36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 5190 |
| 3 | 20240306 | 191500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 4 | 20240306 | 191400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 5 | 20240306 | 191300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 6 | 20240306 | 191200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 7 | 20240306 | 191100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 8 | 20240306 | 191000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 9 | 20240306 | 190900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 10 | 20240306 | 190800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 11 | 20240306 | 190700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 12 | 20240306 | 190600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 13 | 20240306 | 190500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 14 | 20240306 | 190400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 15 | 20240306 | 190300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 16 | 20240306 | 190200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 17 | 20240306 | 190100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 18 | 20240306 | 190000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 19 | 20240306 | 185900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 20 | 20240306 | 185800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 21 | 20240306 | 185700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 22 | 20240306 | 185600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 23 | 20240306 | 185500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 24 | 20240306 | 185400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 25 | 20240306 | 185300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 26 | 20240306 | 185200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 27 | 20240306 | 185100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 28 | 20240306 | 185000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 29 | 20240306 | 184900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 30 | 20240306 | 184800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 31 | 20240306 | 184700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 32 | 20240306 | 184600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 5190 |
| 33 | 20240306 | 184500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 34 | 20240306 | 184400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 35 | 20240306 | 184300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 36 | 20240306 | 184200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 37 | 20240306 | 184100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 38 | 20240306 | 184000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 39 | 20240306 | 183900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 40 | 20240306 | 183800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 41 | 20240306 | 183700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 42 | 20240306 | 183600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 43 | 20240306 | 183500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 44 | 20240306 | 183400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 45 | 20240306 | 183300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 46 | 20240306 | 183200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 47 | 20240306 | 183100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 48 | 20240306 | 183000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 49 | 20240306 | 182900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 50 | 20240306 | 182800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 51 | 20240306 | 182700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 52 | 20240306 | 182600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 53 | 20240306 | 182500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 54 | 20240306 | 182400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 55 | 20240306 | 182300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 56 | 20240306 | 182200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 57 | 20240306 | 182100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 58 | 20240306 | 182000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 59 | 20240306 | 181900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 60 | 20240306 | 181800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 61 | 20240306 | 181700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 62 | 20240306 | 181600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 5190 |
| 63 | 20240306 | 181500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 64 | 20240306 | 181400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 65 | 20240306 | 181300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 66 | 20240306 | 181200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 67 | 20240306 | 181100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 68 | 20240306 | 181000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 69 | 20240306 | 180900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 70 | 20240306 | 180800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 71 | 20240306 | 180700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 72 | 20240306 | 180600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 73 | 20240306 | 180500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 74 | 20240306 | 180400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 75 | 20240306 | 180300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 76 | 20240306 | 180200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 77 | 20240306 | 180100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 78 | 20240306 | 180000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 79 | 20240306 | 175900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 80 | 20240306 | 175800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 81 | 20240306 | 175700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 82 | 20240306 | 175600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 83 | 20240306 | 175500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 84 | 20240306 | 175400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 85 | 20240306 | 175300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 86 | 20240306 | 175200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 87 | 20240306 | 175100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 88 | 20240306 | 175000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 89 | 20240306 | 174900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 90 | 20240306 | 174800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 91 | 20240306 | 174700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 92 | 20240306 | 174600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 5190 |
