34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 40243 |
| 3 | 20240315 | 183800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 4 | 20240315 | 183700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 5 | 20240315 | 183600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 6 | 20240315 | 183500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 7 | 20240315 | 183400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 8 | 20240315 | 183300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 9 | 20240315 | 183200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 10 | 20240315 | 183100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 11 | 20240315 | 183000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 12 | 20240315 | 182900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 13 | 20240315 | 182800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 14 | 20240315 | 182700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 15 | 20240315 | 182600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 16 | 20240315 | 182500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 17 | 20240315 | 182400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 18 | 20240315 | 182300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 19 | 20240315 | 182200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 20 | 20240315 | 182100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 21 | 20240315 | 182000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 22 | 20240315 | 181900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 23 | 20240315 | 181800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 24 | 20240315 | 181700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 25 | 20240315 | 181600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 26 | 20240315 | 181500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 27 | 20240315 | 181400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 28 | 20240315 | 181300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 29 | 20240315 | 181200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 30 | 20240315 | 181100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 31 | 20240315 | 181000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 32 | 20240315 | 180900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 40243 |
| 33 | 20240315 | 180800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 34 | 20240315 | 180700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 35 | 20240315 | 180600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 36 | 20240315 | 180500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 37 | 20240315 | 180400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 38 | 20240315 | 180300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 39 | 20240315 | 180200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 40 | 20240315 | 180100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 41 | 20240315 | 180000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 42 | 20240315 | 175900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 43 | 20240315 | 175800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 44 | 20240315 | 175700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 45 | 20240315 | 175600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 46 | 20240315 | 175500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 47 | 20240315 | 175400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 48 | 20240315 | 175300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 49 | 20240315 | 175200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 50 | 20240315 | 175100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 51 | 20240315 | 175000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 52 | 20240315 | 174900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 53 | 20240315 | 174800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 54 | 20240315 | 174700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 55 | 20240315 | 174600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 56 | 20240315 | 174500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 57 | 20240315 | 174400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 58 | 20240315 | 174300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 59 | 20240315 | 174200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 60 | 20240315 | 174100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 61 | 20240315 | 174000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 62 | 20240315 | 173900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 40243 |
| 63 | 20240315 | 173800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 64 | 20240315 | 173700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 65 | 20240315 | 173600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 66 | 20240315 | 173500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 67 | 20240315 | 173400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 68 | 20240315 | 173300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 69 | 20240315 | 173200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 70 | 20240315 | 173100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 71 | 20240315 | 173000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 72 | 20240315 | 172900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 73 | 20240315 | 172800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 74 | 20240315 | 172700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 75 | 20240315 | 172600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 76 | 20240315 | 172500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 77 | 20240315 | 172400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 78 | 20240315 | 172300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 79 | 20240315 | 172200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 