36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 192200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 3450 |
| 3 | 20240321 | 192100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 4 | 20240321 | 192000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 5 | 20240321 | 191900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 6 | 20240321 | 191800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 7 | 20240321 | 191700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 8 | 20240321 | 191600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 9 | 20240321 | 191500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 10 | 20240321 | 191400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 11 | 20240321 | 191300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 12 | 20240321 | 191200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 13 | 20240321 | 191100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 14 | 20240321 | 191000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 15 | 20240321 | 190900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 16 | 20240321 | 190800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 17 | 20240321 | 190700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 18 | 20240321 | 190600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 19 | 20240321 | 190500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 20 | 20240321 | 190400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 21 | 20240321 | 190300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 22 | 20240321 | 190200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 23 | 20240321 | 190100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 24 | 20240321 | 190000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 25 | 20240321 | 185900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 26 | 20240321 | 185800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 27 | 20240321 | 185700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 28 | 20240321 | 185600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 29 | 20240321 | 185500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 30 | 20240321 | 185400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 31 | 20240321 | 185300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 32 | 20240321 | 185200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 3450 |
| 33 | 20240321 | 185100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 34 | 20240321 | 185000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 35 | 20240321 | 184900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 36 | 20240321 | 184800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 37 | 20240321 | 184700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 38 | 20240321 | 184600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 39 | 20240321 | 184500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 40 | 20240321 | 184400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 41 | 20240321 | 184300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 42 | 20240321 | 184200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 43 | 20240321 | 184100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 44 | 20240321 | 184000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 45 | 20240321 | 183900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 46 | 20240321 | 183800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 47 | 20240321 | 183700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 48 | 20240321 | 183600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 49 | 20240321 | 183500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 50 | 20240321 | 183400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 51 | 20240321 | 183300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 52 | 20240321 | 183200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 53 | 20240321 | 183100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 54 | 20240321 | 183000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 55 | 20240321 | 182900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 56 | 20240321 | 182800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 57 | 20240321 | 182700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 58 | 20240321 | 182600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 59 | 20240321 | 182500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 60 | 20240321 | 182400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 61 | 20240321 | 182300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 62 | 20240321 | 182200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 3450 |
| 63 | 20240321 | 182100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 64 | 20240321 | 182000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 65 | 20240321 | 181900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 66 | 20240321 | 181800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 67 | 20240321 | 181700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 68 | 20240321 | 181600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 69 | 20240321 | 181500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 70 | 20240321 | 181400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 71 | 20240321 | 181300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 72 | 20240321 | 181200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 73 | 20240321 | 181100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 74 | 20240321 | 181000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 75 | 20240321 | 180900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 76 | 20240321 | 180800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 77 | 20240321 | 180700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 78 | 20240321 | 180600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 79 | 20240321 | 180500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 80 | 20240321 | 180400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 81 | 20240321 | 180300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 82 | 20240321 | 180200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 83 | 20240321 | 180100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 84 | 20240321 | 180000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 85 | 20240321 | 175900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 86 | 20240321 | 175800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 87 | 20240321 | 175700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 88 | 20240321 | 175600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 89 | 20240321 | 175500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 90 | 20240321 | 175400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 91 | 20240321 | 175300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 92 | 20240321 | 175200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 3450 |