| 93 | 20240306 | 174500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 94 | 20240306 | 174400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 95 | 20240306 | 174300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 96 | 20240306 | 174200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 97 | 20240306 | 174100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 98 | 20240306 | 174000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 99 | 20240306 | 173900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 100 | 20240306 | 173800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 101 | 20240306 | 173700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 102 | 20240306 | 173600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 103 | 20240306 | 173500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 104 | 20240306 | 173400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 105 | 20240306 | 173300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 106 | 20240306 | 173200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 107 | 20240306 | 173100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 108 | 20240306 | 173000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 109 | 20240306 | 172900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 110 | 20240306 | 172800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 111 | 20240306 | 172700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 112 | 20240306 | 172600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 113 | 20240306 | 172500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 114 | 20240306 | 172400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 115 | 20240306 | 172300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 116 | 20240306 | 172200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 117 | 20240306 | 172100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 118 | 20240306 | 172000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 119 | 20240306 | 171900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 120 | 20240306 | 171800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 121 | 20240306 | 171700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 122 | 20240306 | 171600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 5190 |
| 123 | 20240306 | 171500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 124 | 20240306 | 171400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 125 | 20240306 | 171300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 126 | 20240306 | 171200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 127 | 20240306 | 171100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 128 | 20240306 | 171000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 129 | 20240306 | 170900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 130 | 20240306 | 170800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 131 | 20240306 | 170700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 132 | 20240306 | 170600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 133 | 20240306 | 170500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 134 | 20240306 | 170400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 135 | 20240306 | 170300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 136 | 20240306 | 170200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 137 | 20240306 | 170100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 138 | 20240306 | 170000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 139 | 20240306 | 165900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 140 | 20240306 | 165800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 141 | 20240306 | 165700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 142 | 20240306 | 165600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 143 | 20240306 | 165500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 144 | 20240306 | 165400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 145 | 20240306 | 165300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 146 | 20240306 | 165200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 147 | 20240306 | 165100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 148 | 20240306 | 165000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 149 | 20240306 | 164900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 150 | 20240306 | 164800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 151 | 20240306 | 164700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 152 | 20240306 | 164600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 5190 |
| 153 | 20240306 | 164500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 154 | 20240306 | 164400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 155 | 20240306 | 164300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 156 | 20240306 | 164200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 157 | 20240306 | 164100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 158 | 20240306 | 164000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 159 | 20240306 | 163900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 160 | 20240306 | 163800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 161 | 20240306 | 163700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 162 | 20240306 | 163600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 163 | 20240306 | 163500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 164 | 20240306 | 163400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 165 | 20240306 | 