80 | 20240315 | 172100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 81 | 20240315 | 172000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 82 | 20240315 | 171900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 83 | 20240315 | 171800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 84 | 20240315 | 171700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 85 | 20240315 | 171600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 86 | 20240315 | 171500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 87 | 20240315 | 171400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 88 | 20240315 | 171300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 89 | 20240315 | 171200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 90 | 20240315 | 171100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 91 | 20240315 | 171000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 92 | 20240315 | 170900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 40243 |
| 93 | 20240315 | 170800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 94 | 20240315 | 170700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 95 | 20240315 | 170600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 96 | 20240315 | 170500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 97 | 20240315 | 170400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 98 | 20240315 | 170300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 99 | 20240315 | 170200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 100 | 20240315 | 170100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 101 | 20240315 | 170000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 102 | 20240315 | 165900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 103 | 20240315 | 165800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 104 | 20240315 | 165700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 105 | 20240315 | 165600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 106 | 20240315 | 165500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 107 | 20240315 | 165400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 108 | 20240315 | 165300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 109 | 20240315 | 165200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 110 | 20240315 | 165100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 111 | 20240315 | 165000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 112 | 20240315 | 164900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 113 | 20240315 | 164800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 114 | 20240315 | 164700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 115 | 20240315 | 164600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 116 | 20240315 | 164500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 117 | 20240315 | 164400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 118 | 20240315 | 164300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 119 | 20240315 | 164200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 120 | 20240315 | 164100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 121 | 20240315 | 164000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 122 | 20240315 | 163900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 40243 |
| 123 | 20240315 | 163800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 124 | 20240315 | 163700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 125 | 20240315 | 163600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 126 | 20240315 | 163500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 127 | 20240315 | 163400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 128 | 20240315 | 163300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 129 | 20240315 | 163200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 130 | 20240315 | 163100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 131 | 20240315 | 163000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 132 | 20240315 | 162900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 133 | 20240315 | 162800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 134 | 20240315 | 162700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 135 | 20240315 | 162600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 136 | 20240315 | 162500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 137 | 20240315 | 162400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 138 | 20240315 | 162300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 139 | 20240315 | 162200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 140 | 20240315 | 162100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 141 | 20240315 | 162000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 142 | 20240315 | 161900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 143 | 20240315 | 161800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 144 | 20240315 | 161700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 145 | 20240315 | 161600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 146 | 20240315 | 161500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 147 | 20240315 | 161400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 148 | 20240315 | 161300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 149 | 20240315 | 161200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 150 | 20240315 | 161100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 151 | 20240315 | 161000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 152 | 20240315 | 160900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 40243 |
