34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 150441 |
| 3 | 20240315 | 184200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 4 | 20240315 | 184100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 5 | 20240315 | 184000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 6 | 20240315 | 183900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 7 | 20240315 | 183800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 8 | 20240315 | 183700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 9 | 20240315 | 183600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 10 | 20240315 | 183500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 11 | 20240315 | 183400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 12 | 20240315 | 183300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 13 | 20240315 | 183200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 14 | 20240315 | 183100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 15 | 20240315 | 183000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 16 | 20240315 | 182900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 17 | 20240315 | 182800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 18 | 20240315 | 182700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 19 | 20240315 | 182600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 20 | 20240315 | 182500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 21 | 20240315 | 182400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 22 | 20240315 | 182300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 23 | 20240315 | 182200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 24 | 20240315 | 182100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 25 | 20240315 | 182000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 26 | 20240315 | 181900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 27 | 20240315 | 181800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 28 | 20240315 | 181700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 29 | 20240315 | 181600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 30 | 20240315 | 181500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 31 | 20240315 | 181400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 32 | 20240315 | 181300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 150441 |
| 33 | 20240315 | 181200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 34 | 20240315 | 181100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 35 | 20240315 | 181000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 36 | 20240315 | 180900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 37 | 20240315 | 180800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 38 | 20240315 | 180700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 39 | 20240315 | 180600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 40 | 20240315 | 180500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 41 | 20240315 | 180400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 42 | 20240315 | 180300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 43 | 20240315 | 180200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 44 | 20240315 | 180100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 45 | 20240315 | 180000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 46 | 20240315 | 175900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 47 | 20240315 | 175800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 48 | 20240315 | 175700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 49 | 20240315 | 175600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 50 | 20240315 | 175500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 51 | 20240315 | 175400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 52 | 20240315 | 175300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 53 | 20240315 | 175200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 54 | 20240315 | 175100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 55 | 20240315 | 175000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 56 | 20240315 | 174900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 57 | 20240315 | 174800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 58 | 20240315 | 174700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 59 | 20240315 | 174600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 60 | 20240315 | 174500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 61 | 20240315 | 174400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 62 | 20240315 | 174300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 150441 |
| 63 | 20240315 | 174200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 64 | 20240315 | 174100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 65 | 20240315 | 174000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 66 | 20240315 | 173900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 67 | 20240315 | 173800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 68 | 20240315 | 173700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 69 | 20240315 | 173600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 70 | 20240315 | 173500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 71 | 20240315 | 173400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 72 | 20240315 | 173300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 73 | 20240315 | 173200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 74 | 20240315 | 173100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 75 | 20240315 | 173000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 76 | 20240315 | 172900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 