163300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 166 | 20240306 | 163200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 167 | 20240306 | 163100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 168 | 20240306 | 163000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 169 | 20240306 | 162900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 170 | 20240306 | 162800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 171 | 20240306 | 162700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 172 | 20240306 | 162600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 173 | 20240306 | 162500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 174 | 20240306 | 162400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 175 | 20240306 | 162300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 176 | 20240306 | 162200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 177 | 20240306 | 162100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 178 | 20240306 | 162000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 179 | 20240306 | 161900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 180 | 20240306 | 161800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 181 | 20240306 | 161700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 182 | 20240306 | 161600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 5190 |
| 183 | 20240306 | 161500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 184 | 20240306 | 161400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 185 | 20240306 | 161300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 186 | 20240306 | 161200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 187 | 20240306 | 161100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 188 | 20240306 | 161000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 189 | 20240306 | 160900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 190 | 20240306 | 160800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 191 | 20240306 | 160700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 192 | 20240306 | 160600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 193 | 20240306 | 160500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 194 | 20240306 | 160400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 195 | 20240306 | 160300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 196 | 20240306 | 160200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 197 | 20240306 | 160100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 198 | 20240306 | 160000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 199 | 20240306 | 155900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 200 | 20240306 | 155800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 201 | 20240306 | 155700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 202 | 20240306 | 155600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 203 | 20240306 | 155500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 204 | 20240306 | 155400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 205 | 20240306 | 155300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 206 | 20240306 | 155200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 207 | 20240306 | 155100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 208 | 20240306 | 155000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 209 | 20240306 | 154900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 210 | 20240306 | 154800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 211 | 20240306 | 154700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 212 | 20240306 | 154600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 5190 |
| 213 | 20240306 | 154500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 214 | 20240306 | 154400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 215 | 20240306 | 154300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 216 | 20240306 | 154200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 217 | 20240306 | 154100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 218 | 20240306 | 154000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 219 | 20240306 | 153900 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 220 | 20240306 | 153800 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 221 | 20240306 | 153700 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 222 | 20240306 | 153600 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 223 | 20240306 | 153500 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 224 | 20240306 | 153400 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 225 | 20240306 | 153300 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 226 | 20240306 | 153200 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 227 | 20240306 | 153100 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 0 |
| 228 | 20240306 | 153000 | 32457334500 | 189400 | 189400 | 189400 | 189400 | 5190 |
| 229 | 20240306 | 152900 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 230 | 20240306 | 152800 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 231 | 20240306 | 152700 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 232 | 20240306 | 152600 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 233 | 20240306 | 152500 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 234 | 20240306 | 152400 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 235 | 20240306 | 152300 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 236 | 20240306 | 152200 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 237 | 20240306 | 152100 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 238 | 20240306 | 152000 | 31474348500 | 189200 | 189200 | 189200 | 189200 | 0 |
| 239 | 20240306 | 151900 | 31474348500 | 189200 | 189100 | 189200 | 189000 | 196 |
| 240 | 20240306 | 151800 | 31437285800 | 189100 | 189000 | 189200 | 189000 | 177 |
| 241 | 20240306 | 151700 | 31403810100 | 189100 | 188800 | 189100 | 188800 | 346 |
| 242 | 20240306 | 151600 | 31338418300 | 188800 | 188800 | 188900 | 188800 | 272 |
| 243 | 20240306 | 151500 | 31287048700 | 188900 | 189000 | 189100 | 188800 | 287 |
| 244 | 20240306 | 151400 | 31232824300 | 189000 | 189100 | 189200 | 188900 | 141 |