| 153 | 20240315 | 160800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 154 | 20240315 | 160700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 155 | 20240315 | 160600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 156 | 20240315 | 160500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 157 | 20240315 | 160400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 158 | 20240315 | 160300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 159 | 20240315 | 160200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 160 | 20240315 | 160100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 161 | 20240315 | 160000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 162 | 20240315 | 155900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 163 | 20240315 | 155800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 164 | 20240315 | 155700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 165 | 20240315 | 155600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 166 | 20240315 | 155500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 167 | 20240315 | 155400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 168 | 20240315 | 155300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 169 | 20240315 | 155200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 170 | 20240315 | 155100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 171 | 20240315 | 155000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 172 | 20240315 | 154900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 173 | 20240315 | 154800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 174 | 20240315 | 154700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 175 | 20240315 | 154600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 176 | 20240315 | 154500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 177 | 20240315 | 154400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 178 | 20240315 | 154300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 179 | 20240315 | 154200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 180 | 20240315 | 154100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 181 | 20240315 | 154000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 182 | 20240315 | 153900 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 40243 |
| 183 | 20240315 | 153800 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 184 | 20240315 | 153700 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 185 | 20240315 | 153600 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 186 | 20240315 | 153500 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 187 | 20240315 | 153400 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 188 | 20240315 | 153300 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 189 | 20240315 | 153200 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 190 | 20240315 | 153100 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 191 | 20240315 | 153000 | 107061018000 | 316500 | 316500 | 316500 | 316500 | 40243 |
| 192 | 20240315 | 152900 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 193 | 20240315 | 152800 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 194 | 20240315 | 152700 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 195 | 20240315 | 152600 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 196 | 20240315 | 152500 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 197 | 20240315 | 152400 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 198 | 20240315 | 152300 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 199 | 20240315 | 152200 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 200 | 20240315 | 152100 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 201 | 20240315 | 152000 | 94324108500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 202 | 20240315 | 151900 | 94324108500 | 317000 | 317000 | 317500 | 316500 | 1108 |
| 203 | 20240315 | 151800 | 93972746500 | 317500 | 317000 | 317500 | 316500 | 1186 |
| 204 | 20240315 | 151700 | 93596782000 | 317000 | 317500 | 317500 | 316500 | 647 |
| 205 | 20240315 | 151600 | 93391673500 | 317500 | 317000 | 317500 | 317000 | 846 |
| 206 | 20240315 | 151500 | 93123404000 | 317000 | 317500 | 317500 | 316500 | 612 |
| 207 | 20240315 | 151400 | 92929358000 | 317000 | 317000 | 317500 | 316500 | 1088 |
| 208 | 20240315 | 151300 | 92584630500 | 317000 | 316500 | 317500 | 316500 | 3099 |
| 209 | 20240315 | 151200 | 91602264500 | 317000 | 317000 | 317000 | 316500 | 679 |
| 210 | 20240315 | 151100 | 91387143500 | 317000 | 317000 | 317000 | 316500 | 760 |
| 211 | 20240315 | 151000 | 91146418500 | 317000 | 316500 | 317000 | 316500 | 659 |
| 212 | 20240315 | 150900 | 90937692000 | 316500 | 316500 | 317000 | 316000 | 1287 |
| 213 | 20240315 | 150800 | 90530392500 | 317000 | 316500 | 317000 | 316500 | 1014 |
| 214 | 20240315 | 150700 | 90209351000 | 317000 | 317000 | 317000 | 316500 | 774 |
| 215 | 20240315 | 150600 | 89964341500 | 316500 | 317000 | 317000 | 316500 | 1462 |
| 216 | 20240315 | 150500 | 89501173000 | 317000 | 316500 | 317000 | 316500 | 428 |
| 217 | 20240315 | 150400 | 89365678000 | 316500 | 317000 | 317000 | 316500 | 161 |
| 218 | 20240315 | 150300 | 89314668500 | 316500 | 317000 | 317000 | 316500 | 82 |
| 219 | 20240315 | 150200 | 89288699500 | 316500 | 316500 | 317000 | 316500 | 238 |
| 220 | 20240315 | 150100 | 89213297500 | 317000 | 317000 | 317000 | 316500 | 413 |
| 221 | 20240315 | 150000 | 89082491500 | 317000 | 316500 | 317000 | 316500 | 179 |
| 222 | 20240315 | 145900 | 89025791000 | 316500 | 317000 | 317000 | 316500 | 288 |
| 223 | 20240315 | 145800 | 88934559500 | 317000 | 316500 | 317000 | 316500 | 708 |
| 224 | 20240315 | 145700 | 88710273500 | 316500 | 316500 | 317000 | 316000 | 556 |
| 225 | 20240315 | 145600 | 88534304500 | 316500 | 316500 | 316500 | 316000 | 793 |
| 226 | 20240315 | 145500 | 88283369000 | 316500 | 316000 | 316500 | 316000 | 354 |
| 227 | 20240315 | 145400 | 88171370500 | 316000 | 316000 | 316500 | 316000 | 204 |
| 228 | 20240315 | 145300 | 88106877000 | 316500 | 316000 | 316500 | 316000 | 163 |
| 229 | 20240315 | 145200 | 88055350500 | 316500 | 316000 | 316500 | 315500 | 479 |
