34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 16934 |
| 3 | 20240318 | 183900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 4 | 20240318 | 183800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 5 | 20240318 | 183700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 6 | 20240318 | 183600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 7 | 20240318 | 183500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 8 | 20240318 | 183400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 9 | 20240318 | 183300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 10 | 20240318 | 183200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 11 | 20240318 | 183100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 12 | 20240318 | 183000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 13 | 20240318 | 182900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 14 | 20240318 | 182800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 15 | 20240318 | 182700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 16 | 20240318 | 182600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 17 | 20240318 | 182500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 18 | 20240318 | 182400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 19 | 20240318 | 182300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 20 | 20240318 | 182200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 21 | 20240318 | 182100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 22 | 20240318 | 182000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 23 | 20240318 | 181900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 24 | 20240318 | 181800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 25 | 20240318 | 181700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 26 | 20240318 | 181600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 27 | 20240318 | 181500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 28 | 20240318 | 181400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 29 | 20240318 | 181300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 30 | 20240318 | 181200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 31 | 20240318 | 181100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 32 | 20240318 | 181000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 16934 |
| 33 | 20240318 | 180900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 34 | 20240318 | 180800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 35 | 20240318 | 180700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 36 | 20240318 | 180600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 37 | 20240318 | 180500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 38 | 20240318 | 180400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 39 | 20240318 | 180300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 40 | 20240318 | 180200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 41 | 20240318 | 180100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 42 | 20240318 | 180000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 43 | 20240318 | 175900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 44 | 20240318 | 175800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 45 | 20240318 | 175700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 46 | 20240318 | 175600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 47 | 20240318 | 175500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 48 | 20240318 | 175400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 49 | 20240318 | 175300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 50 | 20240318 | 175200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 51 | 20240318 | 175100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 52 | 20240318 | 175000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 53 | 20240318 | 174900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 54 | 20240318 | 174800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 55 | 20240318 | 174700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 56 | 20240318 | 174600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 57 | 20240318 | 174500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 58 | 20240318 | 174400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 59 | 20240318 | 174300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 60 | 20240318 | 174200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 61 | 20240318 | 174100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 62 | 20240318 | 174000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 16934 |
| 63 | 20240318 | 173900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 64 | 20240318 | 173800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 65 | 20240318 | 173700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 66 | 20240318 | 173600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 67 | 20240318 | 173500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 68 | 20240318 | 173400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 69 | 20240318 | 173300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 70 | 20240318 | 173200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 71 | 20240318 | 173100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 72 | 20240318 | 173000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 73 | 20240318 | 172900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 74 | 20240318 | 172800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 75 | 20240318 | 172700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 76 | 20240318 | 172600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 77 | 20240318 | 172500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 78 | 20240318 | 172400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 79 | 20240318 | 172300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 