| 245 | 20240306 | 151300 | 31206170000 | 189200 | 188500 | 189200 | 188500 | 845 |
| 246 | 20240306 | 151200 | 31046647900 | 188500 | 188600 | 188700 | 188500 | 396 |
| 247 | 20240306 | 151100 | 30971956000 | 188600 | 188800 | 188800 | 188600 | 192 |
| 248 | 20240306 | 151000 | 30935729000 | 188700 | 188600 | 188800 | 188600 | 357 |
| 249 | 20240306 | 150900 | 30868359100 | 188600 | 188800 | 188800 | 188600 | 441 |
| 250 | 20240306 | 150800 | 30785146200 | 188700 | 188900 | 188900 | 188700 | 349 |
| 251 | 20240306 | 150700 | 30719252100 | 188900 | 188900 | 189000 | 188800 | 604 |
| 252 | 20240306 | 150600 | 30605150400 | 188900 | 188900 | 189000 | 188900 | 345 |
| 253 | 20240306 | 150500 | 30539974300 | 189000 | 189000 | 189000 | 188900 | 160 |
| 254 | 20240306 | 150400 | 30509743200 | 188900 | 188900 | 189000 | 188900 | 300 |
| 255 | 20240306 | 150300 | 30453068900 | 189000 | 188900 | 189100 | 188900 | 497 |
| 256 | 20240306 | 150200 | 30359149600 | 188900 | 188900 | 189000 | 188800 | 229 |
| 257 | 20240306 | 150100 | 30315896600 | 188900 | 188900 | 189000 | 188900 | 202 |
| 258 | 20240306 | 150000 | 30277734400 | 189000 | 188900 | 189000 | 188900 | 157 |
| 259 | 20240306 | 145900 | 30248070500 | 188900 | 188900 | 189000 | 188900 | 182 |
| 260 | 20240306 | 145800 | 30213678600 | 188900 | 189000 | 189000 | 188900 | 106 |
| 261 | 20240306 | 145700 | 30193650200 | 188900 | 188900 | 189000 | 188800 | 1047 |
| 262 | 20240306 | 145600 | 29995866700 | 189000 | 189000 | 189100 | 188900 | 192 |
| 263 | 20240306 | 145500 | 29959567900 | 189000 | 189000 | 189100 | 188900 | 387 |
| 264 | 20240306 | 145400 | 29886430400 | 189000 | 188900 | 189000 | 188900 | 1121 |
| 265 | 20240306 | 145300 | 29674655200 | 188900 | 189100 | 189100 | 188900 | 598 |
| 266 | 20240306 | 145200 | 29561614300 | 189000 | 189100 | 189100 | 189000 | 336 |
| 267 | 20240306 | 145100 | 29498107400 | 189100 | 189100 | 189200 | 189000 | 377 |
| 268 | 20240306 | 145000 | 29426820200 | 189100 | 189100 | 189200 | 189100 | 378 |
| 269 | 20240306 | 144900 | 29355311100 | 189200 | 189200 | 189200 | 189100 | 176 |
| 270 | 20240306 | 144800 | 29322022800 | 189100 | 189200 | 189200 | 189100 | 160 |
| 271 | 20240306 | 144700 | 29291764000 | 189200 | 189200 | 189200 | 189100 | 86 |
| 272 | 20240306 | 144600 | 29275498900 | 189100 | 189100 | 189200 | 189100 | 164 |
| 273 | 20240306 | 144500 | 29244477300 | 189100 | 189100 | 189200 | 189100 | 81 |
| 274 | 20240306 | 144400 | 29229157900 | 189100 | 189200 | 189300 | 189100 | 167 |
| 275 | 20240306 | 144300 | 29197570100 | 189200 | 189000 | 189200 | 188900 | 1364 |
| 276 | 20240306 | 144200 | 28939773200 | 189000 | 189100 | 189200 | 189000 | 279 |
| 277 | 20240306 | 144100 | 28887007600 | 189200 | 189200 | 189300 | 189100 | 447 |
| 278 | 20240306 | 144000 | 28802439300 | 189100 | 189200 | 189300 | 189100 | 615 |
| 279 | 20240306 | 143900 | 28686093400 | 189300 | 189500 | 189600 | 189300 | 420 |
| 280 | 20240306 | 143800 | 28606532100 | 189500 | 189500 | 189600 | 189500 | 295 |
| 281 | 20240306 | 143700 | 28550623200 | 189500 | 189500 | 189600 | 189500 | 166 |
| 282 | 20240306 | 143600 | 28519164100 | 189600 | 189600 | 189700 | 189500 | 347 |
| 283 | 20240306 | 143500 | 28453374800 | 189600 | 189600 | 189700 | 189600 | 197 |
| 284 | 20240306 | 143400 | 28416020400 | 189700 | 189700 | 189700 | 189600 | 117 |
| 285 | 20240306 | 143300 | 28393830800 | 189600 | 189700 | 189700 | 189600 | 153 |
| 286 | 20240306 | 143200 | 28364810600 | 189700 | 189700 | 189900 | 189600 | 616 |
| 287 | 20240306 | 143100 | 28247954900 | 189600 | 189600 | 189700 | 189600 | 63 |
| 288 | 20240306 | 143000 | 28236008700 | 189600 | 189700 | 189700 | 189600 | 145 |
| 289 | 20240306 | 142900 | 28208513400 | 189600 | 189900 | 189900 | 189600 | 312 |
| 290 | 20240306 | 142800 | 28149300400 | 189900 | 189800 | 189900 | 189800 | 132 |
| 291 | 20240306 | 142700 | 28124242200 | 189800 | 189800 | 189900 | 189800 | 124 |
| 292 | 20240306 | 142600 | 28100703800 | 189900 | 189900 | 189900 | 189800 | 109 |
| 293 | 20240306 | 142500 | 28080013000 | 189900 | 189700 | 189900 | 189700 | 324 |
| 294 | 20240306 | 142400 | 28018529400 | 189600 | 189600 | 189700 | 189600 | 192 |
| 295 | 20240306 | 142300 | 27982112900 | 189600 | 189800 | 189900 | 189600 | 1473 |
| 296 | 20240306 | 142200 | 27702552600 | 189800 | 189900 | 190000 | 189800 | 406 |
| 297 | 20240306 | 142100 | 27625452400 | 190000 | 190000 | 190000 | 189900 | 305 |
| 298 | 20240306 | 142000 | 27567506500 | 189900 | 190000 | 190000 | 189900 | 120 |
| 299 | 20240306 | 141900 | 27544712100 | 190000 | 190000 | 190000 | 189900 | 251 |
| 300 | 20240306 | 141800 | 27497027300 | 190000 | 189900 | 190000 | 189900 | 149 |
| 301 | 20240306 | 141700 | 27468727100 | 190000 | 190000 | 190000 | 189900 | 123 |
| 302 | 20240306 | 141600 | 27445363000 | 189900 | 190000 | 190000 | 189900 | 165 |
| 303 | 20240306 | 141500 | 27414023900 | 189900 | 190000 | 190000 | 189900 | 121 |
| 304 | 20240306 | 141400 | 27391037900 | 190000 | 190000 | 190000 | 189900 | 255 |
| 305 | 20240306 | 141300 | 27342594200 | 189900 | 189800 | 189900 | 189800 | 338 |
| 306 | 20240306 | 141200 | 27278412400 | 189900 | 189800 | 189900 | 189800 | 85 |
| 307 | 20240306 | 141100 | 27262277200 | 189800 | 189800 | 189900 | 189800 | 121 |
| 308 | 20240306 | 141000 | 27239303600 | 189800 | 189800 | 189900 | 189800 | 198 |
| 309 | 20240306 | 140900 | 27201708000 | 189900 | 189800 | 189900 | 189800 | 226 |
| 310 | 20240306 | 140800 | 27158793700 | 189900 | 189900 | 189900 | 189800 | 144 |
| 311 | 20240306 | 140700 | 27131450200 | 189800 | 189700 | 189900 | 189700 | 696 |
| 312 | 20240306 | 140600 | 26999377300 | 189800 | 190000 | 190200 | 189800 | 2426 |
| 313 | 20240306 | 140500 | 26538511200 | 190000 | 189900 | 190000 | 189900 | 133 |
| 314 | 20240306 | 140400 | 26513249300 | 189900 | 190000 | 190000 | 189900 | 123 |
| 315 | 20240306 | 140300 | 26489887100 | 190000 | 189900 | 190000 | 189900 | 204 |
| 316 | 20240306 | 140200 | 26451144300 | 189900 | 190000 | 190000 | 189900 | 1409 |
| 317 | 20240306 | 140100 | 26183452500 | 190000 | 190000 | 190000 | 189900 | 172 |
| 318 | 20240306 | 140000 | 26150779500 | 189900 | 189900 | 190000 | 189900 | 187 |
| 319 | 20240306 | 135900 | 26115265600 | 189900 | 190000 | 190000 | 189900 | 103 |