| 230 | 20240315 | 145100 | 87903965000 | 316000 | 316000 | 316000 | 315500 | 462 |
| 231 | 20240315 | 145000 | 87758049500 | 315500 | 315500 | 316000 | 315500 | 347 |
| 232 | 20240315 | 144900 | 87648555000 | 316000 | 315500 | 316000 | 315500 | 178 |
| 233 | 20240315 | 144800 | 87592351000 | 315500 | 316000 | 316000 | 315500 | 272 |
| 234 | 20240315 | 144700 | 87506482000 | 316000 | 315500 | 316000 | 315500 | 410 |
| 235 | 20240315 | 144600 | 87377076500 | 315500 | 315500 | 316000 | 315500 | 539 |
| 236 | 20240315 | 144500 | 87206853000 | 315500 | 315500 | 316000 | 315500 | 237 |
| 237 | 20240315 | 144400 | 87132032500 | 315500 | 316000 | 316000 | 315500 | 626 |
| 238 | 20240315 | 144300 | 86934510500 | 315500 | 315500 | 316000 | 315000 | 1639 |
| 239 | 20240315 | 144200 | 86417362000 | 315000 | 315000 | 315500 | 315000 | 522 |
| 240 | 20240315 | 144100 | 86252839500 | 315500 | 315000 | 315500 | 315000 | 1571 |
| 241 | 20240315 | 144000 | 85757961500 | 315500 | 315000 | 315500 | 315000 | 324 |
| 242 | 20240315 | 143900 | 85655857000 | 315000 | 315000 | 315500 | 315000 | 614 |
| 243 | 20240315 | 143800 | 85462206000 | 315000 | 315000 | 315500 | 315000 | 450 |
| 244 | 20240315 | 143700 | 85320450500 | 315000 | 315000 | 315500 | 315000 | 182 |
| 245 | 20240315 | 143600 | 85263083000 | 315500 | 315000 | 315500 | 315000 | 216 |
| 246 | 20240315 | 143500 | 85194983500 | 315500 | 315500 | 315500 | 315000 | 651 |
| 247 | 20240315 | 143400 | 84989871000 | 315500 | 315000 | 315500 | 315000 | 326 |
| 248 | 20240315 | 143300 | 84887091500 | 315000 | 315500 | 315500 | 315000 | 254 |
| 249 | 20240315 | 143200 | 84807028000 | 315500 | 315500 | 315500 | 315000 | 289 |
| 250 | 20240315 | 143100 | 84715887000 | 315500 | 316000 | 316000 | 315000 | 1161 |
| 251 | 20240315 | 143000 | 84349597000 | 315500 | 315500 | 316000 | 315500 | 705 |
| 252 | 20240315 | 142900 | 84126974000 | 315500 | 315500 | 316000 | 315500 | 322 |
| 253 | 20240315 | 142800 | 84025355500 | 315500 | 315000 | 316000 | 315000 | 1062 |
| 254 | 20240315 | 142700 | 83690220000 | 315500 | 315000 | 315500 | 315000 | 213 |
| 255 | 20240315 | 142600 | 83623077500 | 315500 | 315000 | 315500 | 315000 | 172 |
| 256 | 20240315 | 142500 | 83568870000 | 315500 | 315000 | 315500 | 315000 | 203 |
| 257 | 20240315 | 142400 | 83504881500 | 315000 | 315500 | 315500 | 315000 | 240 |
| 258 | 20240315 | 142300 | 83429229000 | 315500 | 315000 | 315500 | 315000 | 359 |
| 259 | 20240315 | 142200 | 83316006000 | 315500 | 315500 | 315500 | 315000 | 1055 |
| 260 | 20240315 | 142100 | 82983483500 | 315000 | 315000 | 315500 | 315000 | 234 |
| 261 | 20240315 | 142000 | 82909732500 | 315000 | 315500 | 315500 | 315000 | 221 |
| 262 | 20240315 | 141900 | 82840059000 | 315500 | 315000 | 315500 | 315000 | 180 |
| 263 | 20240315 | 141800 | 82783328500 | 315000 | 315000 | 315500 | 315000 | 488 |
| 264 | 20240315 | 141700 | 82629572000 | 315000 | 315500 | 315500 | 315000 | 426 |
| 265 | 20240315 | 141600 | 82495233500 | 315500 | 315000 | 315500 | 315000 | 419 |
| 266 | 20240315 | 141500 | 82363244000 | 315000 | 315000 | 315500 | 315000 | 328 |
| 267 | 20240315 | 141400 | 82259850000 | 315500 | 315000 | 315500 | 315000 | 314 |
| 268 | 20240315 | 141300 | 82160892000 | 315500 | 315000 | 315500 | 314500 | 1652 |
| 269 | 20240315 | 141200 | 81640369500 | 315000 | 315000 | 315500 | 315000 | 2361 |
| 270 | 20240315 | 141100 | 80896643500 | 315500 | 315000 | 315500 | 315000 | 132 |
| 271 | 20240315 | 141000 | 80855048000 | 315000 | 315000 | 315500 | 315000 | 1764 |
| 272 | 20240315 | 140900 | 80299266000 | 315000 | 315000 | 315500 | 315000 | 206 |
| 273 | 20240315 | 140800 | 80234352500 | 315500 | 315000 | 315500 | 315000 | 382 |
| 274 | 20240315 | 140700 | 80114005500 | 315500 | 315500 | 315500 | 315000 | 532 |
| 275 | 20240315 | 140600 | 79946413500 | 315500 | 315000 | 315500 | 315000 | 217 |
| 276 | 20240315 | 140500 | 79878052000 | 315500 | 315500 | 315500 | 315000 | 1016 |
| 277 | 20240315 | 140400 | 79557974000 | 315000 | 315500 | 315500 | 315000 | 907 |
| 278 | 20240315 | 140300 | 79272225500 | 315500 | 315500 | 315500 | 315000 | 152 |
| 279 | 20240315 | 140200 | 79224306000 | 315000 | 315500 | 315500 | 315000 | 377 |
| 280 | 20240315 | 140100 | 79105545500 | 315000 | 315000 | 315500 | 315000 | 326 |
| 281 | 20240315 | 140000 | 79002831000 | 315000 | 316000 | 316000 | 315000 | 764 |
| 282 | 20240315 | 135900 | 78762144500 | 315000 | 315500 | 315500 | 315000 | 477 |
| 283 | 20240315 | 135800 | 78611743000 | 315500 | 315500 | 316000 | 315000 | 441 |
| 284 | 20240315 | 135700 | 78472606500 | 315500 | 315500 | 316000 | 315000 | 1399 |
| 285 | 20240315 | 135600 | 78030929000 | 315500 | 315500 | 316000 | 315000 | 714 |
| 286 | 20240315 | 135500 | 77805667000 | 315000 | 315000 | 315500 | 315000 | 574 |
| 287 | 20240315 | 135400 | 77624675000 | 315000 | 315000 | 315500 | 315000 | 1197 |
| 288 | 20240315 | 135300 | 77247457000 | 315500 | 315000 | 315500 | 315000 | 704 |
| 289 | 20240315 | 135200 | 77025542500 | 315500 | 315000 | 315500 | 315000 | 505 |
| 290 | 20240315 | 135100 | 76866300500 | 315500 | 315500 | 315500 | 315000 | 2091 |
| 291 | 20240315 | 135000 | 76206989500 | 315500 | 315500 | 315500 | 315000 | 988 |
| 292 | 20240315 | 134900 | 75895577000 | 315500 | 315500 | 316000 | 315000 | 1142 |
| 293 | 20240315 | 134800 | 75535274500 | 315500 | 315500 | 315500 | 315000 | 1475 |
| 294 | 20240315 | 134700 | 75069943500 | 315500 | 315500 | 316000 | 315000 | 4212 |
| 295 | 20240315 | 134600 | 73741192000 | 315500 | 316000 | 316000 | 315500 | 536 |
| 296 | 20240315 | 134500 | 73572041000 | 316000 | 316000 | 316000 | 315500 | 1062 |
| 297 | 20240315 | 134400 | 73236752500 | 316000 | 315500 | 316000 | 315500 | 142 |
| 298 | 20240315 | 134300 | 73191938000 | 316000 | 315500 | 316000 | 315500 | 157 |
| 299 | 20240315 | 134200 | 73142371000 | 315500 | 316000 | 316000 | 315500 | 224 |