| 93 | 20240321 | 175100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 94 | 20240321 | 175000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 95 | 20240321 | 174900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 96 | 20240321 | 174800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 97 | 20240321 | 174700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 98 | 20240321 | 174600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 99 | 20240321 | 174500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 100 | 20240321 | 174400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 101 | 20240321 | 174300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 102 | 20240321 | 174200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 103 | 20240321 | 174100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 104 | 20240321 | 174000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 105 | 20240321 | 173900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 106 | 20240321 | 173800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 107 | 20240321 | 173700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 108 | 20240321 | 173600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 109 | 20240321 | 173500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 110 | 20240321 | 173400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 111 | 20240321 | 173300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 112 | 20240321 | 173200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 113 | 20240321 | 173100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 114 | 20240321 | 173000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 115 | 20240321 | 172900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 116 | 20240321 | 172800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 117 | 20240321 | 172700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 118 | 20240321 | 172600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 119 | 20240321 | 172500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 120 | 20240321 | 172400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 121 | 20240321 | 172300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 122 | 20240321 | 172200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 3450 |
| 123 | 20240321 | 172100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 124 | 20240321 | 172000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 125 | 20240321 | 171900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 126 | 20240321 | 171800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 127 | 20240321 | 171700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 128 | 20240321 | 171600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 129 | 20240321 | 171500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 130 | 20240321 | 171400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 131 | 20240321 | 171300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 132 | 20240321 | 171200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 133 | 20240321 | 171100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 134 | 20240321 | 171000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 135 | 20240321 | 170900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 136 | 20240321 | 170800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 137 | 20240321 | 170700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 138 | 20240321 | 170600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 139 | 20240321 | 170500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 140 | 20240321 | 170400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 141 | 20240321 | 170300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 142 | 20240321 | 170200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 143 | 20240321 | 170100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 144 | 20240321 | 170000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 145 | 20240321 | 165900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 146 | 20240321 | 165800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 147 | 20240321 | 165700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 148 | 20240321 | 165600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 149 | 20240321 | 165500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 150 | 20240321 | 165400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 151 | 20240321 | 165300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 152 | 20240321 | 165200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 3450 |
| 153 | 20240321 | 165100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 154 | 20240321 | 165000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 155 | 20240321 | 164900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 156 | 20240321 | 164800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 157 | 20240321 | 164700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 158 | 20240321 | 164600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 159 | 20240321 | 164500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 160 | 20240321 | 164400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 161 | 20240321 | 164300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 162 | 20240321 | 164200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 163 | 20240321 | 164100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 164 | 20240321 | 164000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 165 | 20240321 | 163900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 166 | 20240321 | 163800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 