31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 108074 |
| 3 | 20240315 | 183100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240315 | 183000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240315 | 182900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240315 | 182800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240315 | 182700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240315 | 182600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240315 | 182500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240315 | 182400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240315 | 182300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240315 | 182200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240315 | 182100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240315 | 182000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240315 | 181900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240315 | 181800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240315 | 181700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240315 | 181600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240315 | 181500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240315 | 181400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240315 | 181300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240315 | 181200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240315 | 181100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240315 | 181000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240315 | 180900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240315 | 180800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240315 | 180700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240315 | 180600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240315 | 180500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240315 | 180400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240315 | 180300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240315 | 180200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 108074 |
| 33 | 20240315 | 180100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240315 | 180000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240315 | 175900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240315 | 175800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240315 | 175700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240315 | 175600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240315 | 175500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240315 | 175400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240315 | 175300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240315 | 175200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240315 | 175100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240315 | 175000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240315 | 174900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240315 | 174800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240315 | 174700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240315 | 174600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240315 | 174500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240315 | 174400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240315 | 174300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240315 | 174200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240315 | 174100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240315 | 174000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240315 | 173900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240315 | 173800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240315 | 173700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240315 | 173600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240315 | 173500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240315 | 173400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240315 | 173300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240315 | 173200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 108074 |
| 63 | 20240315 | 173100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240315 | 173000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240315 | 172900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240315 | 172800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240315 | 172700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240315 | 172600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240315 | 172500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240315 | 172400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240315 | 172300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240315 | 172200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240315 | 172100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240315 | 172000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240315 | 171900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240315 | 171800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240315 | 171700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240315 | 171600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240315 | 171500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240315 | 171400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240315 | 171300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240315 | 171200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240315 | 171100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240315 | 171000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240315 | 170900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240315 | 170800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240315 | 170700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240315 | 170600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240315 | 170500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240315 | 170400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240315 | 170300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240315 | 170200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 108074 |