| 300 | 20240315 | 134100 | 73071663000 | 316000 | 315500 | 316000 | 315500 | 1007 |
| 301 | 20240315 | 134000 | 72753803000 | 315500 | 316000 | 316000 | 315500 | 291 |
| 302 | 20240315 | 133900 | 72661903500 | 316000 | 316000 | 316000 | 315500 | 2271 |
| 303 | 20240315 | 133800 | 71945340500 | 316000 | 316000 | 316000 | 315500 | 3251 |
| 304 | 20240315 | 133700 | 70918188000 | 316000 | 316000 | 316500 | 316000 | 1235 |
| 305 | 20240315 | 133600 | 70527674000 | 316000 | 316000 | 316500 | 316000 | 2742 |
| 306 | 20240315 | 133500 | 69661197000 | 316000 | 316500 | 316500 | 316000 | 232 |
| 307 | 20240315 | 133400 | 69587835500 | 316500 | 316000 | 316500 | 316000 | 125 |
| 308 | 20240315 | 133300 | 69548310000 | 316000 | 316500 | 316500 | 316000 | 3136 |
| 309 | 20240315 | 133200 | 68555789000 | 316500 | 317000 | 317500 | 316500 | 1400 |
| 310 | 20240315 | 133100 | 68112139500 | 317000 | 317500 | 317500 | 317000 | 89 |
| 311 | 20240315 | 133000 | 68083919000 | 317000 | 317000 | 317500 | 317000 | 1161 |
| 312 | 20240315 | 132900 | 67715868500 | 317500 | 317000 | 317500 | 317000 | 96 |
| 313 | 20240315 | 132800 | 67685416500 | 317500 | 317000 | 317500 | 317000 | 113 |
| 314 | 20240315 | 132700 | 67649572000 | 317000 | 317000 | 317500 | 317000 | 144 |
| 315 | 20240315 | 132600 | 67603913000 | 317000 | 317000 | 317500 | 317000 | 642 |
| 316 | 20240315 | 132500 | 67400374500 | 317000 | 317000 | 317500 | 317000 | 61 |
| 317 | 20240315 | 132400 | 67381017000 | 317000 | 317500 | 318000 | 317000 | 164 |
| 318 | 20240315 | 132300 | 67328948500 | 317500 | 318000 | 318000 | 317000 | 116 |
| 319 | 20240315 | 132200 | 67292117000 | 317500 | 317500 | 318000 | 317000 | 689 |
| 320 | 20240315 | 132100 | 67073378500 | 317500 | 317500 | 318000 | 317500 | 152 |
| 321 | 20240315 | 132000 | 67025075000 | 318000 | 317500 | 318000 | 317500 | 135 |
| 322 | 20240315 | 131900 | 66982194000 | 317500 | 317500 | 318000 | 317500 | 98 |
| 323 | 20240315 | 131800 | 66951068500 | 317500 | 317500 | 318000 | 317500 | 150 |
| 324 | 20240315 | 131700 | 66903443000 | 317500 | 317500 | 318000 | 317500 | 102 |
| 325 | 20240315 | 131600 | 66871051500 | 318000 | 317500 | 318000 | 317500 | 55 |
| 326 | 20240315 | 131500 | 66853587000 | 317500 | 317500 | 318000 | 317500 | 127 |
| 327 | 20240315 | 131400 | 66813261500 | 317500 | 317500 | 318000 | 317500 | 95 |
| 328 | 20240315 | 131300 | 66783088000 | 317500 | 317500 | 317500 | 317000 | 1190 |
| 329 | 20240315 | 131200 | 66405418500 | 318000 | 317500 | 318000 | 317500 | 143 |
| 330 | 20240315 | 131100 | 66359993500 | 318000 | 317500 | 318000 | 317500 | 143 |
| 331 | 20240315 | 131000 | 66314559000 | 317500 | 318000 | 318000 | 317500 | 173 |
| 332 | 20240315 | 130900 | 66259619000 | 317500 | 317500 | 318000 | 317500 | 112 |
| 333 | 20240315 | 130800 | 66224050500 | 318000 | 318000 | 318500 | 317500 | 227 |
| 334 | 20240315 | 130700 | 66151867500 | 318000 | 318000 | 318500 | 318000 | 402 |
| 335 | 20240315 | 130600 | 66024018500 | 318500 | 318000 | 318500 | 318000 | 80 |
| 336 | 20240315 | 130500 | 65998560000 | 318000 | 318000 | 318500 | 318000 | 32 |
| 337 | 20240315 | 130400 | 65988379000 | 318000 | 318500 | 319000 | 318000 | 705 |
| 338 | 20240315 | 130300 | 65763894500 | 318500 | 318500 | 319000 | 318500 | 188 |
| 339 | 20240315 | 130200 | 65703988000 | 318500 | 318500 | 319000 | 318500 | 140 |
| 340 | 20240315 | 130100 | 65659336500 | 319000 | 318500 | 319000 | 318500 | 317 |
| 341 | 20240315 | 130000 | 65558231500 | 318500 | 319000 | 319000 | 318500 | 96 |
| 342 | 20240315 | 125900 | 65527636500 | 318500 | 318500 | 319000 | 318500 | 225 |
| 343 | 20240315 | 125800 | 65455929000 | 318500 | 318500 | 319000 | 318500 | 1006 |
| 344 | 20240315 | 125700 | 65135109500 | 318500 | 318500 | 319000 | 318500 | 125 |
| 345 | 20240315 | 125600 | 65095293000 | 318500 | 319000 | 319000 | 318500 | 56 |
| 346 | 20240315 | 125500 | 65077449000 | 319000 | 318500 | 319000 | 318500 | 209 |
| 347 | 20240315 | 125400 | 65010866500 | 318500 | 319000 | 319000 | 318500 | 273 |
| 348 | 20240315 | 125300 | 64923895000 | 318500 | 318500 | 319000 | 318500 | 120 |
| 349 | 20240315 | 125200 | 64885636500 | 318500 | 318500 | 319000 | 318000 | 1890 |
| 350 | 20240315 | 125100 | 64283448500 | 318000 | 317500 | 318500 | 317500 | 1038 |
| 351 | 20240315 | 125000 | 63953395500 | 317500 | 318000 | 318000 | 317500 | 103 |
| 352 | 20240315 | 124900 | 63920652500 | 318000 | 317500 | 318000 | 317500 | 917 |
| 353 | 20240315 | 124800 | 63629152000 | 318000 | 317500 | 318000 | 317500 | 281 |
| 354 | 20240315 | 124700 | 63539924000 | 318000 | 317500 | 318000 | 317500 | 433 |
| 355 | 20240315 | 124600 | 63402420000 | 317500 | 318000 | 318000 | 317500 | 171 |
| 356 | 20240315 | 124500 | 63348118500 | 318000 | 317500 | 318000 | 317000 | 677 |
| 357 | 20240315 | 124400 | 63133160500 | 317000 | 316500 | 317500 | 316500 | 3061 |
| 358 | 20240315 | 124300 | 62162237500 | 317000 | 316500 | 317000 | 316500 | 68 |
| 359 | 20240315 | 124200 | 62140693500 | 317000 | 316500 | 317000 | 316500 | 567 |
| 360 | 20240315 | 124100 | 61961198500 | 317000 | 317000 | 317000 | 316500 | 83 |
| 361 | 20240315 | 124000 | 61934901000 | 317000 | 317000 | 317000 | 316500 | 325 |
| 362 | 20240315 | 123900 | 61831956500 | 316500 | 317000 | 317000 | 316500 | 85 |
| 363 | 20240315 | 123800 | 61805039500 | 316500 | 316500 | 317000 | 316500 | 216 |
| 364 | 20240315 | 123700 | 61736667000 | 316500 | 317000 | 317000 | 316500 | 229 |
| 365 | 20240315 | 123600 | 61664182500 | 317000 | 317000 | 317000 | 316500 | 1008 |
| 366 | 20240315 | 123500 | 61345085000 | 317000 | 317000 | 317000 | 316500 | 1997 |
| 367 | 20240315 | 123400 | 60712872500 | 317000 | 316500 | 317000 | 316500 | 265 |
| 368 | 20240315 | 123300 | 60628939000 | 317000 | 316500 | 317000 | 316500 | 133 |
| 369 | 20240315 | 123200 | 60586825000 | 317000 | 317000 | 317000 | 316500 | 383 |
| 370 | 20240315 | 123100 | 60465537500 | 317000 | 316500 | 317000 | 316500 | 100 |