| 320 | 20240306 | 135800 | 26095702700 | 189900 | 189900 | 190000 | 189900 | 56 |
| 321 | 20240306 | 135700 | 26085067600 | 190000 | 189900 | 190000 | 189900 | 139 |
| 322 | 20240306 | 135600 | 26058667600 | 189900 | 189900 | 190000 | 189900 | 102 |
| 323 | 20240306 | 135500 | 26039295900 | 190000 | 190000 | 190000 | 189900 | 129 |
| 324 | 20240306 | 135400 | 26014792300 | 189900 | 190000 | 190000 | 189900 | 78 |
| 325 | 20240306 | 135300 | 25999979200 | 189900 | 189900 | 190000 | 189900 | 95 |
| 326 | 20240306 | 135200 | 25981938000 | 189900 | 190200 | 190200 | 189900 | 325 |
| 327 | 20240306 | 135100 | 25920157600 | 190100 | 190300 | 190300 | 190100 | 96 |
| 328 | 20240306 | 135000 | 25901901000 | 190200 | 190000 | 190200 | 190000 | 334 |
| 329 | 20240306 | 134900 | 25838410600 | 190100 | 189900 | 190100 | 189900 | 434 |
| 330 | 20240306 | 134800 | 25755956400 | 189800 | 189800 | 189900 | 189800 | 39 |
| 331 | 20240306 | 134700 | 25748553300 | 189800 | 190000 | 190100 | 189800 | 356 |
| 332 | 20240306 | 134600 | 25680917100 | 190000 | 190000 | 190100 | 189900 | 512 |
| 333 | 20240306 | 134500 | 25583631100 | 189700 | 189500 | 189900 | 189400 | 848 |
| 334 | 20240306 | 134400 | 25422872400 | 189500 | 189400 | 189500 | 189400 | 82 |
| 335 | 20240306 | 134300 | 25407337100 | 189400 | 189300 | 189500 | 189300 | 81 |
| 336 | 20240306 | 134200 | 25391995500 | 189400 | 189400 | 189500 | 189300 | 146 |
| 337 | 20240306 | 134100 | 25364344600 | 189300 | 189300 | 189400 | 189300 | 193 |
| 338 | 20240306 | 134000 | 25327806800 | 189300 | 189200 | 189300 | 189200 | 102 |
| 339 | 20240306 | 133900 | 25308503800 | 189200 | 189200 | 189300 | 189200 | 58 |
| 340 | 20240306 | 133800 | 25297529100 | 189200 | 189400 | 189400 | 189200 | 350 |
| 341 | 20240306 | 133700 | 25231265400 | 189400 | 189400 | 189500 | 189300 | 170 |
| 342 | 20240306 | 133600 | 25199069900 | 189400 | 189400 | 189600 | 189400 | 247 |
| 343 | 20240306 | 133500 | 25152267200 | 189500 | 189400 | 189500 | 189400 | 142 |
| 344 | 20240306 | 133400 | 25125360800 | 189500 | 189400 | 189500 | 189400 | 738 |
| 345 | 20240306 | 133300 | 24985518400 | 189300 | 189300 | 189400 | 189300 | 172 |
| 346 | 20240306 | 133200 | 24952946100 | 189300 | 189100 | 189400 | 189100 | 343 |
| 347 | 20240306 | 133100 | 24888031200 | 189200 | 189300 | 189300 | 189200 | 163 |
| 348 | 20240306 | 133000 | 24857186600 | 189200 | 189400 | 189400 | 189000 | 1175 |
| 349 | 20240306 | 132900 | 24634896000 | 189500 | 189400 | 189600 | 189400 | 418 |
| 350 | 20240306 | 132800 | 24555688200 | 189400 | 189600 | 189600 | 189400 | 391 |
| 351 | 20240306 | 132700 | 24481590600 | 189600 | 189900 | 190000 | 189600 | 742 |
| 352 | 20240306 | 132600 | 24340815000 | 189900 | 190000 | 190000 | 189800 | 332 |
| 353 | 20240306 | 132500 | 24277766900 | 189900 | 190000 | 190000 | 189900 | 418 |
| 354 | 20240306 | 132400 | 24198349000 | 189900 | 190000 | 190000 | 189800 | 51 |
| 355 | 20240306 | 132300 | 24188664000 | 190000 | 189800 | 190000 | 189700 | 661 |
| 356 | 20240306 | 132200 | 24063166300 | 189700 | 189700 | 190000 | 189700 | 155 |
| 357 | 20240306 | 132100 | 24033755700 | 189700 | 190000 | 190000 | 189700 | 160 |
| 358 | 20240306 | 132000 | 24003394000 | 190000 | 189800 | 190000 | 189700 | 113 |
| 359 | 20240306 | 131900 | 23981950000 | 190000 | 190100 | 190100 | 189700 | 152 |
| 360 | 20240306 | 131800 | 23953092500 | 190000 | 190600 | 190700 | 189600 | 2033 |
| 361 | 20240306 | 131700 | 23566802400 | 190600 | 190500 | 190700 | 190500 | 71 |
| 362 | 20240306 | 131600 | 23553270400 | 190700 | 190800 | 190800 | 190400 | 117 |
| 363 | 20240306 | 131500 | 23530982100 | 190800 | 190500 | 190800 | 190400 | 312 |
| 364 | 20240306 | 131400 | 23471536700 | 190400 | 190900 | 190900 | 190400 | 1785 |
| 365 | 20240306 | 131300 | 23131227500 | 191000 | 190500 | 191000 | 190400 | 1159 |
| 366 | 20240306 | 131200 | 22910207100 | 190500 | 190500 | 190500 | 190400 | 609 |
| 367 | 20240306 | 131100 | 22794205900 | 190500 | 190400 | 190500 | 190300 | 318 |
| 368 | 20240306 | 131000 | 22733661100 | 190300 | 190400 | 190400 | 190300 | 74 |
| 369 | 20240306 | 130900 | 22719576800 | 190400 | 190400 | 190400 | 190400 | 28 |
| 370 | 20240306 | 130800 | 22714245600 | 190300 | 190300 | 190400 | 190300 | 228 |
| 371 | 20240306 | 130700 | 22670857000 | 190300 | 190500 | 190500 | 190300 | 262 |
| 372 | 20240306 | 130600 | 22620963800 | 190600 | 190400 | 190600 | 190400 | 422 |
| 373 | 20240306 | 130500 | 22540601700 | 190400 | 190500 | 190600 | 190400 | 134 |
| 374 | 20240306 | 130400 | 22515074600 | 190400 | 190600 | 190600 | 190300 | 378 |
| 375 | 20240306 | 130300 | 22443120100 | 190500 | 190400 | 190600 | 190400 | 732 |
| 376 | 20240306 | 130200 | 22303692900 | 190500 | 190300 | 190500 | 190300 | 384 |
| 377 | 20240306 | 130100 | 22230595800 | 190300 | 190200 | 190300 | 190200 | 69 |
| 378 | 20240306 | 130000 | 22217467100 | 190300 | 190000 | 190300 | 190000 | 881 |
| 379 | 20240306 | 125900 | 22049982300 | 190000 | 190100 | 190100 | 189900 | 342 |
| 380 | 20240306 | 125800 | 21985002200 | 190100 | 190000 | 190100 | 190000 | 342 |
| 381 | 20240306 | 125700 | 21920004500 | 190000 | 190000 | 190000 | 189900 | 316 |
| 382 | 20240306 | 125600 | 21859994800 | 189900 | 190000 | 190000 | 189900 | 204 |
| 383 | 20240306 | 125500 | 21821238700 | 190000 | 190000 | 190100 | 189900 | 132 |
| 384 | 20240306 | 125400 | 21796157800 | 190000 | 189900 | 190100 | 189900 | 34 |
| 385 | 20240306 | 125300 | 21789697700 | 189900 | 190000 | 190100 | 189900 | 55 |
| 386 | 20240306 | 125200 | 21779248000 | 189900 | 189800 | 189900 | 189700 | 219 |
| 387 | 20240306 | 125100 | 21737675300 | 189800 | 189900 | 189900 | 189700 | 86 |
| 388 | 20240306 | 125000 | 21721351800 | 189900 | 189500 | 189900 | 189500 | 533 |
| 389 | 20240306 | 124900 | 21620281900 | 189600 | 189700 | 189700 | 189600 | 549 |
| 390 | 20240306 | 124800 | 21516177900 | 189800 | 189900 | 190100 | 189800 | 584 |
| 391 | 20240306 | 124700 | 21405251300 | 189900 | 189800 | 189900 | 189700 | 390 |
| 392 | 20240306 | 124600 | 21331222300 | 189800 | 189900 | 189900 | 189700 | 308 |
| 393 | 20240306 | 124500 | 21272762200 | 189800 | 189900 | 189900 | 189700 | 174 |