80 | 20240318 | 172200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 81 | 20240318 | 172100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 82 | 20240318 | 172000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 83 | 20240318 | 171900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 84 | 20240318 | 171800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 85 | 20240318 | 171700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 86 | 20240318 | 171600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 87 | 20240318 | 171500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 88 | 20240318 | 171400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 89 | 20240318 | 171300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 90 | 20240318 | 171200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 91 | 20240318 | 171100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 92 | 20240318 | 171000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 16934 |
| 93 | 20240318 | 170900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 94 | 20240318 | 170800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 95 | 20240318 | 170700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 96 | 20240318 | 170600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 97 | 20240318 | 170500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 98 | 20240318 | 170400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 99 | 20240318 | 170300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 100 | 20240318 | 170200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 101 | 20240318 | 170100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 102 | 20240318 | 170000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 103 | 20240318 | 165900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 104 | 20240318 | 165800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 105 | 20240318 | 165700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 106 | 20240318 | 165600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 107 | 20240318 | 165500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 108 | 20240318 | 165400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 109 | 20240318 | 165300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 110 | 20240318 | 165200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 111 | 20240318 | 165100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 112 | 20240318 | 165000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 113 | 20240318 | 164900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 114 | 20240318 | 164800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 115 | 20240318 | 164700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 116 | 20240318 | 164600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 117 | 20240318 | 164500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 118 | 20240318 | 164400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 119 | 20240318 | 164300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 120 | 20240318 | 164200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 121 | 20240318 | 164100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 122 | 20240318 | 164000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 16934 |
| 123 | 20240318 | 163900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 124 | 20240318 | 163800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 125 | 20240318 | 163700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 126 | 20240318 | 163600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 127 | 20240318 | 163500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 128 | 20240318 | 163400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 129 | 20240318 | 163300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 130 | 20240318 | 163200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 131 | 20240318 | 163100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 132 | 20240318 | 163000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 133 | 20240318 | 162900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 134 | 20240318 | 162800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 135 | 20240318 | 162700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 136 | 20240318 | 162600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 137 | 20240318 | 162500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 138 | 20240318 | 162400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 139 | 20240318 | 162300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 140 | 20240318 | 162200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 141 | 20240318 | 162100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 142 | 20240318 | 162000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 143 | 20240318 | 161900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 144 | 20240318 | 161800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 145 | 20240318 | 161700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 146 | 20240318 | 161600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 147 | 20240318 | 161500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 148 | 20240318 | 161400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 149 | 20240318 | 161300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 150 | 20240318 | 161200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 151 | 20240318 | 161100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 152 | 20240318 | 161000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 16934 |