77 | 20240315 | 172800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 78 | 20240315 | 172700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 79 | 20240315 | 172600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 80 | 20240315 | 172500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 81 | 20240315 | 172400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 82 | 20240315 | 172300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 83 | 20240315 | 172200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 84 | 20240315 | 172100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 85 | 20240315 | 172000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 86 | 20240315 | 171900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 87 | 20240315 | 171800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 88 | 20240315 | 171700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 89 | 20240315 | 171600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 90 | 20240315 | 171500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 91 | 20240315 | 171400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 92 | 20240315 | 171300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 150441 |
| 93 | 20240315 | 171200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 94 | 20240315 | 171100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 95 | 20240315 | 171000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 96 | 20240315 | 170900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 97 | 20240315 | 170800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 98 | 20240315 | 170700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 99 | 20240315 | 170600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 100 | 20240315 | 170500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 101 | 20240315 | 170400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 102 | 20240315 | 170300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 103 | 20240315 | 170200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 104 | 20240315 | 170100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 105 | 20240315 | 170000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 106 | 20240315 | 165900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 107 | 20240315 | 165800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 108 | 20240315 | 165700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 109 | 20240315 | 165600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 110 | 20240315 | 165500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 111 | 20240315 | 165400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 112 | 20240315 | 165300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 113 | 20240315 | 165200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 114 | 20240315 | 165100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 115 | 20240315 | 165000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 116 | 20240315 | 164900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 117 | 20240315 | 164800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 118 | 20240315 | 164700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 119 | 20240315 | 164600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 120 | 20240315 | 164500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 121 | 20240315 | 164400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 122 | 20240315 | 164300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 150441 |
| 123 | 20240315 | 164200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 124 | 20240315 | 164100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 125 | 20240315 | 164000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 126 | 20240315 | 163900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 127 | 20240315 | 163800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 128 | 20240315 | 163700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 129 | 20240315 | 163600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 130 | 20240315 | 163500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 131 | 20240315 | 163400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 132 | 20240315 | 163300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 133 | 20240315 | 163200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 134 | 20240315 | 163100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 135 | 20240315 | 163000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 136 | 20240315 | 162900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 137 | 20240315 | 162800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 138 | 20240315 | 162700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 139 | 20240315 | 162600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 140 | 20240315 | 162500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 141 | 20240315 | 162400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 142 | 20240315 | 162300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 143 | 20240315 | 162200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 144 | 20240315 | 162100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 145 | 20240315 | 162000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 146 | 20240315 | 161900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 147 | 20240315 | 161800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 148 | 20240315 | 161700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 149 | 20240315 | 161600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 150 | 20240315 | 161500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 151 | 20240315 | 161400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 152 | 20240315 | 161300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 150441 |