| 394 | 20240306 | 124400 | 21239733900 | 189700 | 190000 | 190000 | 189700 | 249 |
| 395 | 20240306 | 124300 | 21192469200 | 189900 | 190100 | 190100 | 189900 | 170 |
| 396 | 20240306 | 124200 | 21160173700 | 190100 | 190100 | 190100 | 190000 | 74 |
| 397 | 20240306 | 124100 | 21146108900 | 190100 | 190100 | 190100 | 190000 | 193 |
| 398 | 20240306 | 124000 | 21109420000 | 190100 | 190000 | 190200 | 190000 | 373 |
| 399 | 20240306 | 123900 | 21038537500 | 189900 | 190000 | 190000 | 189900 | 116 |
| 400 | 20240306 | 123800 | 21016497600 | 189900 | 189900 | 190000 | 189900 | 60 |
| 401 | 20240306 | 123700 | 21005103000 | 190000 | 190100 | 190200 | 190000 | 395 |
| 402 | 20240306 | 123600 | 20930035300 | 190300 | 189900 | 190400 | 189900 | 608 |
| 403 | 20240306 | 123500 | 20814429600 | 189800 | 189900 | 190000 | 189800 | 103 |
| 404 | 20240306 | 123400 | 20794874100 | 190100 | 190000 | 190100 | 189800 | 235 |
| 405 | 20240306 | 123300 | 20750246700 | 190000 | 189900 | 190100 | 189900 | 368 |
| 406 | 20240306 | 123200 | 20680332000 | 190000 | 190100 | 190100 | 189900 | 82 |
| 407 | 20240306 | 123100 | 20664752700 | 190000 | 190300 | 190400 | 190000 | 548 |
| 408 | 20240306 | 123000 | 20560548900 | 190300 | 190400 | 190400 | 190200 | 52 |
| 409 | 20240306 | 122900 | 20550656600 | 190400 | 190300 | 190500 | 190200 | 50 |
| 410 | 20240306 | 122800 | 20541141700 | 190200 | 190500 | 190500 | 190200 | 382 |
| 411 | 20240306 | 122700 | 20468433900 | 190400 | 190500 | 190500 | 190400 | 74 |
| 412 | 20240306 | 122600 | 20454337000 | 190700 | 190500 | 190700 | 190500 | 101 |
| 413 | 20240306 | 122500 | 20435091100 | 190500 | 190500 | 190700 | 190500 | 211 |
| 414 | 20240306 | 122400 | 20394881200 | 190500 | 190500 | 190600 | 190500 | 60 |
| 415 | 20240306 | 122300 | 20383449900 | 190600 | 190500 | 190600 | 190400 | 67 |
| 416 | 20240306 | 122200 | 20370687800 | 190300 | 190100 | 190500 | 190100 | 319 |
| 417 | 20240306 | 122100 | 20309980000 | 190200 | 190200 | 190200 | 190100 | 80 |
| 418 | 20240306 | 122000 | 20294768700 | 190100 | 190100 | 190300 | 190100 | 135 |
| 419 | 20240306 | 121900 | 20269090100 | 190200 | 190200 | 190200 | 190200 | 19 |
| 420 | 20240306 | 121800 | 20265476300 | 190300 | 190000 | 190300 | 190000 | 260 |
| 421 | 20240306 | 121700 | 20216035000 | 190000 | 189900 | 190000 | 189900 | 79 |
| 422 | 20240306 | 121600 | 20201031900 | 189900 | 189900 | 189900 | 189800 | 38 |
| 423 | 20240306 | 121500 | 20193817400 | 189800 | 189900 | 189900 | 189800 | 20 |
| 424 | 20240306 | 121400 | 20190020000 | 189800 | 189900 | 190000 | 189800 | 198 |
| 425 | 20240306 | 121300 | 20152413800 | 189900 | 189900 | 190000 | 189900 | 17 |
| 426 | 20240306 | 121200 | 20149184100 | 190000 | 189900 | 190000 | 189800 | 155 |
| 427 | 20240306 | 121100 | 20119749500 | 189800 | 190100 | 190100 | 189800 | 90 |
| 428 | 20240306 | 121000 | 20102657100 | 189900 | 190200 | 190300 | 189900 | 276 |
| 429 | 20240306 | 120900 | 20050186500 | 190300 | 190200 | 190300 | 190100 | 389 |
| 430 | 20240306 | 120800 | 19976207400 | 190200 | 190000 | 190200 | 190000 | 472 |
| 431 | 20240306 | 120700 | 19886498500 | 190000 | 190000 | 190100 | 189900 | 66 |
| 432 | 20240306 | 120600 | 19873957500 | 190100 | 189900 | 190100 | 189800 | 185 |
| 433 | 20240306 | 120500 | 19838806300 | 190100 | 190000 | 190100 | 189700 | 53 |
| 434 | 20240306 | 120400 | 19828745600 | 189700 | 189800 | 190300 | 189600 | 1610 |
| 435 | 20240306 | 120300 | 19523138100 | 189700 | 190300 | 190300 | 189700 | 854 |
| 436 | 20240306 | 120200 | 19360995600 | 189900 | 190200 | 190400 | 189900 | 713 |
| 437 | 20240306 | 120100 | 19225465400 | 190400 | 190500 | 190600 | 190000 | 716 |
| 438 | 20240306 | 120000 | 19089220300 | 190600 | 190200 | 190600 | 190200 | 333 |
| 439 | 20240306 | 115900 | 19025810300 | 190300 | 190200 | 190300 | 190200 | 46 |
| 440 | 20240306 | 115800 | 19017060600 | 190300 | 189900 | 190400 | 189900 | 391 |
| 441 | 20240306 | 115700 | 18942708400 | 189900 | 189900 | 189900 | 189800 | 246 |
| 442 | 20240306 | 115600 | 18895993200 | 189900 | 189900 | 190000 | 189900 | 51 |
| 443 | 20240306 | 115500 | 18886306200 | 190000 | 189700 | 190000 | 189700 | 313 |
| 444 | 20240306 | 115400 | 18826872900 | 189700 | 189900 | 189900 | 189700 | 86 |
| 445 | 20240306 | 115300 | 18810550200 | 189900 | 189900 | 190000 | 189800 | 190 |
| 446 | 20240306 | 115200 | 18774471900 | 189900 | 189700 | 189900 | 189700 | 268 |
| 447 | 20240306 | 115100 | 18723615100 | 189700 | 189800 | 189800 | 189600 | 164 |
| 448 | 20240306 | 115000 | 18692500200 | 189800 | 189900 | 190000 | 189800 | 208 |
| 449 | 20240306 | 114900 | 18653010000 | 189900 | 190100 | 190200 | 189400 | 764 |
| 450 | 20240306 | 114800 | 18507973400 | 190100 | 190300 | 190300 | 190100 | 160 |
| 451 | 20240306 | 114700 | 18477543000 | 190200 | 190400 | 190500 | 190000 | 494 |
| 452 | 20240306 | 114600 | 18383549300 | 190400 | 190500 | 190600 | 190400 | 51 |
| 453 | 20240306 | 114500 | 18373833800 | 190600 | 190500 | 190700 | 190400 | 388 |
| 454 | 20240306 | 114400 | 18299909000 | 190400 | 190500 | 190700 | 190400 | 577 |
| 455 | 20240306 | 114300 | 18189976200 | 190500 | 190500 | 190600 | 190400 | 313 |
| 456 | 20240306 | 114200 | 18130348600 | 190500 | 190300 | 190600 | 190300 | 355 |
| 457 | 20240306 | 114100 | 18062743000 | 190300 | 190200 | 190500 | 190200 | 194 |
| 458 | 20240306 | 114000 | 18025825500 | 190100 | 190000 | 190100 | 189900 | 443 |
| 459 | 20240306 | 113900 | 17941654400 | 190000 | 189800 | 190000 | 189700 | 498 |
| 460 | 20240306 | 113800 | 17847119100 | 189700 | 189700 | 189800 | 189600 | 33 |
| 461 | 20240306 | 113700 | 17840858300 | 189700 | 189400 | 189800 | 189400 | 914 |
| 462 | 20240306 | 113600 | 17667560900 | 189400 | 189600 | 189600 | 189200 | 80 |
| 463 | 20240306 | 113500 | 17652404900 | 189600 | 189200 | 189700 | 189100 | 697 |
| 464 | 20240306 | 113400 | 17520437900 | 189200 | 189000 | 189200 | 189000 | 23 |
| 465 | 20240306 | 113300 | 17516087400 | 189100 | 189100 | 189200 | 189000 | 76 |
| 466 | 20240306 | 113200 | 17501714700 | 189100 | 189200 | 189200 | 188900 | 284 |
| 467 | 20240306 | 113100 | 17448009500 | 189100 | 188800 | 189100 | 188800 | 506 |
| 468 | 20240306 | 113000 | 17352398000 | 188900 | 188800 | 188900 | 188700 | 199 |