| 153 | 20240318 | 160900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 154 | 20240318 | 160800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 155 | 20240318 | 160700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 156 | 20240318 | 160600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 157 | 20240318 | 160500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 158 | 20240318 | 160400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 159 | 20240318 | 160300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 160 | 20240318 | 160200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 161 | 20240318 | 160100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 162 | 20240318 | 160000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 163 | 20240318 | 155900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 164 | 20240318 | 155800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 165 | 20240318 | 155700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 166 | 20240318 | 155600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 167 | 20240318 | 155500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 168 | 20240318 | 155400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 169 | 20240318 | 155300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 170 | 20240318 | 155200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 171 | 20240318 | 155100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 172 | 20240318 | 155000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 173 | 20240318 | 154900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 174 | 20240318 | 154800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 175 | 20240318 | 154700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 176 | 20240318 | 154600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 177 | 20240318 | 154500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 178 | 20240318 | 154400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 179 | 20240318 | 154300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 180 | 20240318 | 154200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 181 | 20240318 | 154100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 182 | 20240318 | 154000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 16934 |
| 183 | 20240318 | 153900 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 184 | 20240318 | 153800 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 185 | 20240318 | 153700 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 186 | 20240318 | 153600 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 187 | 20240318 | 153500 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 188 | 20240318 | 153400 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 189 | 20240318 | 153300 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 190 | 20240318 | 153200 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 191 | 20240318 | 153100 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 0 |
| 192 | 20240318 | 153000 | 91608216500 | 322000 | 322000 | 322000 | 322000 | 16934 |
| 193 | 20240318 | 152900 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 194 | 20240318 | 152800 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 195 | 20240318 | 152700 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 196 | 20240318 | 152600 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 197 | 20240318 | 152500 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 198 | 20240318 | 152400 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 199 | 20240318 | 152300 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 200 | 20240318 | 152200 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 201 | 20240318 | 152100 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 202 | 20240318 | 152000 | 86155468500 | 324000 | 324000 | 324000 | 324000 | 0 |
| 203 | 20240318 | 151900 | 86155468500 | 324000 | 322000 | 324000 | 322000 | 5803 |
| 204 | 20240318 | 151800 | 84280201000 | 322000 | 322000 | 322500 | 322000 | 1254 |
| 205 | 20240318 | 151700 | 83876319000 | 322000 | 322500 | 322500 | 322000 | 368 |
| 206 | 20240318 | 151600 | 83757753000 | 322000 | 322000 | 323000 | 322000 | 989 |
| 207 | 20240318 | 151500 | 83438756500 | 322000 | 323000 | 323000 | 322000 | 914 |
| 208 | 20240318 | 151400 | 83144042500 | 323000 | 322500 | 323000 | 322500 | 598 |
| 209 | 20240318 | 151300 | 82950987000 | 322500 | 322500 | 323000 | 322000 | 834 |
| 210 | 20240318 | 151200 | 82682032000 | 322000 | 322500 | 323000 | 322000 | 644 |
| 211 | 20240318 | 151100 | 82474371500 | 322500 | 322500 | 322500 | 322000 | 673 |
| 212 | 20240318 | 151000 | 82257395000 | 322000 | 322000 | 322500 | 322000 | 709 |
| 213 | 20240318 | 150900 | 82028844500 | 322500 | 323000 | 323000 | 322000 | 880 |
| 214 | 20240318 | 150800 | 81745114500 | 322500 | 322000 | 323000 | 322000 | 1070 |
| 215 | 20240318 | 150700 | 81400053500 | 322000 | 322500 | 322500 | 322000 | 680 |
| 216 | 20240318 | 150600 | 81180852500 | 322000 | 322000 | 322500 | 322000 | 894 |
| 217 | 20240318 | 150500 | 80892653000 | 322000 | 322500 | 322500 | 322000 | 670 |
| 218 | 20240318 | 150400 | 80676657500 | 322000 | 322000 | 322500 | 321500 | 4766 |
| 219 | 20240318 | 150300 | 79141435500 | 322000 | 322000 | 322500 | 321500 | 1564 |
| 220 | 20240318 | 150200 | 78637989000 | 321500 | 321500 | 322000 | 321500 | 706 |
| 221 | 20240318 | 150100 | 78410766500 | 321500 | 322000 | 322000 | 321500 | 888 |
| 222 | 20240318 | 150000 | 78125214000 | 321500 | 322000 | 322500 | 321500 | 587 |
| 223 | 20240318 | 145900 | 77936248000 | 322000 | 322000 | 322500 | 322000 | 432 |
| 224 | 20240318 | 145800 | 77797098500 | 322000 | 322000 | 322500 | 321500 | 648 |
| 225 | 20240318 | 145700 | 77588442500 | 322000 | 322000 | 322500 | 321500 | 629 |
| 226 | 20240318 | 145600 | 77385893500 | 322000 | 322000 | 322500 | 321500 | 655 |
| 227 | 20240318 | 145500 | 77175006000 | 322000 | 322000 | 322500 | 322000 | 769 |
| 228 | 20240318 | 145400 | 76927382000 | 322000 | 322000 | 322500 | 322000 | 352 |
| 229 | 20240318 | 145300 | 76814023500 | 322000 | 322000 | 322500 | 322000 | 230 |