167 | 20240321 | 163700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 168 | 20240321 | 163600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 169 | 20240321 | 163500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 170 | 20240321 | 163400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 171 | 20240321 | 163300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 172 | 20240321 | 163200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 173 | 20240321 | 163100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 174 | 20240321 | 163000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 175 | 20240321 | 162900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 176 | 20240321 | 162800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 177 | 20240321 | 162700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 178 | 20240321 | 162600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 179 | 20240321 | 162500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 180 | 20240321 | 162400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 181 | 20240321 | 162300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 182 | 20240321 | 162200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 3450 |
| 183 | 20240321 | 162100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 184 | 20240321 | 162000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 185 | 20240321 | 161900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 186 | 20240321 | 161800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 187 | 20240321 | 161700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 188 | 20240321 | 161600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 189 | 20240321 | 161500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 190 | 20240321 | 161400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 191 | 20240321 | 161300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 192 | 20240321 | 161200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 193 | 20240321 | 161100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 194 | 20240321 | 161000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 195 | 20240321 | 160900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 196 | 20240321 | 160800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 197 | 20240321 | 160700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 198 | 20240321 | 160600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 199 | 20240321 | 160500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 200 | 20240321 | 160400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 201 | 20240321 | 160300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 202 | 20240321 | 160200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 203 | 20240321 | 160100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 204 | 20240321 | 160000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 205 | 20240321 | 155900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 206 | 20240321 | 155800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 207 | 20240321 | 155700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 208 | 20240321 | 155600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 209 | 20240321 | 155500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 210 | 20240321 | 155400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 211 | 20240321 | 155300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 212 | 20240321 | 155200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 3450 |
| 213 | 20240321 | 155100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 214 | 20240321 | 155000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 215 | 20240321 | 154900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 216 | 20240321 | 154800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 217 | 20240321 | 154700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 218 | 20240321 | 154600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 219 | 20240321 | 154500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 220 | 20240321 | 154400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 221 | 20240321 | 154300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 222 | 20240321 | 154200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 223 | 20240321 | 154100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 224 | 20240321 | 154000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 225 | 20240321 | 153900 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 226 | 20240321 | 153800 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 227 | 20240321 | 153700 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 228 | 20240321 | 153600 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 229 | 20240321 | 153500 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 230 | 20240321 | 153400 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 231 | 20240321 | 153300 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 232 | 20240321 | 153200 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 233 | 20240321 | 153100 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 0 |
| 234 | 20240321 | 153000 | 57187209800 | 190500 | 190500 | 190500 | 190500 | 3450 |
| 235 | 20240321 | 152900 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 236 | 20240321 | 152800 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 237 | 20240321 | 152700 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 238 | 20240321 | 152600 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 239 | 20240321 | 152500 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 240 | 20240321 | 152400 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 241 | 20240321 | 152300 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 242 | 20240321 | 152200 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 243 | 20240321 | 152100 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 244 | 20240321 | 152000 | 56529984800 | 190700 | 190700 | 190700 | 190700 | 0 |
| 245 | 20240321 | 151900 | 56529984800 | 190700 | 190900 | 190900 | 190600 | 779 |
| 246 | 20240321 | 151800 | 56381415200 | 190800 | 190800 | 190900 | 190800 | 251 |
| 247 | 20240321 | 151700 | 56333521700 | 190900 | 190800 | 190900 | 190800 | 92 |