| 93 | 20240315 | 170100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240315 | 170000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240315 | 165900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240315 | 165800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240315 | 165700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240315 | 165600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240315 | 165500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240315 | 165400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240315 | 165300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240315 | 165200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240315 | 165100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240315 | 165000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240315 | 164900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240315 | 164800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240315 | 164700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240315 | 164600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240315 | 164500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240315 | 164400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240315 | 164300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240315 | 164200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240315 | 164100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240315 | 164000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240315 | 163900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240315 | 163800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240315 | 163700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240315 | 163600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240315 | 163500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240315 | 163400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240315 | 163300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240315 | 163200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 108074 |
| 123 | 20240315 | 163100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240315 | 163000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240315 | 162900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240315 | 162800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240315 | 162700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240315 | 162600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240315 | 162500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240315 | 162400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240315 | 162300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240315 | 162200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240315 | 162100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240315 | 162000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240315 | 161900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240315 | 161800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240315 | 161700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240315 | 161600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240315 | 161500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240315 | 161400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240315 | 161300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240315 | 161200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240315 | 161100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240315 | 161000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240315 | 160900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240315 | 160800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240315 | 160700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240315 | 160600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240315 | 160500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240315 | 160400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240315 | 160300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240315 | 160200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 108074 |
| 153 | 20240315 | 160100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240315 | 160000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240315 | 155900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240315 | 155800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240315 | 155700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240315 | 155600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240315 | 155500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240315 | 155400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240315 | 155300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240315 | 155200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240315 | 155100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240315 | 155000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240315 | 154900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240315 | 154800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240315 | 154700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240315 | 154600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240315 | 154500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240315 | 154400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240315 | 154300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240315 | 154200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240315 | 154100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240315 | 154000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240315 | 153900 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240315 | 153800 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240315 | 153700 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240315 | 153600 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240315 | 153500 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240315 | 153400 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240315 | 153300 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240315 | 153200 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 108074 |
| 183 | 20240315 | 153100 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240315 | 153000 | 18311343350 | 43500 | 43500 | 43500 | 43500 | 108074 |
| 185 | 20240315 | 152900 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240315 | 152800 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240315 | 152700 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240315 | 152600 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240315 | 152500 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240315 | 152400 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240315 | 152300 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240315 | 152200 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240315 | 152100 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240315 | 152000 | 13610124350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240315 | 151900 | 13610124350 | 43650 | 43700 | 43700 | 43650 | 500 |
| 196 | 20240315 | 151800 | 13588290250 | 43700 | 43700 | 43700 | 43650 | 251 |
| 197 | 20240315 | 151700 | 13577322100 | 43700 | 43600 | 43700 | 43550 | 2352 |
| 198 | 20240315 | 151600 | 13474734450 | 43600 | 43650 | 43650 | 43600 | 1143 |
| 199 | 20240315 | 151500 | 13424896050 | 43600 | 43600 | 43650 | 43600 | 809 |
| 200 | 20240315 | 151400 | 13389618700 | 43650 | 43600 | 43650 | 43600 | 526 |
| 201 | 20240315 | 151300 | 13366670200 | 43600 | 43600 | 43650 | 43600 | 258 |
| 202 | 20240315 | 151200 | 13355417700 | 43600 | 43550 | 43700 | 43550 | 1196 |
| 203 | 20240315 | 151100 | 13303233800 | 43550 | 43600 | 43600 | 43500 | 3440 |
| 204 | 20240315 | 151000 | 13153348400 | 43650 | 43600 | 43650 | 43600 | 583 |
| 205 | 20240315 | 150900 | 13127914250 | 43600 | 43600 | 43650 | 43600 | 192 |
| 206 | 20240315 | 150800 | 13119543000 | 43600 | 43550 | 43700 | 43550 | 797 |
| 207 | 20240315 | 150700 | 13084759150 | 43550 | 43600 | 43700 | 43550 | 1478 |
| 208 | 20240315 | 150600 | 13020301300 | 43600 | 43650 | 43650 | 43600 | 202 |
| 209 | 20240315 | 150500 | 13011485950 | 43650 | 43650 | 43700 | 43600 | 542 |
| 210 | 20240315 | 150400 | 12987824600 | 43650 | 43600 | 43700 | 43600 | 477 |
| 211 | 20240315 | 150300 | 12967002650 | 43650 | 43650 | 43650 | 43600 | 281 |
| 212 | 20240315 | 150200 | 12954738350 | 43650 | 43650 | 43650 | 43600 | 266 |
| 213 | 20240315 | 150100 | 12943129550 | 43650 | 43600 | 43650 | 43600 | 302 |
| 214 | 20240315 | 150000 | 12929957500 | 43600 | 43600 | 43650 | 43600 | 325 |
| 215 | 20240315 | 145900 | 12915783350 | 43600 | 43650 | 43650 | 43600 | 383 |
| 216 | 20240315 | 145800 | 12899074350 | 43650 | 43650 | 43650 | 43600 | 135 |
| 217 | 20240315 | 145700 | 12893182850 | 43650 | 43650 | 43700 | 43600 | 2986 |
| 218 | 20240315 | 145600 | 12762838700 | 43650 | 43600 | 43650 | 43600 | 744 |
| 219 | 20240315 | 145500 | 12730394250 | 43600 | 43600 | 43650 | 43550 | 1398 |
| 220 | 20240315 | 145400 | 12669434800 | 43600 | 43600 | 43600 | 43550 | 1446 |
| 221 | 20240315 | 145300 | 12606389250 | 43600 | 43600 | 43650 | 43550 | 3716 |
| 222 | 20240315 | 145200 | 12444456950 | 43600 | 43650 | 43650 | 43600 | 175 |
| 223 | 20240315 | 145100 | 12436826900 | 43600 | 43600 | 43650 | 43600 | 169 |
| 224 | 20240315 | 145000 | 12429451450 | 43650 | 43600 | 43650 | 43600 | 389 |
| 225 | 20240315 | 144900 | 12412483550 | 43650 | 43650 | 43650 | 43600 | 156 |
| 226 | 20240315 | 144800 | 12405676050 | 43600 | 43650 | 43650 | 43600 | 73 |
| 227 | 20240315 | 144700 | 12402492400 | 43600 | 43600 | 43600 | 43550 | 411 |
| 228 | 20240315 | 144600 | 12384574100 | 43600 | 43600 | 43600 | 43550 | 587 |
| 229 | 20240315 | 144500 | 12358990050 | 43600 | 43550 | 43650 | 43550 | 2465 |
| 230 | 20240315 | 144400 | 12251532900 | 43550 | 43550 | 43550 | 43550 | 136 |
| 231 | 20240315 | 144300 | 12245610100 | 43550 | 43550 | 43550 | 43500 | 2786 |
| 232 | 20240315 | 144200 | 12124284000 | 43550 | 43550 | 43550 | 43550 | 175 |