| 230 | 20240318 | 145200 | 76739910000 | 322000 | 322000 | 322500 | 322000 | 1285 |
| 231 | 20240318 | 145100 | 76326053000 | 322500 | 322000 | 322500 | 322000 | 546 |
| 232 | 20240318 | 145000 | 76150076500 | 322500 | 321500 | 322500 | 321500 | 1306 |
| 233 | 20240318 | 144900 | 75729619500 | 321500 | 322000 | 322000 | 321500 | 234 |
| 234 | 20240318 | 144800 | 75654355000 | 322000 | 321500 | 322000 | 321500 | 402 |
| 235 | 20240318 | 144700 | 75525001000 | 321500 | 321500 | 322000 | 321500 | 270 |
| 236 | 20240318 | 144600 | 75438175000 | 321500 | 321500 | 322000 | 321500 | 636 |
| 237 | 20240318 | 144500 | 75233693500 | 321500 | 322000 | 322500 | 321500 | 642 |
| 238 | 20240318 | 144400 | 75026967500 | 322000 | 322500 | 323000 | 322000 | 2112 |
| 239 | 20240318 | 144300 | 74346064000 | 323000 | 322500 | 323000 | 322500 | 345 |
| 240 | 20240318 | 144200 | 74234772000 | 322500 | 322500 | 323000 | 322500 | 747 |
| 241 | 20240318 | 144100 | 73993823500 | 322500 | 322500 | 323000 | 322500 | 229 |
| 242 | 20240318 | 144000 | 73919926000 | 322500 | 322500 | 323000 | 322500 | 191 |
| 243 | 20240318 | 143900 | 73858308000 | 322500 | 322500 | 323000 | 322500 | 379 |
| 244 | 20240318 | 143800 | 73736008500 | 322500 | 323000 | 323000 | 322500 | 229 |
| 245 | 20240318 | 143700 | 73662132500 | 322500 | 322500 | 323000 | 322500 | 302 |
| 246 | 20240318 | 143600 | 73564707000 | 322500 | 323000 | 323000 | 322500 | 546 |
| 247 | 20240318 | 143500 | 73388597000 | 323000 | 322500 | 323000 | 322500 | 204 |
| 248 | 20240318 | 143400 | 73322757000 | 322500 | 322500 | 323000 | 322500 | 170 |
| 249 | 20240318 | 143300 | 73267908500 | 322500 | 322500 | 323000 | 322500 | 285 |
| 250 | 20240318 | 143200 | 73175966000 | 322500 | 322500 | 323000 | 322500 | 144 |
| 251 | 20240318 | 143100 | 73129493500 | 322500 | 322500 | 323000 | 322500 | 289 |
| 252 | 20240318 | 143000 | 73036277000 | 322500 | 323000 | 323500 | 322500 | 855 |
| 253 | 20240318 | 142900 | 72760135500 | 323500 | 323000 | 323500 | 322500 | 701 |
| 254 | 20240318 | 142800 | 72533686000 | 323500 | 323000 | 323500 | 323000 | 821 |
| 255 | 20240318 | 142700 | 72268459500 | 323000 | 323500 | 324000 | 323000 | 1601 |
| 256 | 20240318 | 142600 | 71750514000 | 324000 | 323500 | 324000 | 323000 | 2823 |
| 257 | 20240318 | 142500 | 70836985500 | 323500 | 323000 | 324000 | 323000 | 884 |
| 258 | 20240318 | 142400 | 70551151500 | 323500 | 322500 | 324000 | 322000 | 7266 |
| 259 | 20240318 | 142300 | 68203069000 | 322000 | 321000 | 322500 | 321000 | 5874 |
| 260 | 20240318 | 142200 | 66313387500 | 321000 | 321000 | 321500 | 321000 | 190 |
| 261 | 20240318 | 142100 | 66252344500 | 321000 | 321000 | 321500 | 321000 | 1346 |
| 262 | 20240318 | 142000 | 65819909500 | 321500 | 320500 | 321500 | 320500 | 2482 |
| 263 | 20240318 | 141900 | 65023160500 | 321000 | 321000 | 321000 | 320500 | 118 |
| 264 | 20240318 | 141800 | 64985306000 | 320500 | 320500 | 321000 | 320500 | 354 |
| 265 | 20240318 | 141700 | 64871772000 | 321000 | 321000 | 321000 | 320500 | 352 |
| 266 | 20240318 | 141600 | 64758797000 | 320500 | 321000 | 321000 | 320500 | 221 |
| 267 | 20240318 | 141500 | 64687928500 | 320500 | 320000 | 321000 | 320000 | 367 |
| 268 | 20240318 | 141400 | 64570272500 | 320500 | 320500 | 320500 | 320000 | 1141 |
| 269 | 20240318 | 141300 | 64204673500 | 320000 | 320000 | 320500 | 320000 | 561 |
| 270 | 20240318 | 141200 | 64024922000 | 320500 | 320500 | 320500 | 320000 | 206 |
| 271 | 20240318 | 141100 | 63958938000 | 320000 | 320500 | 320500 | 320000 | 285 |
| 272 | 20240318 | 141000 | 63867699500 | 320000 | 320000 | 320500 | 320000 | 257 |
| 273 | 20240318 | 140900 | 63785398000 | 320000 | 320000 | 320000 | 319500 | 1615 |
| 274 | 20240318 | 140800 | 63268633000 | 320000 | 319500 | 320000 | 319500 | 37 |
| 275 | 20240318 | 140700 | 63256798000 | 319500 | 319500 | 320000 | 319500 | 156 |
| 276 | 20240318 | 140600 | 63206923000 | 319500 | 319500 | 320000 | 319500 | 649 |
| 277 | 20240318 | 140500 | 62999504500 | 319500 | 320000 | 320000 | 319500 | 240 |
| 278 | 20240318 | 140400 | 62922800500 | 320000 | 319000 | 320000 | 319000 | 1210 |
| 279 | 20240318 | 140300 | 62536138000 | 319000 | 319000 | 319500 | 319000 | 230 |
| 280 | 20240318 | 140200 | 62462765500 | 319000 | 319000 | 319500 | 319000 | 319 |
| 281 | 20240318 | 140100 | 62361003000 | 319000 | 319000 | 319500 | 319000 | 93 |
| 282 | 20240318 | 140000 | 62331330500 | 319000 | 319000 | 319500 | 319000 | 1087 |
| 283 | 20240318 | 135900 | 61984576500 | 319000 | 319500 | 320000 | 319000 | 522 |
| 284 | 20240318 | 135800 | 61817817000 | 319500 | 319500 | 320000 | 319500 | 107 |
| 285 | 20240318 | 135700 | 61783629500 | 319500 | 319500 | 320000 | 319500 | 154 |
| 286 | 20240318 | 135600 | 61734420500 | 319500 | 319500 | 320000 | 319500 | 254 |
| 287 | 20240318 | 135500 | 61653262000 | 319500 | 319500 | 320000 | 319000 | 820 |
| 288 | 20240318 | 135400 | 61391264500 | 319500 | 319500 | 319500 | 319000 | 715 |
| 289 | 20240318 | 135300 | 61162848000 | 319000 | 319500 | 319500 | 319000 | 480 |
| 290 | 20240318 | 135200 | 61009693000 | 319000 | 319500 | 319500 | 319000 | 134 |
| 291 | 20240318 | 135100 | 60966943000 | 319000 | 319500 | 319500 | 319000 | 143 |
| 292 | 20240318 | 135000 | 60921312000 | 319500 | 319500 | 319500 | 319000 | 100 |
| 293 | 20240318 | 134900 | 60889403500 | 319500 | 319000 | 319500 | 319000 | 143 |
| 294 | 20240318 | 134800 | 60843776000 | 319000 | 319000 | 319500 | 319000 | 74 |
| 295 | 20240318 | 134700 | 60820162500 | 319000 | 319000 | 319500 | 319000 | 204 |
| 296 | 20240318 | 134600 | 60755063500 | 319000 | 319000 | 319500 | 319000 | 72 |
| 297 | 20240318 | 134500 | 60732089000 | 318500 | 319000 | 319000 | 318500 | 222 |
| 298 | 20240318 | 134400 | 60661314500 | 319000 | 319000 | 319000 | 318500 | 162 |
| 299 | 20240318 | 134300 | 60609689500 | 319000 | 319000 | 319000 | 318500 | 104 |
| 300 | 20240318 | 134200 | 60576540000 | 319000 | 318500 | 319000 | 318500 | 214 |