| 469 | 20240306 | 112900 | 17314829100 | 188800 | 188800 | 188900 | 188700 | 96 |
| 470 | 20240306 | 112800 | 17296705100 | 188800 | 189100 | 189200 | 188800 | 191 |
| 471 | 20240306 | 112700 | 17260617700 | 189000 | 189400 | 189400 | 189000 | 571 |
| 472 | 20240306 | 112600 | 17152605600 | 189500 | 189500 | 189500 | 189400 | 132 |
| 473 | 20240306 | 112500 | 17127603300 | 189500 | 189200 | 189800 | 189200 | 701 |
| 474 | 20240306 | 112400 | 16994750300 | 189200 | 189500 | 189500 | 189200 | 157 |
| 475 | 20240306 | 112300 | 16965027500 | 189600 | 188800 | 189600 | 188800 | 724 |
| 476 | 20240306 | 112200 | 16828171800 | 188900 | 188600 | 188900 | 188600 | 74 |
| 477 | 20240306 | 112100 | 16814207600 | 188600 | 188900 | 188900 | 188600 | 154 |
| 478 | 20240306 | 112000 | 16785146000 | 188700 | 188500 | 188700 | 188500 | 234 |
| 479 | 20240306 | 111900 | 16741013300 | 188600 | 188800 | 188800 | 188500 | 323 |
| 480 | 20240306 | 111800 | 16680096700 | 188800 | 188600 | 189000 | 188500 | 213 |
| 481 | 20240306 | 111700 | 16639901800 | 188600 | 188700 | 188800 | 188500 | 315 |
| 482 | 20240306 | 111600 | 16580472100 | 188800 | 188800 | 189400 | 188700 | 478 |
| 483 | 20240306 | 111500 | 16490166500 | 188800 | 188800 | 189400 | 188600 | 421 |
| 484 | 20240306 | 111400 | 16410677900 | 188800 | 188300 | 189500 | 188300 | 571 |
| 485 | 20240306 | 111300 | 16302899800 | 188200 | 188000 | 188500 | 187900 | 459 |
| 486 | 20240306 | 111200 | 16216543000 | 187900 | 187600 | 187900 | 187600 | 1070 |
| 487 | 20240306 | 111100 | 16015677300 | 187600 | 187600 | 187700 | 187500 | 514 |
| 488 | 20240306 | 111000 | 15919265800 | 187600 | 187700 | 187800 | 187600 | 431 |
| 489 | 20240306 | 110900 | 15838367200 | 187700 | 187800 | 187900 | 187700 | 179 |
| 490 | 20240306 | 110800 | 15804752400 | 187800 | 187800 | 187800 | 187700 | 388 |
| 491 | 20240306 | 110700 | 15731892900 | 187800 | 187900 | 187900 | 187800 | 170 |
| 492 | 20240306 | 110600 | 15699950400 | 187900 | 187900 | 188000 | 187700 | 567 |
| 493 | 20240306 | 110500 | 15593428800 | 188000 | 188200 | 188200 | 187900 | 54 |
| 494 | 20240306 | 110400 | 15583280500 | 187900 | 187400 | 188200 | 187300 | 1492 |
| 495 | 20240306 | 110300 | 15303287000 | 187500 | 188100 | 188200 | 187300 | 3393 |
| 496 | 20240306 | 110200 | 14666283600 | 188100 | 188300 | 188300 | 188100 | 244 |
| 497 | 20240306 | 110100 | 14620367700 | 188200 | 188100 | 188200 | 188000 | 1260 |
| 498 | 20240306 | 110000 | 14383404600 | 188100 | 188300 | 188300 | 188000 | 745 |
| 499 | 20240306 | 105900 | 14243229100 | 188300 | 188400 | 188400 | 188200 | 340 |
| 500 | 20240306 | 105800 | 14179193100 | 188400 | 188500 | 188500 | 188400 | 87 |
| 501 | 20240306 | 105700 | 14162796500 | 188600 | 188500 | 188600 | 188300 | 349 |
| 502 | 20240306 | 105600 | 14097021400 | 188400 | 188500 | 188600 | 188400 | 228 |
| 503 | 20240306 | 105500 | 14054053500 | 188500 | 188500 | 188800 | 188400 | 409 |
| 504 | 20240306 | 105400 | 13976928100 | 188600 | 188800 | 188900 | 188400 | 277 |
| 505 | 20240306 | 105300 | 13924680500 | 188700 | 189200 | 189200 | 188700 | 361 |
| 506 | 20240306 | 105200 | 13856430800 | 189200 | 188800 | 189700 | 188800 | 832 |
| 507 | 20240306 | 105100 | 13699161300 | 188700 | 188500 | 188800 | 188500 | 659 |
| 508 | 20240306 | 105000 | 13574874100 | 188600 | 188600 | 188600 | 188500 | 73 |
| 509 | 20240306 | 104900 | 13561111000 | 188600 | 188500 | 188600 | 188500 | 135 |
| 510 | 20240306 | 104800 | 13535662000 | 188500 | 188700 | 188800 | 188500 | 143 |
| 511 | 20240306 | 104700 | 13508686900 | 188700 | 188600 | 189000 | 188400 | 829 |
| 512 | 20240306 | 104600 | 13352319300 | 188700 | 188200 | 188900 | 188200 | 1060 |
| 513 | 20240306 | 104500 | 13152609500 | 188300 | 188200 | 188400 | 187900 | 864 |
| 514 | 20240306 | 104400 | 12990075400 | 188300 | 188600 | 188900 | 188100 | 460 |
| 515 | 20240306 | 104300 | 12903407900 | 188500 | 188000 | 189300 | 188000 | 1849 |
| 516 | 20240306 | 104200 | 12555161600 | 188000 | 188100 | 188200 | 187900 | 1020 |
| 517 | 20240306 | 104100 | 12363412400 | 188000 | 187900 | 188200 | 187900 | 1052 |
| 518 | 20240306 | 104000 | 12165626800 | 188000 | 188000 | 188300 | 187900 | 515 |
| 519 | 20240306 | 103900 | 12068811300 | 188000 | 188000 | 188300 | 187900 | 791 |
| 520 | 20240306 | 103800 | 11920096900 | 188000 | 188100 | 188300 | 187900 | 915 |
| 521 | 20240306 | 103700 | 11748066000 | 188000 | 188200 | 188400 | 187700 | 2704 |
| 522 | 20240306 | 103600 | 11239495900 | 188200 | 188700 | 188900 | 188100 | 2188 |
| 523 | 20240306 | 103500 | 10827081100 | 188800 | 188900 | 189000 | 188700 | 568 |
| 524 | 20240306 | 103400 | 10719773000 | 188700 | 189100 | 189200 | 188400 | 1476 |
| 525 | 20240306 | 103300 | 10441209400 | 189200 | 189500 | 189500 | 188700 | 3108 |
| 526 | 20240306 | 103200 | 9853520000 | 189500 | 189500 | 189600 | 189500 | 470 |
| 527 | 20240306 | 103100 | 9764445100 | 189500 | 189700 | 189700 | 189500 | 490 |
| 528 | 20240306 | 103000 | 9671552100 | 189700 | 189600 | 189700 | 189600 | 120 |
| 529 | 20240306 | 102900 | 9648799200 | 189600 | 189600 | 189700 | 189600 | 207 |
| 530 | 20240306 | 102800 | 9609541800 | 189700 | 189900 | 189900 | 189600 | 897 |
| 531 | 20240306 | 102700 | 9439359400 | 189800 | 190000 | 190000 | 189800 | 344 |
| 532 | 20240306 | 102600 | 9374023000 | 189900 | 189900 | 190000 | 189900 | 189 |
| 533 | 20240306 | 102500 | 9338121200 | 189900 | 190000 | 190100 | 189900 | 1389 |
| 534 | 20240306 | 102400 | 9074227300 | 190100 | 190100 | 190200 | 190000 | 1067 |
| 535 | 20240306 | 102300 | 8871380400 | 190200 | 190400 | 190400 | 190100 | 849 |
| 536 | 20240306 | 102200 | 8709835000 | 190400 | 190400 | 190400 | 190300 | 123 |
| 537 | 20240306 | 102100 | 8686420400 | 190500 | 190400 | 190500 | 190300 | 148 |
| 538 | 20240306 | 102000 | 8658242100 | 190400 | 190400 | 190500 | 190400 | 488 |
| 539 | 20240306 | 101900 | 8565325200 | 190400 | 190500 | 190500 | 190300 | 627 |
| 540 | 20240306 | 101800 | 8445943800 | 190400 | 190600 | 190600 | 190400 | 306 |
| 541 | 20240306 | 101700 | 8387648800 | 190700 | 190700 | 190700 | 190600 | 287 |
| 542 | 20240306 | 101600 | 8332935900 | 190700 | 190700 | 190700 | 190600 | 438 |
| 543 | 20240306 | 101500 | 8249411000 | 190700 | 190400 | 190700 | 190400 | 325 |