| 233 | 20240315 | 144100 | 12116662750 | 43600 | 43550 | 43600 | 43550 | 388 |
| 234 | 20240315 | 144000 | 12099763000 | 43550 | 43550 | 43600 | 43550 | 789 |
| 235 | 20240315 | 143900 | 12065397550 | 43600 | 43550 | 43600 | 43550 | 236 |
| 236 | 20240315 | 143800 | 12055111250 | 43600 | 43600 | 43600 | 43550 | 128 |
| 237 | 20240315 | 143700 | 12049532800 | 43600 | 43600 | 43600 | 43500 | 408 |
| 238 | 20240315 | 143600 | 12031759000 | 43600 | 43550 | 43600 | 43500 | 564 |
| 239 | 20240315 | 143500 | 12007205600 | 43550 | 43550 | 43550 | 43500 | 377 |
| 240 | 20240315 | 143400 | 11990788900 | 43550 | 43550 | 43550 | 43500 | 438 |
| 241 | 20240315 | 143300 | 11971721650 | 43500 | 43600 | 43600 | 43500 | 821 |
| 242 | 20240315 | 143200 | 11935967200 | 43550 | 43500 | 43550 | 43500 | 776 |
| 243 | 20240315 | 143100 | 11902173700 | 43550 | 43600 | 43600 | 43550 | 2396 |
| 244 | 20240315 | 143000 | 11797820050 | 43600 | 43600 | 43650 | 43600 | 548 |
| 245 | 20240315 | 142900 | 11773927000 | 43650 | 43600 | 43650 | 43600 | 1400 |
| 246 | 20240315 | 142800 | 11712883500 | 43650 | 43650 | 43650 | 43600 | 379 |
| 247 | 20240315 | 142700 | 11696342250 | 43650 | 43600 | 43650 | 43600 | 244 |
| 248 | 20240315 | 142600 | 11685697650 | 43650 | 43600 | 43650 | 43600 | 814 |
| 249 | 20240315 | 142500 | 11650206650 | 43600 | 43650 | 43650 | 43600 | 230 |
| 250 | 20240315 | 142400 | 11640176100 | 43650 | 43600 | 43650 | 43600 | 138 |
| 251 | 20240315 | 142300 | 11634159000 | 43600 | 43650 | 43650 | 43600 | 198 |
| 252 | 20240315 | 142200 | 11625525600 | 43600 | 43600 | 43650 | 43600 | 313 |
| 253 | 20240315 | 142100 | 11611865700 | 43600 | 43650 | 43700 | 43600 | 475 |
| 254 | 20240315 | 142000 | 11591142700 | 43650 | 43600 | 43700 | 43600 | 1082 |
| 255 | 20240315 | 141900 | 11543882500 | 43650 | 43700 | 43700 | 43650 | 1171 |
| 256 | 20240315 | 141800 | 11492730600 | 43700 | 43750 | 43750 | 43700 | 29 |
| 257 | 20240315 | 141700 | 11491463150 | 43700 | 43700 | 43700 | 43700 | 290 |
| 258 | 20240315 | 141600 | 11478790150 | 43750 | 43750 | 43750 | 43700 | 365 |
| 259 | 20240315 | 141500 | 11462830150 | 43750 | 43750 | 43750 | 43750 | 45 |
| 260 | 20240315 | 141400 | 11460861400 | 43750 | 43750 | 43800 | 43750 | 648 |
| 261 | 20240315 | 141300 | 11432508900 | 43750 | 43750 | 43800 | 43750 | 200 |
| 262 | 20240315 | 141200 | 11423758750 | 43750 | 43800 | 43800 | 43750 | 250 |
| 263 | 20240315 | 141100 | 11412811900 | 43800 | 43800 | 43800 | 43750 | 178 |
| 264 | 20240315 | 141000 | 11405016000 | 43850 | 43750 | 43850 | 43700 | 797 |
| 265 | 20240315 | 140900 | 11370132450 | 43700 | 43750 | 43750 | 43700 | 672 |
| 266 | 20240315 | 140800 | 11340752700 | 43750 | 43650 | 43750 | 43650 | 1425 |
| 267 | 20240315 | 140700 | 11278484150 | 43600 | 43650 | 43650 | 43600 | 708 |
| 268 | 20240315 | 140600 | 11247610950 | 43650 | 43650 | 43650 | 43600 | 231 |
| 269 | 20240315 | 140500 | 11237538550 | 43650 | 43600 | 43650 | 43600 | 147 |
| 270 | 20240315 | 140400 | 11231125300 | 43600 | 43600 | 43650 | 43600 | 796 |
| 271 | 20240315 | 140300 | 11196413700 | 43600 | 43700 | 43700 | 43600 | 287 |
| 272 | 20240315 | 140200 | 11183886550 | 43700 | 43650 | 43700 | 43650 | 341 |
| 273 | 20240315 | 140100 | 11168997350 | 43600 | 43650 | 43700 | 43600 | 2111 |
| 274 | 20240315 | 140000 | 11076913600 | 43700 | 43700 | 43750 | 43650 | 423 |
| 275 | 20240315 | 135900 | 11058429200 | 43700 | 43750 | 43750 | 43700 | 377 |
| 276 | 20240315 | 135800 | 11041948650 | 43700 | 43750 | 43750 | 43700 | 235 |
| 277 | 20240315 | 135700 | 11031679050 | 43750 | 43750 | 43750 | 43700 | 710 |
| 278 | 20240315 | 135600 | 11000617950 | 43700 | 43700 | 43700 | 43700 | 461 |
| 279 | 20240315 | 135500 | 10980472250 | 43700 | 43700 | 43700 | 43700 | 378 |
| 280 | 20240315 | 135400 | 10963953650 | 43700 | 43750 | 43750 | 43700 | 34 |
| 281 | 20240315 | 135300 | 10962467550 | 43700 | 43700 | 43750 | 43700 | 122 |
| 282 | 20240315 | 135200 | 10957134150 | 43750 | 43700 | 43850 | 43700 | 2220 |
| 283 | 20240315 | 135100 | 10860044050 | 43700 | 43700 | 43750 | 43700 | 91 |
| 284 | 20240315 | 135000 | 10856067000 | 43700 | 43700 | 43750 | 43700 | 332 |
| 285 | 20240315 | 134900 | 10841558000 | 43700 | 43750 | 43750 | 43700 | 472 |
| 286 | 20240315 | 134800 | 10820928000 | 43750 | 43800 | 43800 | 43700 | 137 |
| 287 | 20240315 | 134700 | 10814934550 | 43750 | 43800 | 43800 | 43700 | 137 |
| 288 | 20240315 | 134600 | 10808942000 | 43700 | 43750 | 43800 | 43700 | 465 |
| 289 | 20240315 | 134500 | 10788599350 | 43750 | 43750 | 43800 | 43750 | 379 |
| 290 | 20240315 | 134400 | 10772016600 | 43750 | 43750 | 43750 | 43750 | 58 |
| 291 | 20240315 | 134300 | 10769479100 | 43750 | 43800 | 43800 | 43750 | 445 |
| 292 | 20240315 | 134200 | 10750010250 | 43800 | 43800 | 43800 | 43750 | 583 |
| 293 | 20240315 | 134100 | 10724476950 | 43800 | 43800 | 43800 | 43800 | 254 |
| 294 | 20240315 | 134000 | 10713351750 | 43800 | 43800 | 43850 | 43800 | 1306 |
| 295 | 20240315 | 133900 | 10656145850 | 43850 | 43850 | 43850 | 43800 | 473 |
| 296 | 20240315 | 133800 | 10635406300 | 43850 | 43850 | 43900 | 43800 | 385 |
| 297 | 20240315 | 133700 | 10618523550 | 43850 | 43850 | 43850 | 43850 | 55 |
| 298 | 20240315 | 133600 | 10616111800 | 43900 | 43900 | 43900 | 43850 | 351 |
| 299 | 20240315 | 133500 | 10600718850 | 43900 | 43900 | 43900 | 43850 | 125 |
| 300 | 20240315 | 133400 | 10595232100 | 43850 | 43900 | 43900 | 43850 | 157 |