| 248 | 20240321 | 151600 | 56315962100 | 190800 | 190900 | 190900 | 190800 | 129 |
| 249 | 20240321 | 151500 | 56291339400 | 190900 | 190700 | 190900 | 190700 | 166 |
| 250 | 20240321 | 151400 | 56259668900 | 190700 | 190700 | 190800 | 190700 | 129 |
| 251 | 20240321 | 151300 | 56235059000 | 190800 | 190700 | 190800 | 190700 | 133 |
| 252 | 20240321 | 151200 | 56209685400 | 190800 | 190700 | 190800 | 190700 | 169 |
| 253 | 20240321 | 151100 | 56177447500 | 190800 | 190800 | 190800 | 190700 | 452 |
| 254 | 20240321 | 151000 | 56091242600 | 190900 | 190900 | 190900 | 190800 | 435 |
| 255 | 20240321 | 150900 | 56008237900 | 190900 | 190800 | 190900 | 190800 | 275 |
| 256 | 20240321 | 150800 | 55955742300 | 190900 | 190900 | 190900 | 190800 | 115 |
| 257 | 20240321 | 150700 | 55933791900 | 190900 | 190900 | 190900 | 190800 | 158 |
| 258 | 20240321 | 150600 | 55903634500 | 190900 | 190900 | 190900 | 190800 | 115 |
| 259 | 20240321 | 150500 | 55881684400 | 190800 | 191400 | 191400 | 190800 | 559 |
| 260 | 20240321 | 150400 | 55774820800 | 191400 | 191300 | 191400 | 191200 | 195 |
| 261 | 20240321 | 150300 | 55737517500 | 191200 | 191300 | 191400 | 191200 | 472 |
| 262 | 20240321 | 150200 | 55647244500 | 191300 | 191000 | 191300 | 191000 | 493 |
| 263 | 20240321 | 150100 | 55552999700 | 191100 | 190900 | 191100 | 190800 | 408 |
| 264 | 20240321 | 150000 | 55475090700 | 190900 | 190700 | 190900 | 190700 | 450 |
| 265 | 20240321 | 145900 | 55389238500 | 190700 | 190800 | 190800 | 190700 | 296 |
| 266 | 20240321 | 145800 | 55332773800 | 190700 | 190800 | 190800 | 190700 | 241 |
| 267 | 20240321 | 145700 | 55286803200 | 190700 | 190700 | 190800 | 190600 | 412 |
| 268 | 20240321 | 145600 | 55208228100 | 190600 | 190400 | 190700 | 190400 | 243 |
| 269 | 20240321 | 145500 | 55161920500 | 190400 | 190300 | 190600 | 190300 | 288 |
| 270 | 20240321 | 145400 | 55107070200 | 190400 | 190600 | 190600 | 190400 | 373 |
| 271 | 20240321 | 145300 | 55036008600 | 190500 | 190300 | 190700 | 190200 | 735 |
| 272 | 20240321 | 145200 | 54896015000 | 190300 | 190300 | 190400 | 190200 | 310 |
| 273 | 20240321 | 145100 | 54837022900 | 190400 | 190400 | 190400 | 190300 | 212 |
| 274 | 20240321 | 145000 | 54796664100 | 190400 | 190300 | 190400 | 190300 | 162 |
| 275 | 20240321 | 144900 | 54765824600 | 190300 | 190200 | 190400 | 190200 | 581 |
| 276 | 20240321 | 144800 | 54655290500 | 190300 | 190400 | 190400 | 190200 | 355 |
| 277 | 20240321 | 144700 | 54587739100 | 190400 | 190300 | 190400 | 190200 | 240 |
| 278 | 20240321 | 144600 | 54542069600 | 190400 | 190500 | 190500 | 190300 | 493 |
| 279 | 20240321 | 144500 | 54448191500 | 190400 | 190700 | 190700 | 190400 | 466 |
| 280 | 20240321 | 144400 | 54359378400 | 190700 | 190700 | 190700 | 190600 | 225 |
| 281 | 20240321 | 144300 | 54316473700 | 190700 | 190700 | 190700 | 190600 | 267 |
| 282 | 20240321 | 144200 | 54265572400 | 190600 | 190700 | 190700 | 190600 | 238 |
| 283 | 20240321 | 144100 | 54220200000 | 190700 | 190700 | 190700 | 190600 | 165 |
| 284 | 20240321 | 144000 | 54188737400 | 190700 | 190600 | 190700 | 190600 | 128 |
| 285 | 20240321 | 143900 | 54164333100 | 190600 | 190700 | 190700 | 190500 | 295 |
| 286 | 20240321 | 143800 | 54108092100 | 190600 | 190600 | 190700 | 190500 | 222 |
| 287 | 20240321 | 143700 | 54065775100 | 190600 | 190700 | 190700 | 190500 | 267 |
| 288 | 20240321 | 143600 | 54014880600 | 190600 | 190500 | 190700 | 190400 | 292 |
| 289 | 20240321 | 143500 | 53959230100 | 190500 | 190400 | 190500 | 190400 | 210 |
| 290 | 20240321 | 143400 | 53919229200 | 190300 | 190300 | 190500 | 190300 | 309 |
| 291 | 20240321 | 143300 | 53860390400 | 190400 | 190400 | 190400 | 190300 | 129 |
| 292 | 20240321 | 143200 | 53835831800 | 190300 | 190300 | 190400 | 190300 | 222 |
| 293 | 20240321 | 143100 | 53793574800 | 190400 | 190500 | 190500 | 190200 | 161 |
| 294 | 20240321 | 143000 | 53762927800 | 190500 | 190600 | 190600 | 190200 | 667 |
| 295 | 20240321 | 142900 | 53635934200 | 190500 | 190800 | 190800 | 190500 | 773 |
| 296 | 20240321 | 142800 | 53488543100 | 190700 | 190800 | 190800 | 190700 | 130 |
| 297 | 20240321 | 142700 | 53463742300 | 190800 | 190800 | 190900 | 190700 | 288 |
| 298 | 20240321 | 142600 | 53408793500 | 190700 | 190800 | 190800 | 190700 | 300 |
| 299 | 20240321 | 142500 | 53351555300 | 190800 | 190400 | 190800 | 190300 | 176 |
| 300 | 20240321 | 142400 | 53318004400 | 190300 | 190300 | 190700 | 190200 | 802 |
| 301 | 20240321 | 142300 | 53165270000 | 190300 | 190200 | 190300 | 190200 | 133 |
| 302 | 20240321 | 142200 | 53139963000 | 190200 | 190400 | 190500 | 190200 | 529 |
| 303 | 20240321 | 142100 | 53039289200 | 190400 | 190500 | 190500 | 190300 | 461 |
| 304 | 20240321 | 142000 | 52951504200 | 190500 | 190300 | 190500 | 190300 | 290 |
| 305 | 20240321 | 141900 | 52896288400 | 190400 | 190400 | 190400 | 190300 | 140 |
| 306 | 20240321 | 141800 | 52869635800 | 190400 | 190300 | 190400 | 190200 | 492 |
| 307 | 20240321 | 141700 | 52776004500 | 190400 | 190500 | 190500 | 190300 | 192 |
| 308 | 20240321 | 141600 | 52739450800 | 190500 | 190600 | 190700 | 190300 | 393 |
| 309 | 20240321 | 141500 | 52664564100 | 190600 | 190500 | 190700 | 190500 | 107 |
| 310 | 20240321 | 141400 | 52644170800 | 190300 | 190700 | 190800 | 190300 | 807 |
| 311 | 20240321 | 141300 | 52490342100 | 190700 | 190700 | 190700 | 190600 | 179 |
| 312 | 20240321 | 141200 | 52456210500 | 190700 | 190700 | 190700 | 190600 | 269 |
| 313 | 20240321 | 141100 | 52404916100 | 190700 | 190700 | 190700 | 190600 | 109 |
| 314 | 20240321 | 141000 | 52384130700 | 190600 | 190400 | 190700 | 190300 | 1144 |
| 315 | 20240321 | 140900 | 52166125600 | 190400 | 190100 | 190500 | 190000 | 185 |
| 316 | 20240321 | 140800 | 52130918100 | 190000 | 189800 | 190400 | 189800 | 561 |
| 317 | 20240321 | 140700 | 52024270700 | 190000 | 189900 | 190000 | 189800 | 404 |
| 318 | 20240321 | 140600 | 51947567800 | 189900 | 189800 | 190000 | 189800 | 157 |
| 319 | 20240321 | 140500 | 51917758200 | 189800 | 190100 | 190200 | 189800 | 661 |
| 320 | 20240321 | 140400 | 51792172000 | 190000 | 190200 | 190200 | 190000 | 365 |
| 321 | 20240321 | 140300 | 51722795800 | 190200 | 190200 | 190200 | 190100 | 226 |
| 322 | 20240321 | 140200 | 51679822500 | 190200 | 190300 | 190300 | 190000 | 268 |
| 323 | 20240321 | 140100 | 51628862400 | 190300 | 190000 | 190300 | 190000 | 144 |