| 371 | 20240315 | 123000 | 60433858000 | 317000 | 317000 | 317000 | 316500 | 182 |
| 372 | 20240315 | 122900 | 60376226500 | 317000 | 316500 | 317000 | 316500 | 154 |
| 373 | 20240315 | 122800 | 60327425000 | 317000 | 317000 | 317000 | 316500 | 51 |
| 374 | 20240315 | 122700 | 60311269000 | 317000 | 317000 | 317000 | 316500 | 123 |
| 375 | 20240315 | 122600 | 60272279000 | 317000 | 317000 | 317000 | 316500 | 289 |
| 376 | 20240315 | 122500 | 60180676500 | 317000 | 317000 | 317000 | 316500 | 257 |
| 377 | 20240315 | 122400 | 60099236500 | 317000 | 316500 | 317000 | 316500 | 311 |
| 378 | 20240315 | 122300 | 60000664000 | 316500 | 317000 | 317000 | 316500 | 113 |
| 379 | 20240315 | 122200 | 59964858500 | 316500 | 317000 | 317000 | 316500 | 210 |
| 380 | 20240315 | 122100 | 59898363000 | 316500 | 316500 | 317000 | 316500 | 133 |
| 381 | 20240315 | 122000 | 59856260000 | 317000 | 317000 | 317000 | 316500 | 146 |
| 382 | 20240315 | 121900 | 59810024500 | 317000 | 316500 | 317000 | 316500 | 106 |
| 383 | 20240315 | 121800 | 59776455000 | 316500 | 316500 | 317000 | 316500 | 46 |
| 384 | 20240315 | 121700 | 59761894500 | 316500 | 317000 | 317000 | 316500 | 194 |
| 385 | 20240315 | 121600 | 59700488500 | 316500 | 316500 | 317000 | 316500 | 129 |
| 386 | 20240315 | 121500 | 59659653500 | 317000 | 317000 | 317000 | 316500 | 117 |
| 387 | 20240315 | 121400 | 59622593500 | 316500 | 316500 | 317000 | 316500 | 100 |
| 388 | 20240315 | 121300 | 59590935500 | 317000 | 317000 | 317000 | 316500 | 36 |
| 389 | 20240315 | 121200 | 59579528500 | 317000 | 317000 | 317000 | 316500 | 72 |
| 390 | 20240315 | 121100 | 59556727500 | 316500 | 317000 | 317000 | 316500 | 66 |
| 391 | 20240315 | 121000 | 59535833000 | 317000 | 317000 | 317000 | 316500 | 1092 |
| 392 | 20240315 | 120900 | 59190182500 | 316500 | 317000 | 317000 | 316500 | 125 |
| 393 | 20240315 | 120800 | 59150605500 | 317000 | 317000 | 317000 | 316500 | 219 |
| 394 | 20240315 | 120700 | 59081236000 | 317000 | 317000 | 317000 | 316500 | 87 |
| 395 | 20240315 | 120600 | 59053679500 | 316500 | 316500 | 317000 | 316500 | 277 |
| 396 | 20240315 | 120500 | 58965974500 | 316500 | 317000 | 317000 | 316500 | 112 |
| 397 | 20240315 | 120400 | 58930499000 | 317000 | 317000 | 317000 | 316500 | 505 |
| 398 | 20240315 | 120300 | 58770636000 | 317500 | 317000 | 317500 | 317000 | 152 |
| 399 | 20240315 | 120200 | 58722449000 | 317000 | 317000 | 317500 | 316500 | 239 |
| 400 | 20240315 | 120100 | 58646698500 | 317000 | 317000 | 317500 | 317000 | 91 |
| 401 | 20240315 | 120000 | 58617842000 | 317000 | 317000 | 317000 | 316500 | 713 |
| 402 | 20240315 | 115900 | 58391834500 | 317000 | 317000 | 317000 | 316500 | 114 |
| 403 | 20240315 | 115800 | 58355741500 | 316500 | 316500 | 317000 | 316500 | 63 |
| 404 | 20240315 | 115700 | 58335776500 | 317000 | 317000 | 317000 | 316500 | 574 |
| 405 | 20240315 | 115600 | 58153822000 | 317500 | 317000 | 317500 | 317000 | 91 |
| 406 | 20240315 | 115500 | 58124974000 | 317000 | 317500 | 317500 | 317000 | 142 |
| 407 | 20240315 | 115400 | 58079952000 | 317000 | 317000 | 317500 | 317000 | 902 |
| 408 | 20240315 | 115300 | 57794006000 | 317000 | 317500 | 317500 | 317000 | 196 |
| 409 | 20240315 | 115200 | 57731855000 | 317500 | 317000 | 317500 | 317000 | 68 |
| 410 | 20240315 | 115100 | 57710287500 | 317500 | 317500 | 317500 | 317000 | 148 |
| 411 | 20240315 | 115000 | 57663351000 | 317500 | 317000 | 317500 | 317000 | 83 |
| 412 | 20240315 | 114900 | 57637038000 | 317000 | 317000 | 317500 | 317000 | 76 |
| 413 | 20240315 | 114800 | 57612937000 | 317500 | 317000 | 317500 | 317000 | 76 |
| 414 | 20240315 | 114700 | 57588835500 | 317000 | 317000 | 317500 | 317000 | 147 |
| 415 | 20240315 | 114600 | 57542228500 | 317000 | 317500 | 317500 | 317000 | 480 |
| 416 | 20240315 | 114500 | 57390040000 | 317500 | 317500 | 317500 | 317000 | 61 |
| 417 | 20240315 | 114400 | 57370696500 | 317500 | 317500 | 317500 | 317000 | 180 |
| 418 | 20240315 | 114300 | 57313629500 | 317500 | 317000 | 317500 | 317000 | 108 |
| 419 | 20240315 | 114200 | 57279372000 | 317000 | 317500 | 317500 | 317000 | 53 |
| 420 | 20240315 | 114100 | 57262563000 | 317000 | 317500 | 317500 | 317000 | 285 |
| 421 | 20240315 | 114000 | 57172175500 | 317000 | 317500 | 317500 | 317000 | 686 |
| 422 | 20240315 | 113900 | 56954662000 | 317500 | 317500 | 317500 | 317000 | 55 |
| 423 | 20240315 | 113800 | 56937204500 | 317500 | 317500 | 317500 | 317000 | 89 |
| 424 | 20240315 | 113700 | 56908966500 | 317500 | 317000 | 317500 | 317000 | 130 |
| 425 | 20240315 | 113600 | 56867706500 | 317500 | 317000 | 317500 | 317000 | 237 |
| 426 | 20240315 | 113500 | 56792562000 | 317500 | 317000 | 317500 | 317000 | 140 |
| 427 | 20240315 | 113400 | 56748173500 | 317000 | 317500 | 317500 | 317000 | 78 |
| 428 | 20240315 | 113300 | 56723426000 | 317500 | 317000 | 317500 | 317000 | 195 |
| 429 | 20240315 | 113200 | 56661547000 | 317000 | 317000 | 317500 | 317000 | 146 |
| 430 | 20240315 | 113100 | 56615227000 | 317000 | 317500 | 317500 | 317000 | 167 |
| 431 | 20240315 | 113000 | 56562248500 | 317500 | 317500 | 317500 | 317000 | 94 |
| 432 | 20240315 | 112900 | 56532417000 | 317500 | 317500 | 317500 | 317000 | 67 |
| 433 | 20240315 | 112800 | 56511157500 | 317500 | 317000 | 317500 | 317000 | 246 |
| 434 | 20240315 | 112700 | 56433096500 | 317500 | 317500 | 317500 | 317000 | 203 |
| 435 | 20240315 | 112600 | 56368666000 | 317500 | 316500 | 317500 | 316500 | 294 |
| 436 | 20240315 | 112500 | 56275469000 | 316500 | 317000 | 317000 | 316500 | 311 |
| 437 | 20240315 | 112400 | 56176886000 | 317000 | 316500 | 317000 | 316500 | 103 |
| 438 | 20240315 | 112300 | 56144239500 | 316500 | 317000 | 317000 | 316500 | 62 |
| 439 | 20240315 | 112200 | 56124605000 | 316500 | 317000 | 317000 | 316500 | 177 |
| 440 | 20240315 | 112100 | 56068573000 | 317000 | 317000 | 317000 | 316500 | 635 |
| 441 | 20240315 | 112000 | 55867429000 | 317000 | 317500 | 317500 | 317000 | 108 |