| 301 | 20240318 | 134100 | 60508368000 | 318500 | 319000 | 319500 | 318500 | 139 |
| 302 | 20240318 | 134000 | 60464053000 | 319000 | 318500 | 319000 | 318500 | 516 |
| 303 | 20240318 | 133900 | 60299514500 | 319000 | 318500 | 319000 | 318500 | 82 |
| 304 | 20240318 | 133800 | 60273372500 | 318500 | 318500 | 319000 | 318500 | 535 |
| 305 | 20240318 | 133700 | 60102969500 | 319000 | 318500 | 319000 | 318500 | 99 |
| 306 | 20240318 | 133600 | 60071418500 | 318500 | 318500 | 319000 | 318500 | 54 |
| 307 | 20240318 | 133500 | 60054211000 | 318500 | 319000 | 319000 | 318500 | 173 |
| 308 | 20240318 | 133400 | 59999067000 | 319000 | 319000 | 319000 | 318500 | 242 |
| 309 | 20240318 | 133300 | 59921900000 | 319000 | 318500 | 319000 | 318500 | 261 |
| 310 | 20240318 | 133200 | 59838704500 | 319000 | 319000 | 319000 | 318500 | 736 |
| 311 | 20240318 | 133100 | 59604215500 | 319000 | 319000 | 319500 | 318500 | 1167 |
| 312 | 20240318 | 133000 | 59231957000 | 319500 | 319500 | 319500 | 319000 | 572 |
| 313 | 20240318 | 132900 | 59049234500 | 319500 | 319500 | 320000 | 319500 | 103 |
| 314 | 20240318 | 132800 | 59016322500 | 319500 | 319000 | 319500 | 319000 | 334 |
| 315 | 20240318 | 132700 | 58909612000 | 319000 | 319000 | 319500 | 319000 | 114 |
| 316 | 20240318 | 132600 | 58873243000 | 319000 | 319500 | 320000 | 319000 | 1243 |
| 317 | 20240318 | 132500 | 58476111000 | 319500 | 320000 | 320500 | 319500 | 772 |
| 318 | 20240318 | 132400 | 58229097000 | 320000 | 320000 | 320500 | 320000 | 279 |
| 319 | 20240318 | 132300 | 58139799500 | 320000 | 320000 | 320500 | 320000 | 142 |
| 320 | 20240318 | 132200 | 58094341500 | 320000 | 320000 | 320500 | 320000 | 73 |
| 321 | 20240318 | 132100 | 58070974000 | 320000 | 320000 | 320500 | 320000 | 207 |
| 322 | 20240318 | 132000 | 58004718500 | 320500 | 320000 | 320500 | 320000 | 63 |
| 323 | 20240318 | 131900 | 57984533500 | 320000 | 320000 | 320500 | 320000 | 63 |
| 324 | 20240318 | 131800 | 57964360500 | 320500 | 320500 | 320500 | 320000 | 164 |
| 325 | 20240318 | 131700 | 57911866000 | 320000 | 320000 | 320500 | 320000 | 483 |
| 326 | 20240318 | 131600 | 57757302500 | 320000 | 320500 | 320500 | 320000 | 186 |
| 327 | 20240318 | 131500 | 57697775500 | 320000 | 320500 | 320500 | 320000 | 193 |
| 328 | 20240318 | 131400 | 57635943500 | 320000 | 321000 | 321000 | 320000 | 402 |
| 329 | 20240318 | 131300 | 57507000000 | 320500 | 320500 | 321000 | 320000 | 867 |
| 330 | 20240318 | 131200 | 57229128500 | 320500 | 320000 | 320500 | 320000 | 167 |
| 331 | 20240318 | 131100 | 57175684500 | 320000 | 320000 | 320500 | 320000 | 155 |
| 332 | 20240318 | 131000 | 57126081500 | 320500 | 320500 | 320500 | 320000 | 66 |
| 333 | 20240318 | 130900 | 57104960000 | 320000 | 320000 | 320500 | 320000 | 74 |
| 334 | 20240318 | 130800 | 57081277500 | 320000 | 320500 | 320500 | 320000 | 233 |
| 335 | 20240318 | 130700 | 57006663000 | 320500 | 320000 | 320500 | 320000 | 57 |
| 336 | 20240318 | 130600 | 56988407000 | 320000 | 320000 | 320500 | 320000 | 138 |
| 337 | 20240318 | 130500 | 56944246500 | 320000 | 320000 | 320500 | 319500 | 648 |
| 338 | 20240318 | 130400 | 56736884000 | 320000 | 320000 | 320500 | 320000 | 711 |
| 339 | 20240318 | 130300 | 56509269000 | 320000 | 320000 | 320500 | 319500 | 190 |
| 340 | 20240318 | 130200 | 56448463000 | 320000 | 320000 | 320500 | 320000 | 992 |
| 341 | 20240318 | 130100 | 56131020500 | 320000 | 320000 | 320500 | 320000 | 175 |
| 342 | 20240318 | 130000 | 56075014500 | 320000 | 320500 | 320500 | 320000 | 425 |
| 343 | 20240318 | 125900 | 55939013500 | 320000 | 320000 | 320500 | 320000 | 174 |
| 344 | 20240318 | 125800 | 55883328500 | 320000 | 319500 | 320500 | 319500 | 964 |
| 345 | 20240318 | 125700 | 55574860000 | 319500 | 320000 | 320000 | 319500 | 80 |
| 346 | 20240318 | 125600 | 55549294000 | 320000 | 320000 | 320500 | 319500 | 1287 |
| 347 | 20240318 | 125500 | 55137453500 | 320000 | 320000 | 320500 | 320000 | 47 |
| 348 | 20240318 | 125400 | 55122399500 | 320000 | 320500 | 320500 | 320000 | 207 |
| 349 | 20240318 | 125300 | 55056136000 | 320000 | 320500 | 320500 | 320000 | 228 |
| 350 | 20240318 | 125200 | 54983071000 | 320500 | 320000 | 320500 | 320000 | 258 |
| 351 | 20240318 | 125100 | 54900429500 | 320500 | 321000 | 321000 | 320000 | 1713 |
| 352 | 20240318 | 125000 | 54351139500 | 321000 | 321000 | 321000 | 320500 | 104 |
| 353 | 20240318 | 124900 | 54317768500 | 320500 | 321000 | 321500 | 320500 | 670 |
| 354 | 20240318 | 124800 | 54102723000 | 321000 | 321500 | 321500 | 321000 | 485 |
| 355 | 20240318 | 124700 | 53947018500 | 321500 | 320500 | 321500 | 320500 | 3610 |
| 356 | 20240318 | 124600 | 52787128500 | 321000 | 320500 | 321000 | 320500 | 557 |
| 357 | 20240318 | 124500 | 52608370000 | 320500 | 320500 | 321000 | 320500 | 77 |
| 358 | 20240318 | 124400 | 52583680000 | 320500 | 320500 | 321000 | 320500 | 825 |
| 359 | 20240318 | 124300 | 52319263000 | 320500 | 320500 | 321000 | 320500 | 671 |
| 360 | 20240318 | 124200 | 52103891000 | 320500 | 320500 | 321000 | 320500 | 90 |
| 361 | 20240318 | 124100 | 52075042500 | 320500 | 321000 | 321500 | 320500 | 1609 |
| 362 | 20240318 | 124000 | 51558588000 | 321000 | 320500 | 321000 | 320500 | 976 |
| 363 | 20240318 | 123900 | 51245331000 | 320500 | 321000 | 321000 | 320500 | 674 |
| 364 | 20240318 | 123800 | 51029026500 | 320500 | 320500 | 321000 | 320500 | 270 |
| 365 | 20240318 | 123700 | 50942491000 | 320500 | 320500 | 321000 | 320500 | 604 |
| 366 | 20240318 | 123600 | 50748860500 | 321000 | 320000 | 321000 | 320000 | 1553 |
| 367 | 20240318 | 123500 | 50251091000 | 320000 | 320000 | 320500 | 320000 | 135 |
| 368 | 20240318 | 123400 | 50207865500 | 320500 | 319500 | 320500 | 319500 | 1043 |
| 369 | 20240318 | 123300 | 49874082000 | 319500 | 319500 | 320000 | 319500 | 45 |
| 370 | 20240318 | 123200 | 49859692000 | 319500 | 319500 | 320000 | 319500 | 58 |
| 371 | 20240318 | 123100 | 49841146000 | 319500 | 319000 | 320000 | 319000 | 718 |