| 544 | 20240306 | 101400 | 8187485300 | 190500 | 190500 | 190500 | 190400 | 207 |
| 545 | 20240306 | 101300 | 8148055000 | 190500 | 190500 | 190600 | 190500 | 268 |
| 546 | 20240306 | 101200 | 8096988200 | 190600 | 190500 | 190700 | 190500 | 333 |
| 547 | 20240306 | 101100 | 8033525900 | 190500 | 190700 | 190700 | 190500 | 626 |
| 548 | 20240306 | 101000 | 7914214900 | 190800 | 190700 | 190800 | 190600 | 145 |
| 549 | 20240306 | 100900 | 7886564100 | 190700 | 190700 | 190800 | 190600 | 328 |
| 550 | 20240306 | 100800 | 7824016300 | 190600 | 190900 | 190900 | 190600 | 414 |
| 551 | 20240306 | 100700 | 7745047700 | 190900 | 190900 | 190900 | 190800 | 64 |
| 552 | 20240306 | 100600 | 7732830300 | 190900 | 190900 | 190900 | 190800 | 138 |
| 553 | 20240306 | 100500 | 7706493600 | 190900 | 191000 | 191000 | 190900 | 66 |
| 554 | 20240306 | 100400 | 7693891200 | 191000 | 190900 | 191800 | 190900 | 784 |
| 555 | 20240306 | 100300 | 7544043600 | 191000 | 190800 | 191000 | 190500 | 600 |
| 556 | 20240306 | 100200 | 7429591700 | 190500 | 190700 | 190800 | 190500 | 321 |
| 557 | 20240306 | 100100 | 7368404800 | 190800 | 190600 | 190900 | 190600 | 519 |
| 558 | 20240306 | 100000 | 7269455200 | 190600 | 190800 | 190900 | 190600 | 677 |
| 559 | 20240306 | 095900 | 7140333000 | 190800 | 190900 | 191000 | 190800 | 166 |
| 560 | 20240306 | 095800 | 7108644300 | 190900 | 191200 | 191200 | 190900 | 185 |
| 561 | 20240306 | 095700 | 7073320900 | 191000 | 191000 | 191200 | 190900 | 654 |
| 562 | 20240306 | 095600 | 6948394500 | 190900 | 191200 | 191200 | 190900 | 720 |
| 563 | 20240306 | 095500 | 6810870000 | 191500 | 191000 | 191500 | 191000 | 726 |
| 564 | 20240306 | 095400 | 6672184400 | 191000 | 191300 | 191300 | 190900 | 2243 |
| 565 | 20240306 | 095300 | 6243528900 | 191300 | 191200 | 191300 | 191200 | 204 |
| 566 | 20240306 | 095200 | 6204511900 | 191300 | 191500 | 191500 | 191200 | 495 |
| 567 | 20240306 | 095100 | 6109825200 | 191400 | 191600 | 191800 | 191300 | 411 |
| 568 | 20240306 | 095000 | 6031142800 | 191600 | 191900 | 191900 | 191600 | 100 |
| 569 | 20240306 | 094900 | 6011979200 | 191700 | 191800 | 191800 | 191500 | 196 |
| 570 | 20240306 | 094800 | 5974404400 | 191900 | 191800 | 191900 | 191600 | 548 |
| 571 | 20240306 | 094700 | 5869331800 | 191900 | 191800 | 191900 | 191800 | 204 |
| 572 | 20240306 | 094600 | 5830201300 | 191800 | 191800 | 191900 | 191700 | 630 |
| 573 | 20240306 | 094500 | 5709379800 | 191800 | 191800 | 192000 | 191600 | 603 |
| 574 | 20240306 | 094400 | 5593721400 | 191800 | 191800 | 191900 | 191800 | 118 |
| 575 | 20240306 | 094300 | 5571083800 | 191900 | 192000 | 192800 | 191900 | 905 |
| 576 | 20240306 | 094200 | 5397286100 | 191800 | 191800 | 191800 | 191700 | 106 |
| 577 | 20240306 | 094100 | 5376955700 | 191700 | 191700 | 191900 | 191600 | 158 |
| 578 | 20240306 | 094000 | 5346662100 | 191700 | 191600 | 191700 | 191600 | 277 |
| 579 | 20240306 | 093900 | 5293583800 | 191600 | 192000 | 192200 | 191600 | 999 |
| 580 | 20240306 | 093800 | 5101902000 | 192200 | 192200 | 192200 | 191500 | 558 |
| 581 | 20240306 | 093700 | 4994871300 | 192000 | 191600 | 192000 | 191600 | 978 |
| 582 | 20240306 | 093600 | 4807168400 | 191600 | 191400 | 191600 | 191300 | 503 |
| 583 | 20240306 | 093500 | 4710894900 | 191400 | 191800 | 191800 | 191300 | 774 |
| 584 | 20240306 | 093400 | 4562628300 | 191700 | 191800 | 192000 | 191700 | 167 |
| 585 | 20240306 | 093300 | 4530592200 | 192000 | 192400 | 192400 | 191800 | 491 |
| 586 | 20240306 | 093200 | 4436291000 | 192300 | 192500 | 192700 | 192300 | 878 |
| 587 | 20240306 | 093100 | 4267357900 | 192700 | 192700 | 192700 | 192200 | 313 |
| 588 | 20240306 | 093000 | 4207118300 | 192600 | 192400 | 192700 | 192200 | 177 |
| 589 | 20240306 | 092900 | 4173042300 | 192200 | 192800 | 192900 | 192000 | 645 |
| 590 | 20240306 | 092800 | 4048898500 | 192800 | 192500 | 192800 | 192500 | 365 |
| 591 | 20240306 | 092700 | 3978620200 | 192000 | 192000 | 192500 | 191600 | 1641 |
| 592 | 20240306 | 092600 | 3663597800 | 192100 | 192500 | 192500 | 192000 | 109 |
| 593 | 20240306 | 092500 | 3642633700 | 192600 | 192700 | 192800 | 192500 | 850 |
| 594 | 20240306 | 092400 | 3478839200 | 192600 | 192100 | 192600 | 192100 | 554 |
| 595 | 20240306 | 092300 | 3372209300 | 192000 | 192500 | 192500 | 191700 | 459 |
| 596 | 20240306 | 092200 | 3283988600 | 192500 | 192100 | 192500 | 192000 | 293 |
| 597 | 20240306 | 092100 | 3227661600 | 192500 | 192400 | 192700 | 192000 | 528 |
| 598 | 20240306 | 092000 | 3126049300 | 192000 | 192300 | 192400 | 191200 | 92 |
| 599 | 20240306 | 091900 | 3108371400 | 192300 | 191200 | 192300 | 191100 | 1192 |
| 600 | 20240306 | 091800 | 2879970900 | 191200 | 191500 | 191800 | 191200 | 608 |
| 601 | 20240306 | 091700 | 2763556200 | 191500 | 192000 | 192000 | 191200 | 418 |
| 602 | 20240306 | 091600 | 2683533800 | 191900 | 192000 | 192000 | 191200 | 707 |
| 603 | 20240306 | 091500 | 2547977700 | 192100 | 191100 | 192100 | 191000 | 629 |
| 604 | 20240306 | 091400 | 2427544700 | 191100 | 191400 | 191500 | 191000 | 651 |
| 605 | 20240306 | 091300 | 2303156100 | 191500 | 191100 | 191900 | 191000 | 395 |
| 606 | 20240306 | 091200 | 2227583000 | 191200 | 191800 | 191900 | 191000 | 1030 |
| 607 | 20240306 | 091100 | 2030655400 | 191800 | 191600 | 191900 | 191300 | 286 |
| 608 | 20240306 | 091000 | 1975849800 | 191600 | 191800 | 192000 | 191300 | 322 |
| 609 | 20240306 | 090900 | 1914236900 | 191300 | 192200 | 192200 | 191300 | 965 |
| 610 | 20240306 | 090800 | 1729478500 | 192200 | 192200 | 192500 | 191600 | 760 |
| 611 | 20240306 | 090700 | 1583665800 | 191600 | 191900 | 192200 | 191200 | 829 |
| 612 | 20240306 | 090600 | 1424807800 | 192000 | 192500 | 192500 | 191700 | 533 |
| 613 | 20240306 | 090500 | 1322335300 | 192500 | 190900 | 192500 | 190900 | 769 |
| 614 | 20240306 | 090400 | 1175184700 | 191000 | 191200 | 191500 | 190900 | 1075 |
| 615 | 20240306 | 090300 | 969731500 | 191200 | 190800 | 191200 | 190600 | 999 |
| 616 | 20240306 | 090200 | 779090500 | 190800 | 192000 | 192600 | 190800 | 1778 |
| 617 | 20240306 | 090100 | 438919600 | 192100 | 190300 | 192600 | 190300 | 901 |
| 618 | 20240306 | 090000 | 266644300 | 190300 | 192800 | 193000 | 190300 | 1390 |