| 301 | 20240315 | 133300 | 10588340000 | 43850 | 43900 | 43900 | 43850 | 273 |
| 302 | 20240315 | 133200 | 10576364250 | 43900 | 43900 | 43900 | 43900 | 533 |
| 303 | 20240315 | 133100 | 10552965550 | 43900 | 44000 | 44000 | 43900 | 321 |
| 304 | 20240315 | 133000 | 10538855200 | 44000 | 43950 | 44000 | 43950 | 292 |
| 305 | 20240315 | 132900 | 10526017350 | 43950 | 44000 | 44000 | 43950 | 986 |
| 306 | 20240315 | 132800 | 10482666400 | 43950 | 43950 | 43950 | 43950 | 368 |
| 307 | 20240315 | 132700 | 10466492800 | 43950 | 43950 | 43950 | 43950 | 380 |
| 308 | 20240315 | 132600 | 10449791800 | 43950 | 43950 | 43950 | 43900 | 1090 |
| 309 | 20240315 | 132500 | 10401906050 | 43950 | 43900 | 44000 | 43850 | 3750 |
| 310 | 20240315 | 132400 | 10237098900 | 43950 | 43850 | 43950 | 43850 | 967 |
| 311 | 20240315 | 132300 | 10194654400 | 43900 | 43850 | 43900 | 43800 | 658 |
| 312 | 20240315 | 132200 | 10165809250 | 43850 | 43850 | 43850 | 43850 | 33 |
| 313 | 20240315 | 132100 | 10164362200 | 43850 | 43850 | 43850 | 43850 | 751 |
| 314 | 20240315 | 132000 | 10131430850 | 43900 | 43850 | 43900 | 43850 | 512 |
| 315 | 20240315 | 131900 | 10108979450 | 43900 | 43850 | 43900 | 43850 | 422 |
| 316 | 20240315 | 131800 | 10090471350 | 43850 | 43850 | 43900 | 43850 | 65 |
| 317 | 20240315 | 131700 | 10087618050 | 43850 | 43850 | 43900 | 43850 | 121 |
| 318 | 20240315 | 131600 | 10082307250 | 43850 | 43850 | 43900 | 43850 | 348 |
| 319 | 20240315 | 131500 | 10067045450 | 43900 | 43850 | 43900 | 43850 | 142 |
| 320 | 20240315 | 131400 | 10060815800 | 43850 | 43900 | 43900 | 43850 | 584 |
| 321 | 20240315 | 131300 | 10035181200 | 43950 | 43900 | 43950 | 43900 | 272 |
| 322 | 20240315 | 131200 | 10023235900 | 43900 | 43900 | 43900 | 43900 | 403 |
| 323 | 20240315 | 131100 | 10005544200 | 43850 | 43900 | 43950 | 43850 | 366 |
| 324 | 20240315 | 131000 | 9989477300 | 43900 | 43950 | 43950 | 43900 | 285 |
| 325 | 20240315 | 130900 | 9976964600 | 43900 | 43900 | 43950 | 43900 | 1620 |
| 326 | 20240315 | 130800 | 9905814600 | 43900 | 43900 | 43900 | 43900 | 64 |
| 327 | 20240315 | 130700 | 9903005000 | 43850 | 43850 | 43900 | 43850 | 288 |
| 328 | 20240315 | 130600 | 9890372700 | 43900 | 43900 | 43900 | 43850 | 540 |
| 329 | 20240315 | 130500 | 9866687750 | 43850 | 43900 | 43900 | 43850 | 20 |
| 330 | 20240315 | 130400 | 9865810550 | 43900 | 43850 | 43900 | 43850 | 45 |
| 331 | 20240315 | 130300 | 9863835250 | 43900 | 43900 | 43900 | 43850 | 186 |
| 332 | 20240315 | 130200 | 9855677350 | 43900 | 43900 | 43900 | 43900 | 216 |
| 333 | 20240315 | 130100 | 9846194950 | 43900 | 43900 | 43900 | 43850 | 236 |
| 334 | 20240315 | 130000 | 9835834600 | 43900 | 43850 | 43900 | 43850 | 956 |
| 335 | 20240315 | 125900 | 9793874500 | 43900 | 43850 | 43900 | 43850 | 32 |
| 336 | 20240315 | 125800 | 9792469800 | 43900 | 43900 | 43900 | 43900 | 35 |
| 337 | 20240315 | 125700 | 9790933300 | 43900 | 43850 | 43900 | 43850 | 382 |
| 338 | 20240315 | 125600 | 9774175600 | 43850 | 43900 | 43900 | 43850 | 588 |
| 339 | 20240315 | 125500 | 9748382150 | 43900 | 43850 | 43950 | 43850 | 1199 |
| 340 | 20240315 | 125400 | 9695747900 | 43900 | 43800 | 43900 | 43800 | 2381 |
| 341 | 20240315 | 125300 | 9591295300 | 43800 | 43800 | 43850 | 43800 | 412 |
| 342 | 20240315 | 125200 | 9573246200 | 43850 | 43800 | 43850 | 43750 | 1329 |
| 343 | 20240315 | 125100 | 9515036000 | 43750 | 43800 | 43800 | 43750 | 87 |
| 344 | 20240315 | 125000 | 9511228200 | 43800 | 43750 | 43800 | 43750 | 436 |
| 345 | 20240315 | 124900 | 9492140450 | 43750 | 43800 | 43800 | 43750 | 203 |
| 346 | 20240315 | 124800 | 9483259050 | 43800 | 43850 | 43850 | 43800 | 147 |
| 347 | 20240315 | 124700 | 9476820250 | 43850 | 43800 | 43850 | 43750 | 1470 |
| 348 | 20240315 | 124600 | 9412434250 | 43800 | 43800 | 43850 | 43800 | 252 |
| 349 | 20240315 | 124500 | 9401396400 | 43800 | 43700 | 43800 | 43700 | 1623 |
| 350 | 20240315 | 124400 | 9330362200 | 43700 | 43700 | 43700 | 43650 | 564 |
| 351 | 20240315 | 124300 | 9305715450 | 43700 | 43700 | 43700 | 43700 | 1536 |
| 352 | 20240315 | 124200 | 9238592250 | 43700 | 43750 | 43750 | 43700 | 197 |
| 353 | 20240315 | 124100 | 9229982350 | 43700 | 43750 | 43750 | 43700 | 289 |
| 354 | 20240315 | 124000 | 9217353000 | 43700 | 43700 | 43700 | 43700 | 463 |
| 355 | 20240315 | 123900 | 9197119900 | 43750 | 43750 | 43750 | 43700 | 7 |
| 356 | 20240315 | 123800 | 9196813800 | 43750 | 43700 | 43750 | 43700 | 90 |
| 357 | 20240315 | 123700 | 9192880700 | 43700 | 43700 | 43750 | 43700 | 174 |
| 358 | 20240315 | 123600 | 9185270600 | 43700 | 43700 | 43750 | 43700 | 202 |
| 359 | 20240315 | 123500 | 9176442900 | 43700 | 43700 | 43750 | 43700 | 167 |
| 360 | 20240315 | 123400 | 9169143000 | 43700 | 43700 | 43700 | 43700 | 266 |
| 361 | 20240315 | 123300 | 9157518800 | 43700 | 43700 | 43750 | 43700 | 385 |
| 362 | 20240315 | 123200 | 9140692800 | 43750 | 43750 | 43750 | 43700 | 75 |
| 363 | 20240315 | 123100 | 9137411600 | 43750 | 43750 | 43750 | 43700 | 581 |
| 364 | 20240315 | 123000 | 9112011550 | 43750 | 43750 | 43750 | 43700 | 338 |
| 365 | 20240315 | 122900 | 9097231250 | 43750 | 43700 | 43750 | 43700 | 608 |
| 366 | 20240315 | 122800 | 9070634250 | 43700 | 43750 | 43750 | 43700 | 18 |
| 367 | 20240315 | 122700 | 9069847150 | 43750 | 43700 | 43750 | 43700 | 484 |
| 368 | 20240315 | 122600 | 9048693200 | 43750 | 43700 | 43800 | 43700 | 1421 |