| 372 | 20240318 | 123000 | 49611680500 | 319000 | 319000 | 319500 | 319000 | 195 |
| 373 | 20240318 | 122900 | 49549465500 | 319500 | 319000 | 319500 | 319000 | 1058 |
| 374 | 20240318 | 122800 | 49211959500 | 319000 | 319000 | 319500 | 319000 | 66 |
| 375 | 20240318 | 122700 | 49190895000 | 319000 | 319500 | 319500 | 319000 | 159 |
| 376 | 20240318 | 122600 | 49140123500 | 319000 | 319500 | 319500 | 319000 | 905 |
| 377 | 20240318 | 122500 | 48851307000 | 319500 | 319500 | 319500 | 319000 | 583 |
| 378 | 20240318 | 122400 | 48665040000 | 319500 | 320000 | 320000 | 319000 | 180 |
| 379 | 20240318 | 122300 | 48607536000 | 319500 | 319500 | 320000 | 319500 | 331 |
| 380 | 20240318 | 122200 | 48501778500 | 319500 | 320000 | 320000 | 319500 | 126 |
| 381 | 20240318 | 122100 | 48461520000 | 320000 | 320000 | 320500 | 319500 | 1126 |
| 382 | 20240318 | 122000 | 48101425500 | 320000 | 320000 | 320500 | 320000 | 244 |
| 383 | 20240318 | 121900 | 48023337500 | 320000 | 320500 | 320500 | 320000 | 130 |
| 384 | 20240318 | 121800 | 47981729000 | 320000 | 320500 | 320500 | 319500 | 646 |
| 385 | 20240318 | 121700 | 47775009000 | 320000 | 320000 | 320500 | 320000 | 192 |
| 386 | 20240318 | 121600 | 47713555500 | 320000 | 320500 | 320500 | 320000 | 83 |
| 387 | 20240318 | 121500 | 47686987000 | 320500 | 320000 | 320500 | 320000 | 211 |
| 388 | 20240318 | 121400 | 47619448000 | 320500 | 320000 | 320500 | 320000 | 426 |
| 389 | 20240318 | 121300 | 47482952500 | 320000 | 319500 | 320500 | 319500 | 1835 |
| 390 | 20240318 | 121200 | 46895059500 | 319500 | 319500 | 320500 | 319500 | 3134 |
| 391 | 20240318 | 121100 | 45892301500 | 319500 | 319500 | 320000 | 319500 | 90 |
| 392 | 20240318 | 121000 | 45863538500 | 320000 | 319500 | 320000 | 319000 | 217 |
| 393 | 20240318 | 120900 | 45794207000 | 319500 | 319500 | 320000 | 319500 | 388 |
| 394 | 20240318 | 120800 | 45670230500 | 319500 | 319500 | 320000 | 319000 | 1285 |
| 395 | 20240318 | 120700 | 45259669000 | 319500 | 319500 | 320000 | 319500 | 358 |
| 396 | 20240318 | 120600 | 45145285000 | 319500 | 320000 | 320000 | 319500 | 73 |
| 397 | 20240318 | 120500 | 45121945500 | 319500 | 319500 | 320000 | 319500 | 608 |
| 398 | 20240318 | 120400 | 44927429500 | 319500 | 320000 | 320000 | 319500 | 237 |
| 399 | 20240318 | 120300 | 44851634500 | 319500 | 319500 | 320000 | 319000 | 1004 |
| 400 | 20240318 | 120200 | 44530846000 | 319500 | 319000 | 319500 | 319000 | 132 |
| 401 | 20240318 | 120100 | 44488734000 | 319000 | 318500 | 319500 | 318500 | 1401 |
| 402 | 20240318 | 120000 | 44041829500 | 318500 | 319000 | 319000 | 318500 | 136 |
| 403 | 20240318 | 115900 | 43998480500 | 318500 | 318500 | 319000 | 318000 | 1056 |
| 404 | 20240318 | 115800 | 43662154500 | 318500 | 318500 | 319000 | 318500 | 188 |
| 405 | 20240318 | 115700 | 43602260500 | 318500 | 318500 | 319000 | 318500 | 69 |
| 406 | 20240318 | 115600 | 43580281500 | 319000 | 318500 | 319000 | 318500 | 629 |
| 407 | 20240318 | 115500 | 43379703500 | 319000 | 319000 | 319000 | 318500 | 146 |
| 408 | 20240318 | 115400 | 43333145500 | 319000 | 318500 | 319000 | 318500 | 64 |
| 409 | 20240318 | 115300 | 43312751500 | 319000 | 318500 | 319000 | 318500 | 247 |
| 410 | 20240318 | 115200 | 43234040500 | 319000 | 318500 | 319000 | 318500 | 91 |
| 411 | 20240318 | 115100 | 43205050000 | 318500 | 318500 | 319000 | 318000 | 466 |
| 412 | 20240318 | 115000 | 43056594000 | 318500 | 318000 | 318500 | 318000 | 806 |
| 413 | 20240318 | 114900 | 42799908500 | 318000 | 318500 | 318500 | 318000 | 59 |
| 414 | 20240318 | 114800 | 42781140000 | 318500 | 318000 | 318500 | 317500 | 187 |
| 415 | 20240318 | 114700 | 42721670000 | 318500 | 317500 | 318500 | 317500 | 753 |
| 416 | 20240318 | 114600 | 42482265500 | 317500 | 317500 | 318000 | 317500 | 32 |
| 417 | 20240318 | 114500 | 42472094500 | 317500 | 317500 | 318000 | 317500 | 82 |
| 418 | 20240318 | 114400 | 42446046500 | 317500 | 317500 | 318000 | 317500 | 75 |
| 419 | 20240318 | 114300 | 42422224000 | 317500 | 317500 | 318000 | 317500 | 405 |
| 420 | 20240318 | 114200 | 42293623500 | 317500 | 318000 | 318000 | 317500 | 60 |
| 421 | 20240318 | 114100 | 42274560500 | 318000 | 317500 | 318000 | 317500 | 100 |
| 422 | 20240318 | 114000 | 42242765500 | 318000 | 318000 | 318500 | 317500 | 239 |
| 423 | 20240318 | 113900 | 42166770500 | 318000 | 318000 | 318500 | 317500 | 152 |
| 424 | 20240318 | 113800 | 42118433000 | 318000 | 317500 | 318000 | 317500 | 370 |
| 425 | 20240318 | 113700 | 42000803500 | 317500 | 317500 | 318000 | 317500 | 189 |
| 426 | 20240318 | 113600 | 41940787500 | 317500 | 317500 | 318000 | 317500 | 408 |
| 427 | 20240318 | 113500 | 41811084000 | 318000 | 317500 | 318000 | 317500 | 309 |
| 428 | 20240318 | 113400 | 41712955500 | 317500 | 317500 | 317500 | 317500 | 19 |
| 429 | 20240318 | 113300 | 41706923000 | 317500 | 318000 | 318000 | 317500 | 76 |
| 430 | 20240318 | 113200 | 41682789000 | 317500 | 318000 | 318000 | 317500 | 188 |
| 431 | 20240318 | 113100 | 41623008000 | 318000 | 318500 | 318500 | 317500 | 141 |
| 432 | 20240318 | 113000 | 41578177000 | 318500 | 318000 | 318500 | 318000 | 128 |
| 433 | 20240318 | 112900 | 41537465500 | 318000 | 318000 | 318500 | 318000 | 1166 |
| 434 | 20240318 | 112800 | 41166638000 | 317500 | 317500 | 318000 | 317500 | 496 |
| 435 | 20240318 | 112700 | 41009156000 | 317500 | 317500 | 318000 | 317500 | 68 |
| 436 | 20240318 | 112600 | 40987549000 | 317500 | 317500 | 318000 | 317500 | 360 |
| 437 | 20240318 | 112500 | 40873248500 | 317500 | 317500 | 318000 | 317500 | 268 |
| 438 | 20240318 | 112400 | 40788156000 | 317500 | 317500 | 318000 | 317500 | 130 |
| 439 | 20240318 | 112300 | 40746876000 | 317500 | 317500 | 318000 | 317500 | 1079 |
| 440 | 20240318 | 112200 | 40404282500 | 317500 | 318000 | 318000 | 317500 | 97 |
| 441 | 20240318 | 112100 | 40373477500 | 318000 | 317500 | 318000 | 317500 | 211 |