| 324 | 20240321 | 140000 | 51601469400 | 190100 | 190000 | 190100 | 190000 | 235 |
| 325 | 20240321 | 135900 | 51556800900 | 190000 | 190200 | 190300 | 190000 | 308 |
| 326 | 20240321 | 135800 | 51498221600 | 190300 | 190200 | 190500 | 190200 | 203 |
| 327 | 20240321 | 135700 | 51459585900 | 190100 | 190200 | 190200 | 190100 | 310 |
| 328 | 20240321 | 135600 | 51400635400 | 190200 | 190500 | 190500 | 190200 | 622 |
| 329 | 20240321 | 135500 | 51282216900 | 190500 | 190500 | 190500 | 190400 | 281 |
| 330 | 20240321 | 135400 | 51228705100 | 190500 | 190300 | 190500 | 190300 | 395 |
| 331 | 20240321 | 135300 | 51153495400 | 190400 | 189900 | 190400 | 189800 | 402 |
| 332 | 20240321 | 135200 | 51077119500 | 189900 | 189900 | 189900 | 189800 | 184 |
| 333 | 20240321 | 135100 | 51042180700 | 189900 | 189900 | 189900 | 189800 | 245 |
| 334 | 20240321 | 135000 | 50995662500 | 189900 | 189800 | 189900 | 189600 | 236 |
| 335 | 20240321 | 134900 | 50950872800 | 189800 | 189600 | 189800 | 189500 | 271 |
| 336 | 20240321 | 134800 | 50899477300 | 189800 | 189600 | 189800 | 189500 | 165 |
| 337 | 20240321 | 134700 | 50868184700 | 189500 | 189800 | 189900 | 189500 | 347 |
| 338 | 20240321 | 134600 | 50802365400 | 189800 | 189900 | 189900 | 189700 | 590 |
| 339 | 20240321 | 134500 | 50690409900 | 189800 | 190000 | 190000 | 189800 | 238 |
| 340 | 20240321 | 134400 | 50645206800 | 189900 | 190600 | 190600 | 189900 | 845 |
| 341 | 20240321 | 134300 | 50484466200 | 190600 | 190600 | 190700 | 190500 | 569 |
| 342 | 20240321 | 134200 | 50375992000 | 190600 | 190700 | 190700 | 190600 | 191 |
| 343 | 20240321 | 134100 | 50339574500 | 190600 | 191000 | 191000 | 190600 | 680 |
| 344 | 20240321 | 134000 | 50209830500 | 191000 | 190900 | 191000 | 190800 | 323 |
| 345 | 20240321 | 133900 | 50148169700 | 190900 | 190100 | 190900 | 190100 | 1009 |
| 346 | 20240321 | 133800 | 49955976600 | 190100 | 189900 | 190100 | 189800 | 547 |
| 347 | 20240321 | 133700 | 49852053700 | 189900 | 189800 | 189900 | 189700 | 299 |
| 348 | 20240321 | 133600 | 49795290900 | 189800 | 189800 | 189800 | 189700 | 366 |
| 349 | 20240321 | 133500 | 49725829400 | 189800 | 189600 | 189800 | 189400 | 261 |
| 350 | 20240321 | 133400 | 49676329400 | 189500 | 189500 | 189600 | 189400 | 711 |
| 351 | 20240321 | 133300 | 49541600500 | 189500 | 189500 | 189500 | 189400 | 230 |
| 352 | 20240321 | 133200 | 49498020900 | 189500 | 189300 | 189500 | 189300 | 349 |
| 353 | 20240321 | 133100 | 49431891500 | 189200 | 189400 | 189500 | 189100 | 148 |
| 354 | 20240321 | 133000 | 49403871200 | 189300 | 189000 | 189300 | 188900 | 148 |
| 355 | 20240321 | 132900 | 49375889300 | 188900 | 189300 | 189400 | 188900 | 281 |
| 356 | 20240321 | 132800 | 49322756000 | 189400 | 189000 | 189400 | 188900 | 227 |
| 357 | 20240321 | 132700 | 49279850300 | 189000 | 189000 | 189100 | 188900 | 283 |
| 358 | 20240321 | 132600 | 49226369900 | 189100 | 189300 | 189400 | 189000 | 194 |
| 359 | 20240321 | 132500 | 49189672300 | 189100 | 189000 | 189400 | 188900 | 488 |
| 360 | 20240321 | 132400 | 49097419300 | 188900 | 189000 | 189100 | 188800 | 260 |
| 361 | 20240321 | 132300 | 49048286300 | 189000 | 189600 | 189600 | 189000 | 786 |
| 362 | 20240321 | 132200 | 48899448400 | 189600 | 189600 | 189700 | 189500 | 270 |
| 363 | 20240321 | 132100 | 48848250100 | 189500 | 189600 | 189600 | 189500 | 250 |
| 364 | 20240321 | 132000 | 48800858300 | 189600 | 189400 | 189600 | 189400 | 251 |
| 365 | 20240321 | 131900 | 48753280800 | 189500 | 189700 | 189700 | 189200 | 453 |
| 366 | 20240321 | 131800 | 48667413700 | 189700 | 189700 | 189700 | 189200 | 643 |
| 367 | 20240321 | 131700 | 48545525100 | 189700 | 189700 | 189800 | 189700 | 256 |
| 368 | 20240321 | 131600 | 48496948500 | 189700 | 189700 | 189800 | 189700 | 184 |
| 369 | 20240321 | 131500 | 48462035500 | 189800 | 189900 | 189900 | 189600 | 449 |
| 370 | 20240321 | 131400 | 48376845500 | 189800 | 190000 | 190000 | 189500 | 946 |
| 371 | 20240321 | 131300 | 48197208600 | 189800 | 189700 | 190000 | 189600 | 806 |
| 372 | 20240321 | 131200 | 48044226100 | 189700 | 189200 | 189700 | 189000 | 582 |
| 373 | 20240321 | 131100 | 47933992100 | 189200 | 188700 | 189200 | 188700 | 585 |
| 374 | 20240321 | 131000 | 47823355400 | 188900 | 188300 | 188900 | 188300 | 201 |
| 375 | 20240321 | 130900 | 47785450300 | 188400 | 188700 | 188700 | 188400 | 936 |
| 376 | 20240321 | 130800 | 47609032500 | 188600 | 189000 | 189100 | 188600 | 616 |
| 377 | 20240321 | 130700 | 47492663100 | 189000 | 188800 | 189000 | 188600 | 226 |
| 378 | 20240321 | 130600 | 47449987300 | 188800 | 189100 | 189100 | 188700 | 569 |
| 379 | 20240321 | 130500 | 47342561700 | 189100 | 189000 | 189100 | 188600 | 152 |
| 380 | 20240321 | 130400 | 47313844100 | 189000 | 188600 | 189000 | 188500 | 326 |
| 381 | 20240321 | 130300 | 47252358300 | 188600 | 188900 | 189100 | 188600 | 255 |
| 382 | 20240321 | 130200 | 47204216600 | 188900 | 189000 | 189100 | 188500 | 393 |
| 383 | 20240321 | 130100 | 47129993200 | 189000 | 188800 | 189100 | 188500 | 284 |
| 384 | 20240321 | 130000 | 47076345200 | 189000 | 188500 | 189000 | 188400 | 163 |
| 385 | 20240321 | 125900 | 47045579000 | 188500 | 188700 | 188900 | 188400 | 212 |
| 386 | 20240321 | 125800 | 47005580400 | 188600 | 188300 | 188800 | 188300 | 164 |
| 387 | 20240321 | 125700 | 46974655800 | 188400 | 188400 | 188400 | 188300 | 402 |
| 388 | 20240321 | 125600 | 46898925400 | 188300 | 188700 | 188700 | 188300 | 234 |
| 389 | 20240321 | 125500 | 46854817700 | 188700 | 188300 | 188800 | 188300 | 165 |
| 390 | 20240321 | 125400 | 46823708000 | 188200 | 188000 | 188200 | 187900 | 481 |
| 391 | 20240321 | 125300 | 46733244400 | 188000 | 187200 | 188000 | 187200 | 194 |
| 392 | 20240321 | 125200 | 46696817400 | 187100 | 186900 | 187300 | 186900 | 1178 |
| 393 | 20240321 | 125100 | 46476261700 | 187000 | 187100 | 187200 | 186900 | 1657 |
| 394 | 20240321 | 125000 | 46166336000 | 187100 | 187100 | 187200 | 187100 | 257 |
| 395 | 20240321 | 124900 | 46118234000 | 187100 | 187100 | 187200 | 187000 | 535 |
| 396 | 20240321 | 124800 | 46018133200 | 187100 | 187100 | 187200 | 187000 | 780 |
| 397 | 20240321 | 124700 | 45872207800 | 187200 | 187300 | 187300 | 187100 | 412 |
| 398 | 20240321 | 124600 | 45795090300 | 187300 | 187300 | 187300 | 187200 | 650 |