| 369 | 20240315 | 122500 | 8986535550 | 43750 | 43700 | 43750 | 43700 | 355 |
| 370 | 20240315 | 122400 | 8971021550 | 43700 | 43700 | 43700 | 43700 | 162 |
| 371 | 20240315 | 122300 | 8963942150 | 43700 | 43700 | 43700 | 43650 | 468 |
| 372 | 20240315 | 122200 | 8943505700 | 43700 | 43600 | 43750 | 43600 | 345 |
| 373 | 20240315 | 122100 | 8928432250 | 43600 | 43600 | 43600 | 43600 | 45 |
| 374 | 20240315 | 122000 | 8926470250 | 43700 | 43750 | 43750 | 43600 | 652 |
| 375 | 20240315 | 121900 | 8897998650 | 43750 | 43750 | 43750 | 43700 | 150 |
| 376 | 20240315 | 121800 | 8891443050 | 43750 | 43600 | 43750 | 43600 | 1094 |
| 377 | 20240315 | 121700 | 8843660200 | 43600 | 43550 | 43600 | 43550 | 124 |
| 378 | 20240315 | 121600 | 8838254950 | 43600 | 43550 | 43600 | 43550 | 979 |
| 379 | 20240315 | 121500 | 8795613900 | 43550 | 43600 | 43600 | 43550 | 80 |
| 380 | 20240315 | 121400 | 8792128850 | 43550 | 43550 | 43600 | 43550 | 170 |
| 381 | 20240315 | 121300 | 8784723850 | 43550 | 43550 | 43600 | 43550 | 524 |
| 382 | 20240315 | 121200 | 8761900050 | 43600 | 43650 | 43650 | 43600 | 402 |
| 383 | 20240315 | 121100 | 8744367850 | 43650 | 43600 | 43650 | 43600 | 386 |
| 384 | 20240315 | 121000 | 8727538200 | 43600 | 43600 | 43650 | 43600 | 274 |
| 385 | 20240315 | 120900 | 8715591650 | 43650 | 43650 | 43650 | 43600 | 119 |
| 386 | 20240315 | 120800 | 8710398100 | 43650 | 43700 | 43700 | 43650 | 359 |
| 387 | 20240315 | 120700 | 8694725100 | 43700 | 43650 | 43700 | 43650 | 261 |
| 388 | 20240315 | 120600 | 8683330700 | 43650 | 43700 | 43700 | 43650 | 315 |
| 389 | 20240315 | 120500 | 8669573400 | 43700 | 43650 | 43700 | 43650 | 123 |
| 390 | 20240315 | 120400 | 8664201300 | 43650 | 43550 | 43700 | 43550 | 632 |
| 391 | 20240315 | 120300 | 8636623850 | 43600 | 43600 | 43600 | 43550 | 290 |
| 392 | 20240315 | 120200 | 8623987300 | 43600 | 43550 | 43650 | 43550 | 473 |
| 393 | 20240315 | 120100 | 8603364550 | 43600 | 43600 | 43600 | 43550 | 29 |
| 394 | 20240315 | 120000 | 8602100350 | 43600 | 43550 | 43600 | 43550 | 778 |
| 395 | 20240315 | 115900 | 8568210400 | 43550 | 43600 | 43600 | 43550 | 261 |
| 396 | 20240315 | 115800 | 8556838850 | 43550 | 43600 | 43600 | 43550 | 106 |
| 397 | 20240315 | 115700 | 8552217300 | 43550 | 43600 | 43600 | 43550 | 627 |
| 398 | 20240315 | 115600 | 8524885450 | 43550 | 43550 | 43600 | 43550 | 1334 |
| 399 | 20240315 | 115500 | 8466758000 | 43550 | 43600 | 43600 | 43550 | 424 |
| 400 | 20240315 | 115400 | 8448291250 | 43550 | 43550 | 43600 | 43550 | 513 |
| 401 | 20240315 | 115300 | 8425947600 | 43550 | 43550 | 43600 | 43550 | 664 |
| 402 | 20240315 | 115200 | 8397014650 | 43550 | 43550 | 43550 | 43500 | 385 |
| 403 | 20240315 | 115100 | 8380247950 | 43550 | 43500 | 43550 | 43500 | 129 |
| 404 | 20240315 | 115000 | 8374630200 | 43500 | 43500 | 43550 | 43500 | 253 |
| 405 | 20240315 | 114900 | 8363620450 | 43550 | 43500 | 43550 | 43500 | 1589 |
| 406 | 20240315 | 114800 | 8294462100 | 43550 | 43550 | 43550 | 43500 | 372 |
| 407 | 20240315 | 114700 | 8278262500 | 43550 | 43550 | 43550 | 43500 | 90 |
| 408 | 20240315 | 114600 | 8274343500 | 43550 | 43600 | 43600 | 43500 | 568 |
| 409 | 20240315 | 114500 | 8249614500 | 43550 | 43550 | 43600 | 43550 | 399 |
| 410 | 20240315 | 114400 | 8232237750 | 43550 | 43550 | 43600 | 43550 | 241 |
| 411 | 20240315 | 114300 | 8221740650 | 43600 | 43550 | 43600 | 43550 | 494 |
| 412 | 20240315 | 114200 | 8200224350 | 43550 | 43600 | 43600 | 43550 | 238 |
| 413 | 20240315 | 114100 | 8189859300 | 43550 | 43550 | 43550 | 43500 | 757 |
| 414 | 20240315 | 114000 | 8156895750 | 43550 | 43500 | 43550 | 43500 | 286 |
| 415 | 20240315 | 113900 | 8144448650 | 43550 | 43550 | 43550 | 43450 | 5071 |
| 416 | 20240315 | 113800 | 7923865950 | 43550 | 43550 | 43550 | 43500 | 263 |
| 417 | 20240315 | 113700 | 7912419500 | 43550 | 43550 | 43550 | 43500 | 2303 |
| 418 | 20240315 | 113600 | 7812237250 | 43500 | 43550 | 43550 | 43500 | 18198 |
| 419 | 20240315 | 113500 | 7020534100 | 43600 | 43650 | 43650 | 43600 | 134 |
| 420 | 20240315 | 113400 | 7014691650 | 43650 | 43600 | 43650 | 43600 | 290 |
| 421 | 20240315 | 113300 | 7002046400 | 43650 | 43650 | 43650 | 43600 | 288 |
| 422 | 20240315 | 113200 | 6989484100 | 43650 | 43650 | 43650 | 43600 | 56 |
| 423 | 20240315 | 113100 | 6987041950 | 43650 | 43600 | 43650 | 43600 | 238 |
| 424 | 20240315 | 113000 | 6976663150 | 43600 | 43550 | 43600 | 43550 | 1257 |
| 425 | 20240315 | 112900 | 6921866100 | 43550 | 43550 | 43600 | 43550 | 474 |
| 426 | 20240315 | 112800 | 6901222750 | 43550 | 43500 | 43550 | 43500 | 420 |
| 427 | 20240315 | 112700 | 6882931900 | 43550 | 43550 | 43550 | 43500 | 325 |
| 428 | 20240315 | 112600 | 6868780750 | 43550 | 43500 | 43550 | 43500 | 457 |
| 429 | 20240315 | 112500 | 6848889750 | 43550 | 43550 | 43550 | 43500 | 253 |
| 430 | 20240315 | 112400 | 6837872550 | 43550 | 43550 | 43550 | 43500 | 164 |
| 431 | 20240315 | 112300 | 6830736050 | 43550 | 43550 | 43550 | 43500 | 619 |
| 432 | 20240315 | 112200 | 6803802500 | 43600 | 43550 | 43600 | 43550 | 1421 |
| 433 | 20240315 | 112100 | 6741908600 | 43550 | 43550 | 43600 | 43550 | 232 |
| 434 | 20240315 | 112000 | 6731804950 | 43550 | 43550 | 43600 | 43550 | 359 |
| 435 | 20240315 | 111900 | 6716170200 | 43600 | 43550 | 43600 | 43550 | 433 |
| 436 | 20240315 | 111800 | 6697307850 | 43550 | 43550 | 43600 | 43550 | 175 |
| 437 | 20240315 | 111700 | 6689684250 | 43550 | 43550 | 43550 | 43550 | 140 |