| 442 | 20240318 | 112000 | 40306467000 | 317500 | 317500 | 318000 | 317500 | 519 |
| 443 | 20240318 | 111900 | 40141677500 | 318000 | 317500 | 318000 | 317500 | 129 |
| 444 | 20240318 | 111800 | 40100699000 | 317500 | 318500 | 318500 | 317500 | 357 |
| 445 | 20240318 | 111700 | 39987178000 | 318000 | 318000 | 318500 | 318000 | 492 |
| 446 | 20240318 | 111600 | 39830696500 | 318000 | 318000 | 318500 | 318000 | 159 |
| 447 | 20240318 | 111500 | 39780128000 | 318000 | 318000 | 318500 | 318000 | 70 |
| 448 | 20240318 | 111400 | 39757867000 | 318000 | 318000 | 318500 | 318000 | 327 |
| 449 | 20240318 | 111300 | 39653870000 | 318000 | 318000 | 318500 | 317500 | 258 |
| 450 | 20240318 | 111200 | 39571799500 | 318000 | 318000 | 318500 | 318000 | 522 |
| 451 | 20240318 | 111100 | 39405798500 | 318000 | 318000 | 318500 | 318000 | 57 |
| 452 | 20240318 | 111000 | 39387672000 | 318500 | 317500 | 318500 | 317500 | 668 |
| 453 | 20240318 | 110900 | 39175265000 | 317500 | 318000 | 318000 | 317500 | 648 |
| 454 | 20240318 | 110800 | 38969524500 | 317500 | 318000 | 318000 | 317500 | 280 |
| 455 | 20240318 | 110700 | 38880614000 | 318000 | 317500 | 318000 | 317500 | 77 |
| 456 | 20240318 | 110600 | 38856145500 | 317500 | 317500 | 318000 | 317500 | 228 |
| 457 | 20240318 | 110500 | 38783682000 | 317500 | 318000 | 318000 | 317500 | 135 |
| 458 | 20240318 | 110400 | 38740795000 | 318000 | 317500 | 318000 | 317500 | 332 |
| 459 | 20240318 | 110300 | 38635319000 | 317500 | 318000 | 318000 | 317500 | 163 |
| 460 | 20240318 | 110200 | 38583504500 | 318000 | 317500 | 318000 | 317500 | 136 |
| 461 | 20240318 | 110100 | 38540286000 | 318000 | 318000 | 318000 | 317500 | 150 |
| 462 | 20240318 | 110000 | 38492591000 | 318000 | 318000 | 318500 | 317500 | 194 |
| 463 | 20240318 | 105900 | 38430920000 | 318500 | 317500 | 318500 | 317500 | 600 |
| 464 | 20240318 | 105800 | 38240216500 | 317500 | 317500 | 318000 | 317500 | 329 |
| 465 | 20240318 | 105700 | 38135737500 | 317500 | 317500 | 317500 | 317500 | 238 |
| 466 | 20240318 | 105600 | 38060172500 | 317500 | 317000 | 318000 | 317000 | 307 |
| 467 | 20240318 | 105500 | 37962699500 | 317000 | 317500 | 317500 | 317000 | 1077 |
| 468 | 20240318 | 105400 | 37621207000 | 317500 | 317000 | 318000 | 317000 | 692 |
| 469 | 20240318 | 105300 | 37401551000 | 317000 | 317000 | 317500 | 317000 | 444 |
| 470 | 20240318 | 105200 | 37260783500 | 317000 | 317500 | 317500 | 317000 | 327 |
| 471 | 20240318 | 105100 | 37157062000 | 317000 | 317500 | 317500 | 317000 | 211 |
| 472 | 20240318 | 105000 | 37090158000 | 317000 | 317000 | 317500 | 317000 | 224 |
| 473 | 20240318 | 104900 | 37019138500 | 317000 | 317500 | 318000 | 317000 | 919 |
| 474 | 20240318 | 104800 | 36727424000 | 317500 | 317500 | 318000 | 317500 | 247 |
| 475 | 20240318 | 104700 | 36648942000 | 317500 | 317500 | 318000 | 317500 | 256 |
| 476 | 20240318 | 104600 | 36567650500 | 317500 | 317500 | 318000 | 317500 | 424 |
| 477 | 20240318 | 104500 | 36433012000 | 317500 | 317500 | 318000 | 317500 | 209 |
| 478 | 20240318 | 104400 | 36366653500 | 317500 | 317500 | 318000 | 317500 | 533 |
| 479 | 20240318 | 104300 | 36197425500 | 317500 | 318000 | 318000 | 317500 | 370 |
| 480 | 20240318 | 104200 | 36079940500 | 317500 | 318000 | 318000 | 317500 | 703 |
| 481 | 20240318 | 104100 | 35856698000 | 318000 | 317500 | 318000 | 317500 | 256 |
| 482 | 20240318 | 104000 | 35775375500 | 317500 | 318000 | 318000 | 317500 | 235 |
| 483 | 20240318 | 103900 | 35700746500 | 318000 | 318000 | 318500 | 318000 | 549 |
| 484 | 20240318 | 103800 | 35526164000 | 318000 | 318000 | 318500 | 318000 | 592 |
| 485 | 20240318 | 103700 | 35337907000 | 318000 | 318500 | 318500 | 318000 | 166 |
| 486 | 20240318 | 103600 | 35285077000 | 318000 | 318000 | 318500 | 318000 | 454 |
| 487 | 20240318 | 103500 | 35140690000 | 318500 | 318500 | 318500 | 318000 | 194 |
| 488 | 20240318 | 103400 | 35078939500 | 318500 | 318500 | 318500 | 318000 | 320 |
| 489 | 20240318 | 103300 | 34977066500 | 318000 | 318500 | 318500 | 318000 | 179 |
| 490 | 20240318 | 103200 | 34920093500 | 318000 | 318000 | 318500 | 318000 | 553 |
| 491 | 20240318 | 103100 | 34744104500 | 318000 | 318500 | 318500 | 318000 | 266 |
| 492 | 20240318 | 103000 | 34659416000 | 318000 | 318500 | 319000 | 318000 | 548 |
| 493 | 20240318 | 102900 | 34484846500 | 318000 | 318000 | 318500 | 318000 | 358 |
| 494 | 20240318 | 102800 | 34370892500 | 318000 | 318500 | 318500 | 318000 | 336 |
| 495 | 20240318 | 102700 | 34264035500 | 318500 | 318500 | 319000 | 318000 | 336 |
| 496 | 20240318 | 102600 | 34157045500 | 318500 | 318500 | 319000 | 318500 | 580 |
| 497 | 20240318 | 102500 | 33972311000 | 318500 | 318500 | 319000 | 318500 | 286 |
| 498 | 20240318 | 102400 | 33881217500 | 318500 | 319000 | 319000 | 318500 | 590 |
| 499 | 20240318 | 102300 | 33693098500 | 319000 | 319000 | 319500 | 319000 | 398 |
| 500 | 20240318 | 102200 | 33566126500 | 319000 | 319000 | 319500 | 319000 | 88 |
| 501 | 20240318 | 102100 | 33538044500 | 319500 | 319500 | 319500 | 319000 | 583 |
| 502 | 20240318 | 102000 | 33351808000 | 319500 | 319000 | 320500 | 319000 | 2482 |
| 503 | 20240318 | 101900 | 32558325000 | 319000 | 318500 | 319500 | 318500 | 437 |
| 504 | 20240318 | 101800 | 32419014500 | 318500 | 319000 | 319500 | 318500 | 719 |
| 505 | 20240318 | 101700 | 32189649500 | 319000 | 319000 | 319000 | 318500 | 149 |
| 506 | 20240318 | 101600 | 32142139000 | 319000 | 318500 | 319000 | 318000 | 313 |
| 507 | 20240318 | 101500 | 32042439000 | 318500 | 318500 | 319000 | 318000 | 1317 |
| 508 | 20240318 | 101400 | 31623093500 | 318500 | 318500 | 319000 | 318500 | 451 |
| 509 | 20240318 | 101300 | 31479317500 | 318500 | 319000 | 319000 | 318500 | 237 |
| 510 | 20240318 | 101200 | 31403814000 | 319000 | 320000 | 320000 | 318500 | 2974 |
| 511 | 20240318 | 101100 | 30454168000 | 320000 | 320000 | 320000 | 319500 | 361 |
| 512 | 20240318 | 101000 | 30338664000 | 320000 | 320000 | 320000 | 319500 | 1901 |