| 399 | 20240321 | 124500 | 45673375300 | 187200 | 187200 | 187200 | 187100 | 487 |
| 400 | 20240321 | 124400 | 45582239700 | 187100 | 187600 | 187900 | 187100 | 2289 |
| 401 | 20240321 | 124300 | 45153444300 | 187500 | 187500 | 187700 | 187500 | 400 |
| 402 | 20240321 | 124200 | 45078431500 | 187500 | 187500 | 187500 | 187400 | 234 |
| 403 | 20240321 | 124100 | 45034571500 | 187500 | 187600 | 187600 | 187400 | 767 |
| 404 | 20240321 | 124000 | 44890726000 | 187600 | 187600 | 187900 | 187500 | 526 |
| 405 | 20240321 | 123900 | 44792043200 | 187600 | 187700 | 187800 | 187500 | 635 |
| 406 | 20240321 | 123800 | 44672868100 | 187700 | 188300 | 188300 | 187700 | 3211 |
| 407 | 20240321 | 123700 | 44069153800 | 188200 | 188500 | 188500 | 188200 | 241 |
| 408 | 20240321 | 123600 | 44023778600 | 188300 | 188300 | 188500 | 188200 | 221 |
| 409 | 20240321 | 123500 | 43982177500 | 188200 | 188300 | 188300 | 188100 | 361 |
| 410 | 20240321 | 123400 | 43914251500 | 188400 | 188200 | 188400 | 188200 | 150 |
| 411 | 20240321 | 123300 | 43886015900 | 188400 | 188200 | 188400 | 188100 | 1220 |
| 412 | 20240321 | 123200 | 43656381700 | 188200 | 188400 | 188500 | 188200 | 1282 |
| 413 | 20240321 | 123100 | 43414973300 | 188500 | 188800 | 188900 | 188400 | 1808 |
| 414 | 20240321 | 123000 | 43073940100 | 188800 | 189000 | 189100 | 188800 | 319 |
| 415 | 20240321 | 122900 | 43013691000 | 189000 | 189000 | 189100 | 188900 | 103 |
| 416 | 20240321 | 122800 | 42994226000 | 189000 | 189000 | 189200 | 189000 | 63 |
| 417 | 20240321 | 122700 | 42982314500 | 189200 | 188800 | 189200 | 188800 | 135 |
| 418 | 20240321 | 122600 | 42956802400 | 188800 | 188900 | 189000 | 188800 | 166 |
| 419 | 20240321 | 122500 | 42925447700 | 188800 | 188900 | 188900 | 188800 | 62 |
| 420 | 20240321 | 122400 | 42913739400 | 188800 | 189000 | 189000 | 188800 | 268 |
| 421 | 20240321 | 122300 | 42863132200 | 189000 | 188900 | 189000 | 188800 | 170 |
| 422 | 20240321 | 122200 | 42831023300 | 188900 | 188900 | 189000 | 188800 | 309 |
| 423 | 20240321 | 122100 | 42772649000 | 188900 | 188900 | 189000 | 188900 | 492 |
| 424 | 20240321 | 122000 | 42679674900 | 189000 | 188900 | 189000 | 188900 | 181 |
| 425 | 20240321 | 121900 | 42645476600 | 188900 | 189100 | 189100 | 188900 | 279 |
| 426 | 20240321 | 121800 | 42592748300 | 189100 | 189000 | 189100 | 188900 | 148 |
| 427 | 20240321 | 121700 | 42564780300 | 189000 | 188900 | 189000 | 188900 | 216 |
| 428 | 20240321 | 121600 | 42523975100 | 189000 | 189000 | 189000 | 188900 | 45 |
| 429 | 20240321 | 121500 | 42515470500 | 189000 | 189000 | 189100 | 188900 | 272 |
| 430 | 20240321 | 121400 | 42464069900 | 189000 | 188900 | 189100 | 188900 | 190 |
| 431 | 20240321 | 121300 | 42428160000 | 188900 | 188900 | 189000 | 188900 | 49 |
| 432 | 20240321 | 121200 | 42418901400 | 188900 | 189000 | 189000 | 188900 | 171 |
| 433 | 20240321 | 121100 | 42386596800 | 189000 | 189000 | 189200 | 189000 | 157 |
| 434 | 20240321 | 121000 | 42356921100 | 188900 | 188900 | 189200 | 188900 | 421 |
| 435 | 20240321 | 120900 | 42277387700 | 189000 | 189000 | 189000 | 188900 | 154 |
| 436 | 20240321 | 120800 | 42248288100 | 189000 | 189300 | 189300 | 189000 | 1075 |
| 437 | 20240321 | 120700 | 42044992700 | 189300 | 189300 | 189400 | 189200 | 136 |
| 438 | 20240321 | 120600 | 42019250800 | 189200 | 189300 | 189300 | 189200 | 110 |
| 439 | 20240321 | 120500 | 41998434000 | 189200 | 189400 | 189400 | 189200 | 117 |
| 440 | 20240321 | 120400 | 41976281400 | 189300 | 189300 | 189400 | 189200 | 104 |
| 441 | 20240321 | 120300 | 41956597900 | 189300 | 189300 | 189300 | 189200 | 354 |
| 442 | 20240321 | 120200 | 41889591400 | 189200 | 189400 | 189400 | 189200 | 300 |
| 443 | 20240321 | 120100 | 41832801200 | 189400 | 189500 | 189600 | 189400 | 272 |
| 444 | 20240321 | 120000 | 41781268600 | 189600 | 189400 | 189600 | 189400 | 147 |
| 445 | 20240321 | 115900 | 41753404000 | 189400 | 189400 | 189500 | 189200 | 232 |
| 446 | 20240321 | 115800 | 41709479600 | 189300 | 189300 | 189400 | 189200 | 134 |
| 447 | 20240321 | 115700 | 41684113200 | 189400 | 189200 | 189400 | 189100 | 111 |
| 448 | 20240321 | 115600 | 41663110000 | 189300 | 189100 | 189500 | 189000 | 102 |
| 449 | 20240321 | 115500 | 41643813900 | 189100 | 188900 | 189100 | 188900 | 156 |
| 450 | 20240321 | 115400 | 41614323800 | 189000 | 189000 | 189300 | 188900 | 462 |
| 451 | 20240321 | 115300 | 41527033900 | 188900 | 189500 | 189500 | 188800 | 616 |
| 452 | 20240321 | 115200 | 41410536400 | 189500 | 189000 | 189500 | 189000 | 109 |
| 453 | 20240321 | 115100 | 41389911700 | 189100 | 189100 | 189200 | 189000 | 134 |
| 454 | 20240321 | 115000 | 41364576000 | 189000 | 189300 | 189300 | 189000 | 444 |
| 455 | 20240321 | 114900 | 41280634300 | 189000 | 188700 | 189000 | 188700 | 444 |
| 456 | 20240321 | 114800 | 41196798700 | 188700 | 188700 | 188800 | 188600 | 207 |
| 457 | 20240321 | 114700 | 41157733500 | 188800 | 188900 | 188900 | 188700 | 182 |
| 458 | 20240321 | 114600 | 41123385100 | 188800 | 188900 | 188900 | 188700 | 138 |
| 459 | 20240321 | 114500 | 41097338700 | 188700 | 188300 | 188900 | 188200 | 262 |
| 460 | 20240321 | 114400 | 41047921200 | 188300 | 188500 | 188700 | 188000 | 1958 |
| 461 | 20240321 | 114300 | 40679250400 | 188600 | 189000 | 189100 | 188600 | 581 |
| 462 | 20240321 | 114200 | 40569552800 | 189000 | 189400 | 189900 | 188900 | 1668 |
| 463 | 20240321 | 114100 | 40253935200 | 189500 | 189800 | 189900 | 189500 | 473 |
| 464 | 20240321 | 114000 | 40164263800 | 190000 | 189700 | 190000 | 189500 | 1294 |
| 465 | 20240321 | 113900 | 39918895600 | 189700 | 189700 | 189800 | 189600 | 225 |
| 466 | 20240321 | 113800 | 39876212800 | 189700 | 189900 | 190000 | 189700 | 421 |
| 467 | 20240321 | 113700 | 39796285700 | 189900 | 189800 | 189900 | 189600 | 341 |
| 468 | 20240321 | 113600 | 39731584500 | 189900 | 189900 | 190000 | 189700 | 311 |
| 469 | 20240321 | 113500 | 39672535000 | 190000 | 189600 | 190000 | 189600 | 392 |
| 470 | 20240321 | 113400 | 39598142100 | 189600 | 189500 | 189600 | 189500 | 401 |
| 471 | 20240321 | 113300 | 39522140200 | 189500 | 189700 | 189800 | 189500 | 407 |
| 472 | 20240321 | 113200 | 39444985300 | 189500 | 190200 | 190200 | 189300 | 2567 |
| 473 | 20240321 | 113100 | 38957507300 | 190200 | 190500 | 190500 | 190100 | 1579 |