| 442 | 20240315 | 111900 | 55833190500 | 317500 | 317000 | 317500 | 317000 | 198 |
| 443 | 20240315 | 111800 | 55770403500 | 317000 | 317000 | 317500 | 317000 | 60 |
| 444 | 20240315 | 111700 | 55751375500 | 317000 | 317000 | 317500 | 317000 | 148 |
| 445 | 20240315 | 111600 | 55704449500 | 317500 | 317000 | 317500 | 316500 | 505 |
| 446 | 20240315 | 111500 | 55544362500 | 316500 | 317000 | 317000 | 316500 | 195 |
| 447 | 20240315 | 111400 | 55482568000 | 316500 | 316500 | 317000 | 316500 | 236 |
| 448 | 20240315 | 111300 | 55407835000 | 317000 | 316500 | 317000 | 316500 | 94 |
| 449 | 20240315 | 111200 | 55378065000 | 316500 | 317000 | 317000 | 316500 | 52 |
| 450 | 20240315 | 111100 | 55361603000 | 317000 | 316500 | 317000 | 316000 | 695 |
| 451 | 20240315 | 111000 | 55141635000 | 316500 | 316000 | 316500 | 316000 | 86 |
| 452 | 20240315 | 110900 | 55114437500 | 316500 | 316500 | 316500 | 316000 | 231 |
| 453 | 20240315 | 110800 | 55041358500 | 316000 | 316000 | 316500 | 316000 | 192 |
| 454 | 20240315 | 110700 | 54980674000 | 316000 | 316500 | 316500 | 316000 | 470 |
| 455 | 20240315 | 110600 | 54832113500 | 316500 | 316500 | 316500 | 316000 | 276 |
| 456 | 20240315 | 110500 | 54744816000 | 316500 | 316000 | 316500 | 316000 | 349 |
| 457 | 20240315 | 110400 | 54634501500 | 316000 | 316500 | 316500 | 316000 | 143 |
| 458 | 20240315 | 110300 | 54589287000 | 316500 | 316500 | 316500 | 316000 | 941 |
| 459 | 20240315 | 110200 | 54291550500 | 316500 | 317000 | 317000 | 316500 | 122 |
| 460 | 20240315 | 110100 | 54252926500 | 317000 | 317000 | 317000 | 316500 | 289 |
| 461 | 20240315 | 110000 | 54161446500 | 317000 | 317000 | 317000 | 316500 | 395 |
| 462 | 20240315 | 105900 | 54036351500 | 316500 | 316500 | 317000 | 316500 | 152 |
| 463 | 20240315 | 105800 | 53988203500 | 316500 | 317000 | 317000 | 316500 | 127 |
| 464 | 20240315 | 105700 | 53947988000 | 317000 | 317000 | 317000 | 316500 | 335 |
| 465 | 20240315 | 105600 | 53841903500 | 317000 | 317500 | 317500 | 317000 | 241 |
| 466 | 20240315 | 105500 | 53765496000 | 317500 | 317500 | 317500 | 317000 | 247 |
| 467 | 20240315 | 105400 | 53687175000 | 317000 | 316500 | 317000 | 316500 | 1362 |
| 468 | 20240315 | 105300 | 53255585000 | 317000 | 316500 | 317000 | 316500 | 228 |
| 469 | 20240315 | 105200 | 53183334000 | 316500 | 316500 | 317000 | 316500 | 189 |
| 470 | 20240315 | 105100 | 53123511000 | 316500 | 316500 | 317000 | 316500 | 345 |
| 471 | 20240315 | 105000 | 53014314500 | 316500 | 316500 | 316500 | 316000 | 1147 |
| 472 | 20240315 | 104900 | 52651310500 | 316500 | 315500 | 316500 | 315500 | 1265 |
| 473 | 20240315 | 104800 | 52251512000 | 316000 | 316000 | 316000 | 315500 | 294 |
| 474 | 20240315 | 104700 | 52158696000 | 316000 | 316000 | 316000 | 315500 | 318 |
| 475 | 20240315 | 104600 | 52058277500 | 316000 | 316000 | 316000 | 315500 | 401 |
| 476 | 20240315 | 104500 | 51931728000 | 316000 | 315500 | 316000 | 315500 | 126 |
| 477 | 20240315 | 104400 | 51891949000 | 316000 | 316000 | 316000 | 315500 | 256 |
| 478 | 20240315 | 104300 | 51811164000 | 315500 | 315500 | 316000 | 315500 | 1510 |
| 479 | 20240315 | 104200 | 51334729000 | 315500 | 316000 | 316000 | 315500 | 328 |
| 480 | 20240315 | 104100 | 51231226500 | 316000 | 316000 | 316000 | 315500 | 1836 |
| 481 | 20240315 | 104000 | 50651191500 | 316000 | 316000 | 316500 | 316000 | 510 |
| 482 | 20240315 | 103900 | 50490023000 | 316500 | 316000 | 316500 | 316000 | 191 |
| 483 | 20240315 | 103800 | 50429660000 | 316000 | 316500 | 316500 | 316000 | 178 |
| 484 | 20240315 | 103700 | 50373379500 | 316500 | 316000 | 316500 | 316000 | 481 |
| 485 | 20240315 | 103600 | 50221341000 | 316000 | 316500 | 316500 | 316000 | 126 |
| 486 | 20240315 | 103500 | 50181508500 | 316500 | 316500 | 317000 | 316000 | 1481 |
| 487 | 20240315 | 103400 | 49712830000 | 316500 | 317000 | 317000 | 316500 | 60 |
| 488 | 20240315 | 103300 | 49693819000 | 317000 | 316500 | 317000 | 316500 | 148 |
| 489 | 20240315 | 103200 | 49646949500 | 316500 | 316500 | 317000 | 316500 | 121 |
| 490 | 20240315 | 103100 | 49608633000 | 317000 | 317000 | 317000 | 316500 | 97 |
| 491 | 20240315 | 103000 | 49577916500 | 316500 | 317000 | 317000 | 316500 | 105 |
| 492 | 20240315 | 102900 | 49544655500 | 317000 | 317000 | 317000 | 316500 | 88 |
| 493 | 20240315 | 102800 | 49516793000 | 317000 | 317000 | 317500 | 316500 | 1565 |
| 494 | 20240315 | 102700 | 49020655000 | 317000 | 317000 | 317000 | 316500 | 132 |
| 495 | 20240315 | 102600 | 48978847000 | 316500 | 316500 | 317000 | 316000 | 892 |
| 496 | 20240315 | 102500 | 48696523500 | 316000 | 316500 | 316500 | 316000 | 177 |
| 497 | 20240315 | 102400 | 48640521000 | 316500 | 316500 | 316500 | 316000 | 360 |
| 498 | 20240315 | 102300 | 48526596500 | 316500 | 316500 | 316500 | 316000 | 106 |
| 499 | 20240315 | 102200 | 48493092000 | 316000 | 316500 | 316500 | 316000 | 313 |
| 500 | 20240315 | 102100 | 48394098000 | 316500 | 316500 | 316500 | 316000 | 107 |
| 501 | 20240315 | 102000 | 48360246000 | 316500 | 316000 | 316500 | 315500 | 2476 |
| 502 | 20240315 | 101900 | 47578008500 | 316000 | 316000 | 316000 | 315500 | 588 |
| 503 | 20240315 | 101800 | 47392469000 | 316000 | 315500 | 316000 | 315500 | 552 |
| 504 | 20240315 | 101700 | 47218295500 | 316000 | 316000 | 316000 | 315500 | 266 |
| 505 | 20240315 | 101600 | 47134312000 | 316000 | 316000 | 316000 | 315500 | 420 |
| 506 | 20240315 | 101500 | 47001717000 | 316000 | 316000 | 316000 | 315500 | 242 |
| 507 | 20240315 | 101400 | 46925307000 | 315500 | 316000 | 316500 | 315500 | 2948 |
| 508 | 20240315 | 101300 | 45993713500 | 316500 | 316000 | 316500 | 316000 | 262 |
| 509 | 20240315 | 101200 | 45910864000 | 316000 | 316000 | 316500 | 316000 | 564 |
| 510 | 20240315 | 101100 | 45732433500 | 316000 | 316500 | 316500 | 316000 | 310 |
| 511 | 20240315 | 101000 | 45634457500 | 316500 | 316500 | 316500 | 316000 | 252 |