| 438 | 20240315 | 111600 | 6683587250 | 43550 | 43600 | 43600 | 43550 | 186 |
| 439 | 20240315 | 111500 | 6675486500 | 43600 | 43550 | 43600 | 43550 | 293 |
| 440 | 20240315 | 111400 | 6662726200 | 43550 | 43550 | 43550 | 43500 | 487 |
| 441 | 20240315 | 111300 | 6641517400 | 43550 | 43550 | 43550 | 43500 | 538 |
| 442 | 20240315 | 111200 | 6618094950 | 43550 | 43550 | 43550 | 43550 | 360 |
| 443 | 20240315 | 111100 | 6602416950 | 43550 | 43500 | 43550 | 43500 | 696 |
| 444 | 20240315 | 111000 | 6572106950 | 43550 | 43600 | 43600 | 43500 | 4883 |
| 445 | 20240315 | 110900 | 6359461150 | 43550 | 43600 | 43600 | 43550 | 322 |
| 446 | 20240315 | 110800 | 6345436250 | 43600 | 43550 | 43600 | 43550 | 983 |
| 447 | 20240315 | 110700 | 6302622450 | 43550 | 43550 | 43600 | 43550 | 496 |
| 448 | 20240315 | 110600 | 6281021400 | 43550 | 43600 | 43600 | 43550 | 429 |
| 449 | 20240315 | 110500 | 6262332450 | 43600 | 43600 | 43600 | 43550 | 843 |
| 450 | 20240315 | 110400 | 6225596500 | 43550 | 43600 | 43600 | 43550 | 146 |
| 451 | 20240315 | 110300 | 6219235600 | 43600 | 43550 | 43600 | 43550 | 395 |
| 452 | 20240315 | 110200 | 6202027700 | 43550 | 43600 | 43600 | 43550 | 901 |
| 453 | 20240315 | 110100 | 6162788650 | 43600 | 43600 | 43600 | 43550 | 143 |
| 454 | 20240315 | 110000 | 6156555600 | 43600 | 43600 | 43600 | 43550 | 189 |
| 455 | 20240315 | 105900 | 6148322750 | 43600 | 43600 | 43650 | 43600 | 583 |
| 456 | 20240315 | 105800 | 6122903650 | 43600 | 43600 | 43650 | 43600 | 724 |
| 457 | 20240315 | 105700 | 6091336150 | 43600 | 43650 | 43650 | 43600 | 160 |
| 458 | 20240315 | 105600 | 6084359600 | 43650 | 43600 | 43650 | 43550 | 610 |
| 459 | 20240315 | 105500 | 6057763700 | 43600 | 43600 | 43600 | 43550 | 265 |
| 460 | 20240315 | 105400 | 6046211500 | 43600 | 43600 | 43600 | 43550 | 512 |
| 461 | 20240315 | 105300 | 6023888350 | 43600 | 43600 | 43600 | 43550 | 1775 |
| 462 | 20240315 | 105200 | 5946541000 | 43600 | 43600 | 43600 | 43550 | 1168 |
| 463 | 20240315 | 105100 | 5895672850 | 43550 | 43600 | 43600 | 43550 | 191 |
| 464 | 20240315 | 105000 | 5887353100 | 43600 | 43550 | 43600 | 43550 | 451 |
| 465 | 20240315 | 104900 | 5867702050 | 43550 | 43600 | 43600 | 43550 | 591 |
| 466 | 20240315 | 104800 | 5841945350 | 43600 | 43600 | 43600 | 43550 | 220 |
| 467 | 20240315 | 104700 | 5832358100 | 43600 | 43600 | 43600 | 43550 | 375 |
| 468 | 20240315 | 104600 | 5816009800 | 43600 | 43600 | 43650 | 43550 | 1266 |
| 469 | 20240315 | 104500 | 5760819100 | 43600 | 43650 | 43650 | 43600 | 56 |
| 470 | 20240315 | 104400 | 5758376750 | 43600 | 43600 | 43650 | 43550 | 309 |
| 471 | 20240315 | 104300 | 5744904400 | 43600 | 43650 | 43650 | 43550 | 3115 |
| 472 | 20240315 | 104200 | 5609064450 | 43600 | 43600 | 43650 | 43600 | 206 |
| 473 | 20240315 | 104100 | 5600081700 | 43600 | 43650 | 43700 | 43600 | 3955 |
| 474 | 20240315 | 104000 | 5427518600 | 43650 | 43650 | 43700 | 43650 | 669 |
| 475 | 20240315 | 103900 | 5398315550 | 43650 | 43650 | 43700 | 43650 | 357 |
| 476 | 20240315 | 103800 | 5382724700 | 43650 | 43650 | 43700 | 43650 | 410 |
| 477 | 20240315 | 103700 | 5364826050 | 43700 | 43650 | 43700 | 43650 | 208 |
| 478 | 20240315 | 103600 | 5355745200 | 43700 | 43700 | 43700 | 43650 | 337 |
| 479 | 20240315 | 103500 | 5341028450 | 43650 | 43700 | 43700 | 43650 | 1344 |
| 480 | 20240315 | 103400 | 5282296150 | 43700 | 43700 | 43700 | 43700 | 182 |
| 481 | 20240315 | 103300 | 5274342750 | 43700 | 43700 | 43750 | 43700 | 509 |
| 482 | 20240315 | 103200 | 5252099350 | 43700 | 43700 | 43750 | 43700 | 131 |
| 483 | 20240315 | 103100 | 5246374100 | 43750 | 43700 | 43750 | 43700 | 49 |
| 484 | 20240315 | 103000 | 5244232300 | 43700 | 43750 | 43750 | 43700 | 567 |
| 485 | 20240315 | 102900 | 5219453350 | 43700 | 43700 | 43750 | 43700 | 774 |
| 486 | 20240315 | 102800 | 5185629200 | 43750 | 43700 | 43750 | 43700 | 104 |
| 487 | 20240315 | 102700 | 5181083750 | 43700 | 43700 | 43750 | 43700 | 171 |
| 488 | 20240315 | 102600 | 5173611000 | 43700 | 43700 | 43750 | 43700 | 592 |
| 489 | 20240315 | 102500 | 5147738750 | 43700 | 43650 | 43700 | 43650 | 187 |
| 490 | 20240315 | 102400 | 5139571100 | 43700 | 43750 | 43750 | 43650 | 1114 |
| 491 | 20240315 | 102300 | 5090889050 | 43750 | 43750 | 43750 | 43700 | 1368 |
| 492 | 20240315 | 102200 | 5031080550 | 43750 | 43750 | 43750 | 43750 | 910 |
| 493 | 20240315 | 102100 | 4991268050 | 43750 | 43750 | 43750 | 43700 | 720 |
| 494 | 20240315 | 102000 | 4959770650 | 43750 | 43750 | 43750 | 43750 | 281 |
| 495 | 20240315 | 101900 | 4947476900 | 43750 | 43800 | 43800 | 43750 | 594 |
| 496 | 20240315 | 101800 | 4921488650 | 43750 | 43800 | 43800 | 43750 | 310 |
| 497 | 20240315 | 101700 | 4907918450 | 43800 | 43800 | 43800 | 43750 | 197 |
| 498 | 20240315 | 101600 | 4899295000 | 43800 | 43800 | 43800 | 43750 | 325 |
| 499 | 20240315 | 101500 | 4885068700 | 43800 | 43800 | 43800 | 43800 | 672 |
| 500 | 20240315 | 101400 | 4855635100 | 43800 | 43800 | 43800 | 43800 | 60 |
| 501 | 20240315 | 101300 | 4853007100 | 43800 | 43850 | 43850 | 43800 | 473 |
| 502 | 20240315 | 101200 | 4832282200 | 43900 | 43850 | 43900 | 43850 | 119 |
| 503 | 20240315 | 101100 | 4827062700 | 43850 | 43850 | 43850 | 43850 | 92 |
| 504 | 20240315 | 101000 | 4823028500 | 43850 | 43800 | 43900 | 43800 | 1168 |
| 505 | 20240315 | 100900 | 4771776200 | 43850 | 43850 | 43900 | 43850 | 70 |
| 506 | 20240315 | 100800 | 4768706650 | 43800 | 43900 | 43950 | 43800 | 564 |