| 474 | 20240321 | 113000 | 38657070700 | 190400 | 190600 | 190600 | 190400 | 207 |
| 475 | 20240321 | 112900 | 38617641000 | 190500 | 190600 | 190600 | 190400 | 133 |
| 476 | 20240321 | 112800 | 38592303400 | 190600 | 190600 | 190600 | 190500 | 81 |
| 477 | 20240321 | 112700 | 38576866500 | 190400 | 190600 | 190600 | 190400 | 682 |
| 478 | 20240321 | 112600 | 38446919000 | 190600 | 190900 | 190900 | 190600 | 74 |
| 479 | 20240321 | 112500 | 38432812700 | 190600 | 190800 | 190900 | 190500 | 828 |
| 480 | 20240321 | 112400 | 38274957600 | 190700 | 191000 | 191000 | 190700 | 312 |
| 481 | 20240321 | 112300 | 38215426800 | 191000 | 190900 | 191000 | 190800 | 174 |
| 482 | 20240321 | 112200 | 38182211800 | 191000 | 190700 | 191000 | 190700 | 72 |
| 483 | 20240321 | 112100 | 38168473100 | 190700 | 190900 | 191000 | 190700 | 823 |
| 484 | 20240321 | 112000 | 38011445500 | 191000 | 190900 | 191000 | 190900 | 158 |
| 485 | 20240321 | 111900 | 37981279400 | 190900 | 191000 | 191000 | 190900 | 103 |
| 486 | 20240321 | 111800 | 37961608100 | 190900 | 191100 | 191100 | 190900 | 290 |
| 487 | 20240321 | 111700 | 37906208400 | 191000 | 191300 | 191300 | 191000 | 564 |
| 488 | 20240321 | 111600 | 37798410100 | 191400 | 191300 | 191500 | 191300 | 463 |
| 489 | 20240321 | 111500 | 37709827800 | 191400 | 191400 | 191500 | 191300 | 127 |
| 490 | 20240321 | 111400 | 37685511600 | 191400 | 191600 | 191600 | 191300 | 207 |
| 491 | 20240321 | 111300 | 37645894400 | 191600 | 191800 | 192300 | 191500 | 312 |
| 492 | 20240321 | 111200 | 37586068000 | 191700 | 191900 | 192100 | 191400 | 567 |
| 493 | 20240321 | 111100 | 37477411900 | 191900 | 191300 | 192000 | 191300 | 388 |
| 494 | 20240321 | 111000 | 37403072300 | 191300 | 191100 | 191300 | 191000 | 371 |
| 495 | 20240321 | 110900 | 37332193700 | 191100 | 191100 | 191200 | 191000 | 558 |
| 496 | 20240321 | 110800 | 37225587200 | 191100 | 191300 | 191300 | 191000 | 1022 |
| 497 | 20240321 | 110700 | 37030232800 | 191400 | 192300 | 192300 | 191400 | 870 |
| 498 | 20240321 | 110600 | 36863512900 | 192300 | 192000 | 192600 | 191900 | 329 |
| 499 | 20240321 | 110500 | 36800307100 | 192000 | 192000 | 192000 | 191900 | 195 |
| 500 | 20240321 | 110400 | 36762872500 | 191900 | 191900 | 192000 | 191800 | 949 |
| 501 | 20240321 | 110300 | 36580839400 | 192000 | 191800 | 192000 | 191800 | 169 |
| 502 | 20240321 | 110200 | 36548407800 | 191800 | 191800 | 191800 | 191700 | 223 |
| 503 | 20240321 | 110100 | 36505646100 | 191800 | 191800 | 192000 | 191800 | 620 |
| 504 | 20240321 | 110000 | 36386665200 | 191900 | 191900 | 192000 | 191800 | 327 |
| 505 | 20240321 | 105900 | 36323890400 | 191900 | 191800 | 192000 | 191800 | 183 |
| 506 | 20240321 | 105800 | 36288774600 | 191800 | 192200 | 192200 | 191700 | 1311 |
| 507 | 20240321 | 105700 | 36037104100 | 192200 | 192400 | 192400 | 192100 | 665 |
| 508 | 20240321 | 105600 | 35909274800 | 192400 | 192500 | 192600 | 192300 | 261 |
| 509 | 20240321 | 105500 | 35859062500 | 192500 | 192400 | 192500 | 192400 | 320 |
| 510 | 20240321 | 105400 | 35797470300 | 192400 | 192300 | 192600 | 192300 | 364 |
| 511 | 20240321 | 105300 | 35727464800 | 192400 | 192700 | 192700 | 192300 | 212 |
| 512 | 20240321 | 105200 | 35686671500 | 192700 | 192600 | 192800 | 192400 | 322 |
| 513 | 20240321 | 105100 | 35624712100 | 192500 | 192800 | 192900 | 192500 | 389 |
| 514 | 20240321 | 105000 | 35549747500 | 193000 | 192900 | 193200 | 192700 | 249 |
| 515 | 20240321 | 104900 | 35501705100 | 192800 | 194000 | 194000 | 192800 | 826 |
| 516 | 20240321 | 104800 | 35341803600 | 194000 | 193800 | 194100 | 193800 | 295 |
| 517 | 20240321 | 104700 | 35284582700 | 193800 | 193800 | 193900 | 193700 | 149 |
| 518 | 20240321 | 104600 | 35255712100 | 193800 | 194000 | 194000 | 193700 | 192 |
| 519 | 20240321 | 104500 | 35218485500 | 194000 | 194000 | 194100 | 193900 | 500 |
| 520 | 20240321 | 104400 | 35121473500 | 194000 | 194100 | 194200 | 193900 | 213 |
| 521 | 20240321 | 104300 | 35080130000 | 194000 | 194300 | 194400 | 194000 | 336 |
| 522 | 20240321 | 104200 | 35014875800 | 194300 | 193800 | 194300 | 193800 | 1165 |
| 523 | 20240321 | 104100 | 34788880400 | 193900 | 193400 | 193900 | 193100 | 656 |
| 524 | 20240321 | 104000 | 34662041200 | 193500 | 193700 | 193900 | 193400 | 717 |
| 525 | 20240321 | 103900 | 34523193600 | 193700 | 193400 | 193700 | 193300 | 193 |
| 526 | 20240321 | 103800 | 34485847800 | 193400 | 193400 | 193600 | 193400 | 386 |
| 527 | 20240321 | 103700 | 34411152500 | 193400 | 193300 | 193400 | 193200 | 136 |
| 528 | 20240321 | 103600 | 34384869100 | 193200 | 193300 | 193400 | 193000 | 256 |
| 529 | 20240321 | 103500 | 34335390600 | 193300 | 193300 | 193500 | 193000 | 282 |
| 530 | 20240321 | 103400 | 34280888100 | 193300 | 192800 | 193400 | 192800 | 226 |
| 531 | 20240321 | 103300 | 34237260100 | 192900 | 192700 | 193200 | 192700 | 168 |
| 532 | 20240321 | 103200 | 34204868500 | 192600 | 192400 | 193200 | 192300 | 265 |
| 533 | 20240321 | 103100 | 34153873100 | 192400 | 192900 | 192900 | 192200 | 736 |
| 534 | 20240321 | 103000 | 34012305300 | 192800 | 192500 | 192800 | 192500 | 278 |
| 535 | 20240321 | 102900 | 33958772100 | 192500 | 193000 | 193200 | 192500 | 449 |
| 536 | 20240321 | 102800 | 33872263800 | 193100 | 192800 | 193200 | 192800 | 222 |
| 537 | 20240321 | 102700 | 33829437400 | 192700 | 192600 | 192700 | 192500 | 338 |
| 538 | 20240321 | 102600 | 33764334900 | 192600 | 192600 | 192600 | 192500 | 163 |
| 539 | 20240321 | 102500 | 33732946900 | 192500 | 192500 | 192600 | 192500 | 122 |
| 540 | 20240321 | 102400 | 33709450800 | 192600 | 192600 | 192600 | 192300 | 247 |
| 541 | 20240321 | 102300 | 33661909200 | 192600 | 192400 | 192600 | 192300 | 84 |
| 542 | 20240321 | 102200 | 33645746800 | 192300 | 192400 | 192600 | 192300 | 182 |
| 543 | 20240321 | 102100 | 33610725200 | 192400 | 192400 | 192400 | 192300 | 61 |
| 544 | 20240321 | 102000 | 33598991200 | 192400 | 192500 | 192600 | 192300 | 92 |
| 545 | 20240321 | 101900 | 33581288000 | 192500 | 192500 | 192700 | 192500 | 119 |
| 546 | 20240321 | 101800 | 33558367700 | 192400 | 192200 | 192400 | 192200 | 147 |
| 547 | 20240321 | 101700 | 33530110400 | 192200 | 192200 | 192200 | 192100 | 333 |
| 548 | 20240321 | 101600 | 33466108200 | 192100 | 192600 | 192600 | 192100 | 976 |
| 549 | 20240321 | 101500 | 33278358900 | 192700 | 192700 | 192900 | 192600 | 192 |