| 153 | 20240315 | 161200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 154 | 20240315 | 161100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 155 | 20240315 | 161000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 156 | 20240315 | 160900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 157 | 20240315 | 160800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 158 | 20240315 | 160700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 159 | 20240315 | 160600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 160 | 20240315 | 160500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 161 | 20240315 | 160400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 162 | 20240315 | 160300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 163 | 20240315 | 160200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 164 | 20240315 | 160100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 165 | 20240315 | 160000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 166 | 20240315 | 155900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 167 | 20240315 | 155800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 168 | 20240315 | 155700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 169 | 20240315 | 155600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 170 | 20240315 | 155500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 171 | 20240315 | 155400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 172 | 20240315 | 155300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 173 | 20240315 | 155200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 174 | 20240315 | 155100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 175 | 20240315 | 155000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 176 | 20240315 | 154900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 177 | 20240315 | 154800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 178 | 20240315 | 154700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 179 | 20240315 | 154600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 180 | 20240315 | 154500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 181 | 20240315 | 154400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 182 | 20240315 | 154300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 150441 |
| 183 | 20240315 | 154200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 184 | 20240315 | 154100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 185 | 20240315 | 154000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 186 | 20240315 | 153900 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 187 | 20240315 | 153800 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 188 | 20240315 | 153700 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 189 | 20240315 | 153600 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 190 | 20240315 | 153500 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 191 | 20240315 | 153400 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 192 | 20240315 | 153300 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 193 | 20240315 | 153200 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 194 | 20240315 | 153100 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 195 | 20240315 | 153000 | 242312186000 | 435000 | 435000 | 435000 | 435000 | 150441 |
| 196 | 20240315 | 152900 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 197 | 20240315 | 152800 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 198 | 20240315 | 152700 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 199 | 20240315 | 152600 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 200 | 20240315 | 152500 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 201 | 20240315 | 152400 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 202 | 20240315 | 152300 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 203 | 20240315 | 152200 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 204 | 20240315 | 152100 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 205 | 20240315 | 152000 | 176870351000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 206 | 20240315 | 151900 | 176870351000 | 437500 | 436500 | 437500 | 436500 | 2908 |
| 207 | 20240315 | 151800 | 175599724500 | 437000 | 436500 | 437000 | 436500 | 1099 |
| 208 | 20240315 | 151700 | 175119635500 | 436500 | 437500 | 437500 | 436500 | 2938 |
| 209 | 20240315 | 151600 | 173836406000 | 437500 | 437000 | 437500 | 437000 | 1036 |
| 210 | 20240315 | 151500 | 173383591500 | 437500 | 437500 | 437500 | 437000 | 759 |
| 211 | 20240315 | 151400 | 173051865500 | 437000 | 437000 | 437500 | 436500 | 5915 |
| 212 | 20240315 | 151300 | 170466864500 | 437500 | 438000 | 438000 | 437000 | 852 |
| 213 | 20240315 | 151200 | 170094130500 | 437500 | 437000 | 437500 | 437000 | 880 |
| 214 | 20240315 | 151100 | 169709153500 | 437500 | 437000 | 437500 | 437000 | 3606 |
| 215 | 20240315 | 151000 | 168131679500 | 437000 | 437500 | 438000 | 437000 | 3007 |
| 216 | 20240315 | 150900 | 166816092000 | 438000 | 437500 | 438000 | 437500 | 606 |
| 217 | 20240315 | 150800 | 166550717500 | 438000 | 438000 | 438000 | 437500 | 740 |
| 218 | 20240315 | 150700 | 166226748500 | 438000 | 437500 | 438000 | 437000 | 5376 |
| 219 | 20240315 | 150600 | 163874580500 | 437500 | 437500 | 437500 | 437000 | 456 |
| 220 | 20240315 | 150500 | 163675095500 | 437500 | 437500 | 437500 | 437000 | 3037 |
| 221 | 20240315 | 150400 | 162346437000 | 437500 | 437500 | 437500 | 437000 | 422 |