| 507 | 20240315 | 100700 | 4743947950 | 43900 | 43900 | 43900 | 43900 | 401 |
| 508 | 20240315 | 100600 | 4726344050 | 43950 | 43900 | 43950 | 43900 | 978 |
| 509 | 20240315 | 100500 | 4683409650 | 43900 | 43850 | 43900 | 43850 | 1014 |
| 510 | 20240315 | 100400 | 4638910250 | 43850 | 43850 | 43850 | 43800 | 192 |
| 511 | 20240315 | 100300 | 4630491250 | 43850 | 43850 | 43850 | 43700 | 1438 |
| 512 | 20240315 | 100200 | 4567519700 | 43850 | 43900 | 43900 | 43850 | 180 |
| 513 | 20240315 | 100100 | 4559625750 | 43850 | 43850 | 43900 | 43850 | 405 |
| 514 | 20240315 | 100000 | 4541861400 | 43850 | 43800 | 43900 | 43800 | 532 |
| 515 | 20240315 | 095900 | 4518540700 | 43800 | 43850 | 43850 | 43800 | 240 |
| 516 | 20240315 | 095800 | 4508026550 | 43800 | 43850 | 43900 | 43800 | 417 |
| 517 | 20240315 | 095700 | 4489745250 | 43800 | 43850 | 43850 | 43800 | 517 |
| 518 | 20240315 | 095600 | 4467090900 | 43900 | 43700 | 43900 | 43700 | 8155 |
| 519 | 20240315 | 095500 | 4109955850 | 43700 | 43700 | 43750 | 43700 | 526 |
| 520 | 20240315 | 095400 | 4086968400 | 43750 | 43700 | 43750 | 43700 | 562 |
| 521 | 20240315 | 095300 | 4062404900 | 43700 | 43700 | 43750 | 43650 | 579 |
| 522 | 20240315 | 095200 | 4037109650 | 43700 | 43700 | 43750 | 43700 | 312 |
| 523 | 20240315 | 095100 | 4023474850 | 43700 | 43750 | 43750 | 43700 | 129 |
| 524 | 20240315 | 095000 | 4017837150 | 43700 | 43700 | 43750 | 43600 | 1634 |
| 525 | 20240315 | 094900 | 3946536500 | 43650 | 43750 | 43750 | 43650 | 619 |
| 526 | 20240315 | 094800 | 3919496100 | 43700 | 43750 | 43750 | 43700 | 662 |
| 527 | 20240315 | 094700 | 3890561200 | 43750 | 43700 | 43750 | 43700 | 337 |
| 528 | 20240315 | 094600 | 3875823700 | 43700 | 43750 | 43750 | 43700 | 690 |
| 529 | 20240315 | 094500 | 3845665750 | 43750 | 43750 | 43800 | 43750 | 382 |
| 530 | 20240315 | 094400 | 3828953150 | 43750 | 43650 | 43800 | 43650 | 3552 |
| 531 | 20240315 | 094300 | 3673638900 | 43650 | 43650 | 43700 | 43650 | 1342 |
| 532 | 20240315 | 094200 | 3615056700 | 43650 | 43600 | 43650 | 43550 | 1316 |
| 533 | 20240315 | 094100 | 3557672400 | 43550 | 43600 | 43650 | 43550 | 1116 |
| 534 | 20240315 | 094000 | 3509019650 | 43600 | 43550 | 43650 | 43550 | 1008 |
| 535 | 20240315 | 093900 | 3465084500 | 43550 | 43650 | 43650 | 43550 | 506 |
| 536 | 20240315 | 093800 | 3443021550 | 43600 | 43650 | 43650 | 43600 | 1155 |
| 537 | 20240315 | 093700 | 3392635900 | 43600 | 43600 | 43650 | 43600 | 652 |
| 538 | 20240315 | 093600 | 3364207950 | 43600 | 43550 | 43600 | 43550 | 3605 |
| 539 | 20240315 | 093500 | 3207083000 | 43600 | 43500 | 43600 | 43500 | 1394 |
| 540 | 20240315 | 093400 | 3146381700 | 43500 | 43550 | 43550 | 43500 | 958 |
| 541 | 20240315 | 093300 | 3104697650 | 43550 | 43600 | 43600 | 43500 | 5027 |
| 542 | 20240315 | 093200 | 2885811850 | 43600 | 43600 | 43650 | 43550 | 3278 |
| 543 | 20240315 | 093100 | 2742904100 | 43600 | 43600 | 43650 | 43600 | 1611 |
| 544 | 20240315 | 093000 | 2672633850 | 43600 | 43750 | 43750 | 43600 | 3821 |
| 545 | 20240315 | 092900 | 2505907650 | 43650 | 43700 | 43750 | 43650 | 2922 |
| 546 | 20240315 | 092800 | 2378222700 | 43700 | 43750 | 43750 | 43700 | 926 |
| 547 | 20240315 | 092700 | 2337754900 | 43700 | 43700 | 43750 | 43700 | 836 |
| 548 | 20240315 | 092600 | 2301206250 | 43700 | 43700 | 43700 | 43650 | 1587 |
| 549 | 20240315 | 092500 | 2231855100 | 43750 | 43800 | 43800 | 43700 | 804 |
| 550 | 20240315 | 092400 | 2196693250 | 43800 | 43850 | 43850 | 43700 | 2800 |
| 551 | 20240315 | 092300 | 2074121000 | 43850 | 43850 | 43850 | 43800 | 3714 |
| 552 | 20240315 | 092200 | 1911389100 | 43850 | 43900 | 43950 | 43800 | 3286 |
| 553 | 20240315 | 092100 | 1767247250 | 43900 | 43950 | 43950 | 43900 | 328 |
| 554 | 20240315 | 092000 | 1752847250 | 43900 | 43900 | 43900 | 43850 | 1013 |
| 555 | 20240315 | 091900 | 1708385450 | 43900 | 43900 | 43900 | 43850 | 811 |
| 556 | 20240315 | 091800 | 1672786000 | 43900 | 43900 | 43950 | 43850 | 1431 |
| 557 | 20240315 | 091700 | 1609983450 | 43900 | 43950 | 43950 | 43900 | 958 |
| 558 | 20240315 | 091600 | 1567901550 | 43950 | 43900 | 43950 | 43850 | 3991 |
| 559 | 20240315 | 091500 | 1392800400 | 43850 | 43900 | 43900 | 43850 | 2607 |
| 560 | 20240315 | 091400 | 1278359350 | 43900 | 43950 | 44000 | 43900 | 1292 |
| 561 | 20240315 | 091300 | 1221618250 | 43950 | 43900 | 44000 | 43900 | 656 |
| 562 | 20240315 | 091200 | 1192788200 | 43950 | 43950 | 43950 | 43900 | 412 |
| 563 | 20240315 | 091100 | 1174697700 | 43950 | 43950 | 44000 | 43900 | 1504 |
| 564 | 20240315 | 091000 | 1108589500 | 43950 | 43950 | 44000 | 43950 | 599 |
| 565 | 20240315 | 090900 | 1082259900 | 44000 | 43900 | 44000 | 43900 | 1563 |
| 566 | 20240315 | 090800 | 1013585450 | 43900 | 44050 | 44050 | 43850 | 5763 |
| 567 | 20240315 | 090700 | 760276800 | 44050 | 44150 | 44150 | 44000 | 4482 |
| 568 | 20240315 | 090600 | 562935250 | 44100 | 44200 | 44250 | 44100 | 2707 |
| 569 | 20240315 | 090500 | 443507300 | 44150 | 44100 | 44200 | 44100 | 931 |
| 570 | 20240315 | 090400 | 402420450 | 44100 | 44200 | 44200 | 44100 | 2368 |
| 571 | 20240315 | 090300 | 297954900 | 44200 | 44250 | 44250 | 44150 | 1299 |
| 572 | 20240315 | 090200 | 240549800 | 44200 | 44250 | 44250 | 44150 | 1065 |
| 573 | 20240315 | 090100 | 193483700 | 44250 | 44150 | 44300 | 44150 | 650 |
| 574 | 20240315 | 090000 | 164718350 | 44150 | 44150 | 44400 | 44100 | 3703 |