| 550 | 20240321 | 101400 | 33241347400 | 192700 | 193500 | 193500 | 192600 | 1284 |
| 551 | 20240321 | 101300 | 32993406200 | 193600 | 193600 | 193600 | 193500 | 226 |
| 552 | 20240321 | 101200 | 32949659900 | 193600 | 193400 | 193600 | 193300 | 288 |
| 553 | 20240321 | 101100 | 32893940300 | 193400 | 193400 | 193400 | 193200 | 196 |
| 554 | 20240321 | 101000 | 32856048300 | 193400 | 193500 | 193600 | 193300 | 386 |
| 555 | 20240321 | 100900 | 32781372600 | 193500 | 193600 | 193600 | 193200 | 403 |
| 556 | 20240321 | 100800 | 32703438200 | 193600 | 193700 | 193800 | 193500 | 350 |
| 557 | 20240321 | 100700 | 32635631200 | 193700 | 193500 | 193700 | 193300 | 503 |
| 558 | 20240321 | 100600 | 32538290200 | 193500 | 193300 | 193600 | 193200 | 842 |
| 559 | 20240321 | 100500 | 32375447000 | 193400 | 192900 | 193600 | 192900 | 707 |
| 560 | 20240321 | 100400 | 32238812000 | 193000 | 192500 | 193000 | 192300 | 398 |
| 561 | 20240321 | 100300 | 32162108000 | 192500 | 192200 | 192500 | 192000 | 723 |
| 562 | 20240321 | 100200 | 32023122700 | 192200 | 192800 | 193700 | 192200 | 284 |
| 563 | 20240321 | 100100 | 31968435300 | 193700 | 191700 | 193700 | 191700 | 277 |
| 564 | 20240321 | 100000 | 31915198700 | 191700 | 192000 | 192000 | 191600 | 698 |
| 565 | 20240321 | 095900 | 31781394700 | 192100 | 193400 | 193400 | 191300 | 2960 |
| 566 | 20240321 | 095800 | 31211580300 | 193600 | 193800 | 194200 | 193200 | 760 |
| 567 | 20240321 | 095700 | 31064315100 | 193800 | 193100 | 194300 | 192900 | 2438 |
| 568 | 20240321 | 095600 | 30592503700 | 193100 | 192500 | 193100 | 192500 | 573 |
| 569 | 20240321 | 095500 | 30482063800 | 192600 | 193100 | 193100 | 192500 | 383 |
| 570 | 20240321 | 095400 | 30408245300 | 193100 | 193100 | 193100 | 193000 | 208 |
| 571 | 20240321 | 095300 | 30368089800 | 193100 | 193100 | 193200 | 193000 | 277 |
| 572 | 20240321 | 095200 | 30314606400 | 193100 | 193200 | 193300 | 193000 | 315 |
| 573 | 20240321 | 095100 | 30253767200 | 193200 | 193400 | 193400 | 193100 | 625 |
| 574 | 20240321 | 095000 | 30132962800 | 193400 | 193900 | 194500 | 193300 | 2342 |
| 575 | 20240321 | 094900 | 29678945400 | 193900 | 193700 | 194000 | 193500 | 876 |
| 576 | 20240321 | 094800 | 29509346700 | 193800 | 193400 | 194000 | 193300 | 742 |
| 577 | 20240321 | 094700 | 29365680400 | 193300 | 192800 | 193300 | 192600 | 976 |
| 578 | 20240321 | 094600 | 29177400100 | 192800 | 193200 | 193400 | 192700 | 499 |
| 579 | 20240321 | 094500 | 29081057300 | 193200 | 191000 | 193200 | 191000 | 1884 |
| 580 | 20240321 | 094400 | 28719160400 | 191100 | 191600 | 191600 | 190200 | 3311 |
| 581 | 20240321 | 094300 | 28087009800 | 191600 | 192200 | 192200 | 191500 | 1901 |
| 582 | 20240321 | 094200 | 27722055300 | 192200 | 192700 | 192700 | 192100 | 1367 |
| 583 | 20240321 | 094100 | 27458990700 | 192700 | 192900 | 192900 | 192600 | 648 |
| 584 | 20240321 | 094000 | 27334097400 | 192800 | 193100 | 193700 | 192800 | 990 |
| 585 | 20240321 | 093900 | 27142840900 | 193300 | 193200 | 193600 | 193000 | 847 |
| 586 | 20240321 | 093800 | 26979144200 | 193200 | 192400 | 193200 | 192300 | 1503 |
| 587 | 20240321 | 093700 | 26689788500 | 192300 | 192500 | 192600 | 192300 | 1871 |
| 588 | 20240321 | 093600 | 26329733400 | 192500 | 193200 | 193600 | 192400 | 2026 |
| 589 | 20240321 | 093500 | 25938627900 | 193200 | 193500 | 194000 | 193100 | 2469 |
| 590 | 20240321 | 093400 | 25460700100 | 193500 | 194200 | 194200 | 193500 | 1559 |
| 591 | 20240321 | 093300 | 25158214100 | 194300 | 195300 | 195300 | 194300 | 1241 |
| 592 | 20240321 | 093200 | 24916424500 | 195300 | 196500 | 196500 | 195200 | 1252 |
| 593 | 20240321 | 093100 | 24670950400 | 196400 | 196500 | 197800 | 196100 | 1010 |
| 594 | 20240321 | 093000 | 24471756300 | 196600 | 196000 | 197800 | 195300 | 921 |
| 595 | 20240321 | 092900 | 24290991100 | 195200 | 195300 | 196000 | 195200 | 1217 |
| 596 | 20240321 | 092800 | 24052802900 | 195400 | 196000 | 196000 | 195000 | 1663 |
| 597 | 20240321 | 092700 | 23727870300 | 196000 | 196000 | 196100 | 194600 | 2980 |
| 598 | 20240321 | 092600 | 23145643500 | 196000 | 197900 | 198000 | 196000 | 3761 |
| 599 | 20240321 | 092500 | 22404847400 | 197800 | 198300 | 198400 | 197500 | 2441 |
| 600 | 20240321 | 092400 | 21921736700 | 198200 | 198300 | 199000 | 198200 | 1452 |
| 601 | 20240321 | 092300 | 21633412900 | 198200 | 198700 | 198900 | 197900 | 1788 |
| 602 | 20240321 | 092200 | 21278506300 | 198700 | 201000 | 201000 | 198700 | 3630 |
| 603 | 20240321 | 092100 | 20551109200 | 201000 | 199700 | 201000 | 199600 | 4054 |
| 604 | 20240321 | 092000 | 19739500500 | 199800 | 198400 | 199900 | 198300 | 3114 |
| 605 | 20240321 | 091900 | 19119861500 | 198300 | 198200 | 198400 | 198100 | 969 |
| 606 | 20240321 | 091800 | 18927752400 | 198100 | 197700 | 198400 | 197500 | 1130 |
| 607 | 20240321 | 091700 | 18703946800 | 197700 | 198200 | 198500 | 197600 | 2670 |
| 608 | 20240321 | 091600 | 18174588200 | 198400 | 197900 | 198400 | 197800 | 1805 |
| 609 | 20240321 | 091500 | 17817347500 | 197900 | 198400 | 198400 | 197500 | 2532 |
| 610 | 20240321 | 091400 | 17316172100 | 198400 | 198600 | 198700 | 198000 | 1206 |
| 611 | 20240321 | 091300 | 17076955800 | 198600 | 199500 | 199500 | 198600 | 3133 |
| 612 | 20240321 | 091200 | 16453358300 | 199500 | 199700 | 199700 | 199400 | 3374 |
| 613 | 20240321 | 091100 | 15780112600 | 199700 | 201500 | 201500 | 199600 | 5437 |
| 614 | 20240321 | 091000 | 14691933600 | 201500 | 199700 | 201500 | 199600 | 8475 |
| 615 | 20240321 | 090900 | 12992836400 | 199700 | 199900 | 200000 | 199600 | 5302 |
| 616 | 20240321 | 090800 | 11932925900 | 199900 | 199300 | 200000 | 199200 | 4533 |
| 617 | 20240321 | 090700 | 11027729900 | 199200 | 199000 | 199400 | 198900 | 2577 |
| 618 | 20240321 | 090600 | 10514474300 | 199000 | 199300 | 199600 | 198900 | 4077 |
| 619 | 20240321 | 090500 | 9702123200 | 199100 | 199000 | 199200 | 198700 | 5086 |
| 620 | 20240321 | 090400 | 8690275600 | 199100 | 199200 | 199500 | 198800 | 8328 |
| 621 | 20240321 | 090300 | 7032504900 | 199200 | 198000 | 199500 | 197600 | 9126 |
| 622 | 20240321 | 090200 | 5219401800 | 198000 | 197300 | 198200 | 197100 | 3740 |
| 623 | 20240321 | 090100 | 4480181800 | 197300 | 197200 | 197400 | 196000 | 6608 |
| 624 | 20240321 | 090000 | 3179212900 | 197100 | 197700 | 197900 | 196900 | 15989 |