| 512 | 20240315 | 100900 | 45554778000 | 316500 | 316000 | 316500 | 316000 | 127 |
| 513 | 20240315 | 100800 | 45514629000 | 316500 | 316500 | 317000 | 316000 | 775 |
| 514 | 20240315 | 100700 | 45269294500 | 317000 | 317000 | 317500 | 316500 | 355 |
| 515 | 20240315 | 100600 | 45156780500 | 317000 | 317500 | 317500 | 317000 | 365 |
| 516 | 20240315 | 100500 | 45041063500 | 317000 | 315500 | 317500 | 315500 | 1538 |
| 517 | 20240315 | 100400 | 44554548500 | 316000 | 316500 | 316500 | 315500 | 1780 |
| 518 | 20240315 | 100300 | 43991953500 | 316000 | 316000 | 316500 | 315500 | 722 |
| 519 | 20240315 | 100200 | 43763816500 | 316500 | 316500 | 316500 | 315500 | 1802 |
| 520 | 20240315 | 100100 | 43194360500 | 316000 | 316000 | 316500 | 316000 | 348 |
| 521 | 20240315 | 100000 | 43084366500 | 316000 | 316500 | 317000 | 316000 | 1192 |
| 522 | 20240315 | 095900 | 42707124000 | 316500 | 317000 | 317000 | 316500 | 397 |
| 523 | 20240315 | 095800 | 42581438500 | 317000 | 317000 | 317500 | 317000 | 963 |
| 524 | 20240315 | 095700 | 42276151000 | 317000 | 317000 | 317500 | 317000 | 206 |
| 525 | 20240315 | 095600 | 42210847000 | 317000 | 317500 | 317500 | 317000 | 257 |
| 526 | 20240315 | 095500 | 42129335000 | 317000 | 317500 | 318500 | 317000 | 2362 |
| 527 | 20240315 | 095400 | 41378392000 | 317500 | 317500 | 318000 | 317000 | 718 |
| 528 | 20240315 | 095300 | 41150307000 | 317500 | 317000 | 318000 | 316500 | 1219 |
| 529 | 20240315 | 095200 | 40763685000 | 316500 | 317000 | 317000 | 316000 | 351 |
| 530 | 20240315 | 095100 | 40652489000 | 316500 | 316000 | 316500 | 316000 | 421 |
| 531 | 20240315 | 095000 | 40519270000 | 316000 | 316000 | 316500 | 316000 | 891 |
| 532 | 20240315 | 094900 | 40237614500 | 315500 | 316000 | 316000 | 315500 | 1498 |
| 533 | 20240315 | 094800 | 39764488000 | 316500 | 316000 | 316500 | 316000 | 404 |
| 534 | 20240315 | 094700 | 39636780000 | 316000 | 316000 | 316500 | 316000 | 729 |
| 535 | 20240315 | 094600 | 39406406500 | 316500 | 316500 | 316500 | 316000 | 296 |
| 536 | 20240315 | 094500 | 39312768000 | 316500 | 317000 | 317500 | 316500 | 1252 |
| 537 | 20240315 | 094400 | 38916356000 | 317000 | 317500 | 317500 | 317000 | 969 |
| 538 | 20240315 | 094300 | 38609121000 | 317000 | 317500 | 317500 | 317000 | 1362 |
| 539 | 20240315 | 094200 | 38177199500 | 317500 | 317000 | 317500 | 317000 | 840 |
| 540 | 20240315 | 094100 | 37910526500 | 317000 | 317000 | 317500 | 316500 | 476 |
| 541 | 20240315 | 094000 | 37759561500 | 317000 | 316500 | 317000 | 316500 | 897 |
| 542 | 20240315 | 093900 | 37475220500 | 316500 | 317000 | 317000 | 316500 | 351 |
| 543 | 20240315 | 093800 | 37363982000 | 317000 | 317000 | 317000 | 316500 | 659 |
| 544 | 20240315 | 093700 | 37155191000 | 317000 | 316000 | 317000 | 315500 | 2422 |
| 545 | 20240315 | 093600 | 36389463000 | 316000 | 315000 | 316000 | 315000 | 2353 |
| 546 | 20240315 | 093500 | 35647208000 | 315000 | 314500 | 315500 | 314500 | 1722 |
| 547 | 20240315 | 093400 | 35104706000 | 315000 | 314500 | 315000 | 314500 | 705 |
| 548 | 20240315 | 093300 | 34882940500 | 315000 | 315000 | 315000 | 314500 | 2125 |
| 549 | 20240315 | 093200 | 34214537000 | 315000 | 315000 | 315000 | 314500 | 2068 |
| 550 | 20240315 | 093100 | 33563347000 | 314500 | 315500 | 315500 | 314500 | 4170 |
| 551 | 20240315 | 093000 | 32249769000 | 315000 | 315000 | 315500 | 315000 | 3403 |
| 552 | 20240315 | 092900 | 31177681500 | 315500 | 315500 | 316000 | 315000 | 5569 |
| 553 | 20240315 | 092800 | 29420080000 | 316000 | 316000 | 316000 | 315500 | 389 |
| 554 | 20240315 | 092700 | 29297271500 | 316000 | 316000 | 316000 | 315500 | 1368 |
| 555 | 20240315 | 092600 | 28865606500 | 315500 | 315500 | 316000 | 315500 | 1293 |
| 556 | 20240315 | 092500 | 28457545500 | 316000 | 316000 | 316000 | 315500 | 1350 |
| 557 | 20240315 | 092400 | 28031518000 | 316000 | 317000 | 317000 | 315500 | 2046 |
| 558 | 20240315 | 092300 | 27384918500 | 316500 | 316000 | 317000 | 316000 | 1017 |
| 559 | 20240315 | 092200 | 27062989000 | 316000 | 315500 | 317000 | 315500 | 2465 |
| 560 | 20240315 | 092100 | 26283281000 | 316000 | 315500 | 316000 | 315500 | 1181 |
| 561 | 20240315 | 092000 | 25910612000 | 315500 | 315500 | 316000 | 315000 | 3981 |
| 562 | 20240315 | 091900 | 24655360000 | 315500 | 316000 | 316000 | 315500 | 3803 |
| 563 | 20240315 | 091800 | 23455373000 | 315500 | 315500 | 316500 | 315500 | 3401 |
| 564 | 20240315 | 091700 | 22381769000 | 316000 | 316500 | 317000 | 315500 | 5437 |
| 565 | 20240315 | 091600 | 20662769500 | 316500 | 317000 | 317500 | 316500 | 3052 |
| 566 | 20240315 | 091500 | 19695737000 | 317000 | 317000 | 317500 | 317000 | 1581 |
| 567 | 20240315 | 091400 | 19194049000 | 317000 | 317500 | 318000 | 317000 | 2095 |
| 568 | 20240315 | 091300 | 18529084500 | 318000 | 317500 | 318000 | 317000 | 872 |
| 569 | 20240315 | 091200 | 18252170000 | 317500 | 318000 | 318000 | 317000 | 1528 |
| 570 | 20240315 | 091100 | 17767234500 | 318000 | 317000 | 318000 | 317000 | 795 |
| 571 | 20240315 | 091000 | 17514858000 | 317000 | 317000 | 317500 | 316500 | 2557 |
| 572 | 20240315 | 090900 | 16704652500 | 317000 | 317500 | 317500 | 316500 | 4016 |
| 573 | 20240315 | 090800 | 15430839500 | 317500 | 317500 | 318000 | 317500 | 851 |
| 574 | 20240315 | 090700 | 15160557000 | 318000 | 318000 | 318000 | 317000 | 2496 |
| 575 | 20240315 | 090600 | 14368056000 | 318000 | 317000 | 318000 | 316500 | 4120 |
| 576 | 20240315 | 090500 | 13061492500 | 317500 | 317500 | 318000 | 317000 | 3465 |
| 577 | 20240315 | 090400 | 11961298500 | 317500 | 319000 | 319000 | 317000 | 7407 |
| 578 | 20240315 | 090300 | 9605763000 | 319000 | 318000 | 320500 | 318000 | 6104 |
| 579 | 20240315 | 090200 | 7658216500 | 318000 | 319000 | 319500 | 318000 | 6409 |
| 580 | 20240315 | 090100 | 5614138000 | 319000 | 319500 | 321500 | 319000 | 4454 |
| 581 | 20240315 | 090000 | 4185980000 | 320500 | 320000 | 322000 | 318500 | 12179 |