900 | 564 |
| 543 | 20240307 | 102100 | 12535356800 | 200500 | 200000 | 200500 | 199800 | 1578 |
| 544 | 20240307 | 102000 | 12219843900 | 200000 | 199900 | 200500 | 199900 | 378 |
| 545 | 20240307 | 101900 | 12144258300 | 199900 | 200000 | 200500 | 199900 | 300 |
| 546 | 20240307 | 101800 | 12084245300 | 200000 | 200000 | 200000 | 200000 | 357 |
| 547 | 20240307 | 101700 | 12012845300 | 200000 | 200000 | 201000 | 200000 | 148 |
| 548 | 20240307 | 101600 | 11983216800 | 200000 | 200500 | 201000 | 200000 | 161 |
| 549 | 20240307 | 101500 | 11950944300 | 200500 | 200000 | 201000 | 200000 | 358 |
| 550 | 20240307 | 101400 | 11879178800 | 200000 | 201000 | 201000 | 200000 | 154 |
| 551 | 20240307 | 101300 | 11848372800 | 200000 | 200500 | 201500 | 199900 | 3101 |
| 552 | 20240307 | 101200 | 11227979000 | 201000 | 201500 | 201500 | 201000 | 113 |
| 553 | 20240307 | 101100 | 11205265500 | 201500 | 202000 | 202000 | 201000 | 99 |
| 554 | 20240307 | 101000 | 11185333000 | 201500 | 201000 | 201500 | 200500 | 472 |
| 555 | 20240307 | 100900 | 11090504000 | 200500 | 201000 | 201000 | 200500 | 88 |
| 556 | 20240307 | 100800 | 11072831000 | 201000 | 201000 | 201000 | 200500 | 165 |
| 557 | 20240307 | 100700 | 11039666500 | 201000 | 201000 | 201500 | 201000 | 35 |
| 558 | 20240307 | 100600 | 11032615500 | 201000 | 201000 | 201500 | 200500 | 536 |
| 559 | 20240307 | 100500 | 10924995500 | 200000 | 200500 | 200500 | 200000 | 1841 |
| 560 | 20240307 | 100400 | 10556714000 | 200500 | 202000 | 202000 | 200000 | 4978 |
| 561 | 20240307 | 100300 | 9556131500 | 202500 | 201500 | 202500 | 201500 | 140 |
| 562 | 20240307 | 100200 | 9527896000 | 201500 | 202000 | 202500 | 201500 | 142 |
| 563 | 20240307 | 100100 | 9499229500 | 202000 | 201500 | 202000 | 201500 | 597 |
| 564 | 20240307 | 100000 | 9378663000 | 201500 | 202000 | 202500 | 201500 | 1071 |
| 565 | 20240307 | 095900 | 9162326500 | 202000 | 202000 | 202000 | 201500 | 178 |
| 566 | 20240307 | 095800 | 9126426500 | 202000 | 202000 | 202000 | 201500 | 103 |
| 567 | 20240307 | 095700 | 9105633500 | 202000 | 202000 | 202000 | 201500 | 119 |
| 568 | 20240307 | 095600 | 9081612500 | 202000 | 201500 | 202500 | 201500 | 228 |
| 569 | 20240307 | 095500 | 9035588500 | 201500 | 202500 | 202500 | 201500 | 658 |
| 570 | 20240307 | 095400 | 8902668500 | 202000 | 202500 | 202500 | 202000 | 80 |
| 571 | 20240307 | 095300 | 8886496000 | 202000 | 202500 | 202500 | 202000 | 139 |
| 572 | 20240307 | 095200 | 8858390500 | 202500 | 203000 | 203000 | 202000 | 228 |
| 573 | 20240307 | 095100 | 8812258500 | 203000 | 202500 | 203000 | 202000 | 691 |
| 574 | 20240307 | 095000 | 8672447000 | 202000 | 203000 | 203000 | 202000 | 81 |
| 575 | 20240307 | 094900 | 8656044500 | 203000 | 202000 | 203000 | 202000 | 78 |
| 576 | 20240307 | 094800 | 8640256000 | 202000 | 201500 | 203000 | 201500 | 433 |
| 577 | 20240307 | 094700 | 8552720500 | 201500 | 201500 | 202500 | 201000 | 1520 |
| 578 | 20240307 | 094600 | 8246077500 | 201500 | 202000 | 202000 | 201000 | 460 |
| 579 | 20240307 | 094500 | 8153408500 | 202000 | 201500 | 202000 | 201500 | 382 |
| 580 | 20240307 | 094400 | 8076428500 | 202000 | 201500 | 202000 | 201500 | 849 |
| 581 | 20240307 | 094300 | 7905340500 | 202000 | 202000 | 202000 | 201500 | 404 |
| 582 | 20240307 | 094200 | 7823911000 | 202000 | 201500 | 202500 | 201500 | 638 |
| 583 | 20240307 | 094100 | 7695059000 | 202000 | 202500 | 202500 | 201500 | 373 |