| 513 | 20240318 | 100900 | 29730745500 | 320000 | 321000 | 321500 | 320000 | 2570 |
| 514 | 20240318 | 100800 | 28906357500 | 321000 | 320500 | 321000 | 320000 | 1800 |
| 515 | 20240318 | 100700 | 28328984500 | 320500 | 320000 | 320500 | 320000 | 2619 |
| 516 | 20240318 | 100600 | 27490774000 | 319500 | 320000 | 320000 | 319500 | 470 |
| 517 | 20240318 | 100500 | 27340401500 | 319500 | 320000 | 320000 | 319500 | 766 |
| 518 | 20240318 | 100400 | 27095361000 | 320000 | 319000 | 320000 | 319000 | 2165 |
| 519 | 20240318 | 100300 | 26402908500 | 319500 | 319500 | 320000 | 319500 | 798 |
| 520 | 20240318 | 100200 | 26147807500 | 320000 | 320000 | 320000 | 319500 | 831 |
| 521 | 20240318 | 100100 | 25882089500 | 320000 | 319000 | 320000 | 319000 | 1267 |
| 522 | 20240318 | 100000 | 25477252500 | 319000 | 319000 | 319500 | 319000 | 270 |
| 523 | 20240318 | 095900 | 25391111000 | 319500 | 319500 | 320000 | 319000 | 1181 |
| 524 | 20240318 | 095800 | 25013975000 | 319500 | 319500 | 320000 | 319000 | 1741 |
| 525 | 20240318 | 095700 | 24457819000 | 319500 | 319000 | 319500 | 319000 | 574 |
| 526 | 20240318 | 095600 | 24274644000 | 319000 | 319500 | 319500 | 319000 | 689 |
| 527 | 20240318 | 095500 | 24054794000 | 319000 | 318500 | 319000 | 318500 | 1536 |
| 528 | 20240318 | 095400 | 23564853000 | 318500 | 319000 | 319000 | 318500 | 288 |
| 529 | 20240318 | 095300 | 23473047000 | 318500 | 318500 | 319000 | 318000 | 803 |
| 530 | 20240318 | 095200 | 23217272000 | 318000 | 318000 | 318500 | 318000 | 196 |
| 531 | 20240318 | 095100 | 23154901000 | 318500 | 318500 | 318500 | 318000 | 213 |
| 532 | 20240318 | 095000 | 23087099000 | 318500 | 318500 | 319000 | 318000 | 990 |
| 533 | 20240318 | 094900 | 22771783500 | 318500 | 318500 | 319000 | 318000 | 695 |
| 534 | 20240318 | 094800 | 22550303000 | 318500 | 318500 | 318500 | 318000 | 693 |
| 535 | 20240318 | 094700 | 22329646000 | 318500 | 319000 | 319000 | 318000 | 1074 |
| 536 | 20240318 | 094600 | 21987511500 | 319000 | 318500 | 319000 | 318000 | 1406 |
| 537 | 20240318 | 094500 | 21539705000 | 318500 | 317500 | 318500 | 317500 | 1099 |
| 538 | 20240318 | 094400 | 21190170500 | 317500 | 317500 | 317500 | 317000 | 889 |
| 539 | 20240318 | 094300 | 20907946000 | 317000 | 317000 | 318000 | 317000 | 2953 |
| 540 | 20240318 | 094200 | 19970407500 | 317000 | 317000 | 317500 | 317000 | 860 |
| 541 | 20240318 | 094100 | 19697724000 | 317000 | 318000 | 318000 | 317000 | 1294 |
| 542 | 20240318 | 094000 | 19286889500 | 318000 | 317500 | 318000 | 317500 | 192 |
| 543 | 20240318 | 093900 | 19225839500 | 318000 | 317500 | 318000 | 317500 | 988 |
| 544 | 20240318 | 093800 | 18912027500 | 317500 | 317500 | 317500 | 317000 | 192 |
| 545 | 20240318 | 093700 | 18851085000 | 317500 | 317500 | 317500 | 317000 | 235 |
| 546 | 20240318 | 093600 | 18776547500 | 317500 | 317500 | 317500 | 317000 | 159 |
| 547 | 20240318 | 093500 | 18726080000 | 317000 | 318000 | 318000 | 317000 | 845 |
| 548 | 20240318 | 093400 | 18457933500 | 317500 | 317000 | 318000 | 317000 | 1398 |
| 549 | 20240318 | 093300 | 18014052500 | 317000 | 317500 | 317500 | 317000 | 718 |
| 550 | 20240318 | 093200 | 17786371000 | 317500 | 317000 | 317500 | 316500 | 772 |
| 551 | 20240318 | 093100 | 17541397500 | 317000 | 317000 | 317000 | 316500 | 768 |
| 552 | 20240318 | 093000 | 17298095500 | 317000 | 316500 | 317000 | 316000 | 650 |
| 553 | 20240318 | 092900 | 17092387000 | 316500 | 317000 | 317500 | 316000 | 2262 |
| 554 | 20240318 | 092800 | 16376392500 | 317000 | 317000 | 317000 | 316500 | 937 |
| 555 | 20240318 | 092700 | 16079518500 | 317000 | 316000 | 317000 | 316000 | 861 |
| 556 | 20240318 | 092600 | 15807048500 | 315500 | 315500 | 316000 | 315000 | 2279 |
| 557 | 20240318 | 092500 | 15087666000 | 315000 | 315500 | 315500 | 315000 | 589 |
| 558 | 20240318 | 092400 | 14902021500 | 315000 | 315000 | 315500 | 314500 | 1766 |
| 559 | 20240318 | 092300 | 14345767500 | 315000 | 314500 | 315000 | 314500 | 604 |
| 560 | 20240318 | 092200 | 14155650000 | 315000 | 315000 | 315500 | 314500 | 3377 |
| 561 | 20240318 | 092100 | 13091929500 | 315000 | 315500 | 316000 | 315000 | 937 |
| 562 | 20240318 | 092000 | 12796551000 | 316000 | 315500 | 316000 | 315500 | 393 |
| 563 | 20240318 | 091900 | 12672541000 | 316000 | 315500 | 316000 | 315500 | 553 |
| 564 | 20240318 | 091800 | 12498064500 | 315500 | 315500 | 316000 | 315000 | 406 |
| 565 | 20240318 | 091700 | 12369986000 | 315500 | 315500 | 316000 | 315000 | 940 |
| 566 | 20240318 | 091600 | 12073340000 | 316000 | 315000 | 316000 | 315000 | 1603 |
| 567 | 20240318 | 091500 | 11567832000 | 315000 | 315500 | 315500 | 314500 | 4145 |
| 568 | 20240318 | 091400 | 10262247000 | 315000 | 315500 | 316500 | 315000 | 1922 |
| 569 | 20240318 | 091300 | 9655502000 | 315500 | 315500 | 316000 | 315500 | 994 |
| 570 | 20240318 | 091200 | 9341600500 | 315500 | 316000 | 316500 | 315500 | 5116 |
| 571 | 20240318 | 091100 | 7725225500 | 316000 | 316500 | 316500 | 316000 | 735 |
| 572 | 20240318 | 091000 | 7492727500 | 316500 | 317000 | 317000 | 316500 | 885 |
| 573 | 20240318 | 090900 | 7212607500 | 316500 | 316500 | 317000 | 316500 | 1517 |
| 574 | 20240318 | 090800 | 6732444500 | 316500 | 317500 | 317500 | 316500 | 1144 |
| 575 | 20240318 | 090700 | 6369918000 | 318000 | 317500 | 318000 | 317000 | 1075 |
| 576 | 20240318 | 090600 | 6028621500 | 317500 | 316500 | 317500 | 316500 | 1412 |
| 577 | 20240318 | 090500 | 5580850500 | 316500 | 316500 | 317000 | 316500 | 830 |
| 578 | 20240318 | 090400 | 5318058000 | 316500 | 317000 | 318000 | 316500 | 2200 |
| 579 | 20240318 | 090300 | 4620355500 | 317000 | 317500 | 318000 | 316500 | 1585 |
| 580 | 20240318 | 090200 | 4117760500 | 317500 | 318000 | 318500 | 317500 | 1893 |
| 581 | 20240318 | 090100 | 3516124500 | 318500 | 317500 | 319500 | 317500 | 3106 |
| 582 | 20240318 | 090000 | 2526994500 | 317500 | 315500 | 318500 | 315000 | 7750 |