| 584 | 20240307 | 094000 | 7619713000 | 202000 | 202500 | 202500 | 202000 | 326 |
| 585 | 20240307 | 093900 | 7553807000 | 202000 | 202500 | 203000 | 202000 | 209 |
| 586 | 20240307 | 093800 | 7511486000 | 203000 | 201500 | 203000 | 201500 | 983 |
| 587 | 20240307 | 093700 | 7312843500 | 201500 | 201500 | 202000 | 201500 | 576 |
| 588 | 20240307 | 093600 | 7196776000 | 201500 | 202000 | 202000 | 201500 | 1360 |
| 589 | 20240307 | 093500 | 6922694000 | 202000 | 202000 | 202500 | 201500 | 2900 |
| 590 | 20240307 | 093400 | 6337257000 | 202000 | 203000 | 203000 | 202000 | 996 |
| 591 | 20240307 | 093300 | 6135601000 | 203000 | 203000 | 203000 | 202500 | 421 |
| 592 | 20240307 | 093200 | 6050326500 | 202500 | 204500 | 204500 | 202500 | 1634 |
| 593 | 20240307 | 093100 | 5718465500 | 203500 | 203500 | 204500 | 203500 | 428 |
| 594 | 20240307 | 093000 | 5631084000 | 204000 | 203500 | 204000 | 203000 | 473 |
| 595 | 20240307 | 092900 | 5534841000 | 203500 | 203500 | 204000 | 203000 | 992 |
| 596 | 20240307 | 092800 | 5332955000 | 204000 | 204000 | 204000 | 203500 | 140 |
| 597 | 20240307 | 092700 | 5304458000 | 204000 | 204000 | 204500 | 203500 | 533 |
| 598 | 20240307 | 092600 | 5195600500 | 204000 | 204000 | 204000 | 203500 | 254 |
| 599 | 20240307 | 092500 | 5143791500 | 203500 | 203000 | 204000 | 203000 | 122 |
| 600 | 20240307 | 092400 | 5118963000 | 203000 | 203500 | 204000 | 203000 | 464 |
| 601 | 20240307 | 092300 | 5024579500 | 204000 | 204000 | 204000 | 203000 | 80 |
| 602 | 20240307 | 092200 | 5008300500 | 204500 | 203500 | 204500 | 203000 | 1021 |
| 603 | 20240307 | 092100 | 4800336500 | 203500 | 203500 | 203500 | 203000 | 620 |
| 604 | 20240307 | 092000 | 4674227000 | 203500 | 203500 | 204000 | 203500 | 62 |
| 605 | 20240307 | 091900 | 4661588000 | 204000 | 203500 | 204000 | 203000 | 262 |
| 606 | 20240307 | 091800 | 4608274000 | 204000 | 203000 | 204000 | 203000 | 283 |
| 607 | 20240307 | 091700 | 4550738500 | 203500 | 203500 | 204000 | 203000 | 1020 |
| 608 | 20240307 | 091600 | 4343537000 | 203500 | 203500 | 204000 | 203000 | 164 |
| 609 | 20240307 | 091500 | 4310183000 | 203500 | 203500 | 204000 | 203000 | 258 |
| 610 | 20240307 | 091400 | 4257699500 | 203500 | 203500 | 203500 | 203000 | 308 |
| 611 | 20240307 | 091300 | 4195064000 | 203500 | 203500 | 204500 | 203500 | 317 |
| 612 | 20240307 | 091200 | 4130487500 | 203500 | 204000 | 204500 | 203000 | 1400 |
| 613 | 20240307 | 091100 | 3844930500 | 204000 | 201500 | 205000 | 201500 | 1116 |
| 614 | 20240307 | 091000 | 3619179000 | 201500 | 202500 | 202500 | 201500 | 387 |
| 615 | 20240307 | 090900 | 3541144000 | 202000 | 202000 | 202500 | 201500 | 1104 |
| 616 | 20240307 | 090800 | 3318256500 | 202000 | 202000 | 203000 | 201500 | 1403 |
| 617 | 20240307 | 090700 | 3034503000 | 202500 | 202000 | 203000 | 202000 | 876 |
| 618 | 20240307 | 090600 | 2857135500 | 202000 | 203500 | 203500 | 202000 | 929 |
| 619 | 20240307 | 090500 | 2669221000 | 202500 | 201000 | 203500 | 200500 | 2505 |
| 620 | 20240307 | 090400 | 2164283000 | 201000 | 204000 | 205000 | 201000 | 3425 |
| 621 | 20240307 | 090300 | 1469709500 | 204000 | 203500 | 204000 | 203000 | 1139 |
| 622 | 20240307 | 090200 | 1237885000 | 203500 | 204000 | 204500 | 203000 | 650 |
| 623 | 20240307 | 090100 | 1105613500 | 203500 | 205000 | 205000 | 203500 | 2085 |
| 624 | 20240307 | 090000 | 680078500 | 205000 | 205000 | 205500 | 204000 | 3318 |