| 222 | 20240315 | 150300 | 162161876500 | 437500 | 437500 | 437500 | 437000 | 494 |
| 223 | 20240315 | 150200 | 161945934500 | 437000 | 437000 | 437500 | 436500 | 9357 |
| 224 | 20240315 | 150100 | 157856745500 | 437000 | 436500 | 437000 | 436500 | 530 |
| 225 | 20240315 | 150000 | 157625342500 | 436500 | 436500 | 437000 | 436500 | 331 |
| 226 | 20240315 | 145900 | 157480759500 | 436500 | 436500 | 437000 | 436500 | 596 |
| 227 | 20240315 | 145800 | 157220427000 | 437000 | 436500 | 437000 | 436500 | 607 |
| 228 | 20240315 | 145700 | 156955403000 | 437000 | 437000 | 437000 | 436500 | 265 |
| 229 | 20240315 | 145600 | 156839693500 | 437000 | 437000 | 437000 | 436500 | 297 |
| 230 | 20240315 | 145500 | 156710021500 | 437000 | 437000 | 437500 | 436500 | 509 |
| 231 | 20240315 | 145400 | 156487605000 | 437000 | 436500 | 437000 | 436500 | 5003 |
| 232 | 20240315 | 145300 | 154301442500 | 437000 | 436500 | 437000 | 436500 | 386 |
| 233 | 20240315 | 145200 | 154132941500 | 436500 | 436500 | 437000 | 436500 | 1013 |
| 234 | 20240315 | 145100 | 153690651500 | 437000 | 436500 | 437000 | 436000 | 2068 |
| 235 | 20240315 | 145000 | 152787921500 | 436500 | 436000 | 436500 | 435500 | 9319 |
| 236 | 20240315 | 144900 | 148724489000 | 436000 | 435500 | 436000 | 435500 | 3262 |
| 237 | 20240315 | 144800 | 147302416000 | 435500 | 435500 | 436000 | 435500 | 1638 |
| 238 | 20240315 | 144700 | 146588513500 | 435500 | 435500 | 436000 | 435500 | 1064 |
| 239 | 20240315 | 144600 | 146125018000 | 436000 | 435500 | 436000 | 435500 | 1208 |
| 240 | 20240315 | 144500 | 145598712500 | 436000 | 435500 | 436000 | 435500 | 1695 |
| 241 | 20240315 | 144400 | 144860268000 | 435500 | 435500 | 436000 | 435500 | 1138 |
| 242 | 20240315 | 144300 | 144364603500 | 435500 | 435500 | 436000 | 435500 | 1058 |
| 243 | 20240315 | 144200 | 143903762000 | 435500 | 435500 | 436000 | 435500 | 2083 |
| 244 | 20240315 | 144100 | 142996598500 | 435500 | 436000 | 436500 | 435500 | 6373 |
| 245 | 20240315 | 144000 | 140218239000 | 436000 | 436000 | 436500 | 436000 | 5172 |
| 246 | 20240315 | 143900 | 137963240500 | 436000 | 436500 | 436500 | 436000 | 749 |
| 247 | 20240315 | 143800 | 137636603500 | 436500 | 436000 | 436500 | 436000 | 1066 |
| 248 | 20240315 | 143700 | 137171801000 | 436000 | 436000 | 436500 | 436000 | 654 |
| 249 | 20240315 | 143600 | 136886615000 | 436000 | 436000 | 436500 | 436000 | 1029 |
| 250 | 20240315 | 143500 | 136437916000 | 436500 | 436500 | 436500 | 436000 | 3758 |
| 251 | 20240315 | 143400 | 134799355500 | 436500 | 436000 | 436500 | 436000 | 1323 |
| 252 | 20240315 | 143300 | 134222487500 | 436500 | 436000 | 436500 | 436000 | 964 |
| 253 | 20240315 | 143200 | 133802073000 | 436500 | 436000 | 436500 | 436000 | 739 |
| 254 | 20240315 | 143100 | 133479734500 | 436000 | 436500 | 436500 | 436000 | 197 |
| 255 | 20240315 | 143000 | 133393821000 | 436000 | 436000 | 436500 | 436000 | 806 |
| 256 | 20240315 | 142900 | 133042321500 | 436000 | 436000 | 436500 | 436000 | 563 |
| 257 | 20240315 | 142800 | 132796777000 | 436000 | 436000 | 436500 | 436000 | 338 |
| 258 | 20240315 | 142700 | 132649300500 | 436500 | 436000 | 436500 | 436000 | 646 |
| 259 | 20240315 | 142600 | 132367540000 | 436000 | 436500 | 436500 | 436000 | 515 |
| 260 | 20240315 | 142500 | 132142833000 | 436000 | 436500 | 436500 | 436000 | 653 |
| 261 | 20240315 | 142400 | 131858070500 | 436000 | 436500 | 436500 | 436000 | 269 |
| 262 | 20240315 | 142300 | 131740738000 | 436500 | 436000 | 436500 | 436000 | 499 |
| 263 | 20240315 | 142200 | 131523073500 | 436000 | 436000 | 436500 | 436000 | 888 |
| 264 | 20240315 | 142100 | 131135702000 | 436500 | 436000 | 436500 | 436000 | 799 |
| 265 | 20240315 | 142000 | 130787282000 | 436000 | 436000 | 436500 | 436000 | 658 |
| 266 | 20240315 | 141900 | 130500182500 | 436500 | 436500 | 436500 | 436000 | 586 |
| 267 | 20240315 | 141800 | 130244545000 | 436500 | 436000 | 436500 | 436000 | 229 |
| 268 | 20240315 | 141700 | 130144639000 | 436500 | 436000 | 436500 | 436000 | 672 |
| 269 | 20240315 | 141600 | 129851527000 | 436500 | 436000 | 436500 | 436000 | 390 |
| 270 | 20240315 | 141500 | 129681413000 | 436500 | 436500 | 436500 | 436000 | 369 |
| 271 | 20240315 | 141400 | 129520456500 | 436000 | 436500 | 436500 | 436000 | 489 |
| 272 | 20240315 | 141300 | 129307184000 | 436000 | 436500 | 436500 | 436000 | 225 |
| 273 | 20240315 | 141200 | 129209054000 | 436000 | 436500 | 436500 | 436000 | 551 |
| 274 | 20240315 | 141100 | 128968657000 | 436500 | 436500 | 436500 | 436000 | 211 |
| 275 | 20240315 | 141000 | 128876600500 | 436000 | 436500 | 436500 | 436000 | 272 |
| 276 | 20240315 | 140900 | 128757938500 | 436000 | 436500 | 436500 | 436000 | 1245 |
| 277 | 20240315 | 140800 | 128214840000 | 436500 | 436500 | 437000 | 436000 | 640 |
| 278 | 20240315 | 140700 | 127935474000 | 436500 | 436500 | 437000 | 436500 | 799 |
| 279 | 20240315 | 140600 | 127586708000 | 436500 | 436500 | 436500 | 436000 | 2752 |
| 280 | 20240315 | 140500 | 126385516000 | 436500 | 436500 | 436500 | 436000 | 544 |
| 281 | 20240315 | 140400 | 126148273500 | 436500 | 436000 | 436500 | 436000 | 611 |
| 282 | 20240315 | 140300 | 125881762000 | 436000 | 436500 | 436500 | 436000 | 895 |
| 283 | 20240315 | 140200 | 125491522500 | 436500 | 436500 | 436500 | 436000 | 1420 |
| 284 | 20240315 | 140100 | 124872244000 | 436000 | 436500 | 436500 | 436000 | 802 |
| 285 | 20240315 | 140000 | 124522324000 | 436500 | 436500 | 437000 | 436000 | 903 |
| 286 | 20240315 | 135900 | 124128278500 | 436500 | 436500 | 437000 | 436500 | 1257 |
| 287 | 20240315 | 135800 | 123579529500 | 437000 | 436500 | 437000 | 436500 | 370 |
| 288 | 20240315 | 135700 | 123418009500 | 437000 | 436500 | 437000 | 436500 | 820 |
| 289 | 20240315 | 135600 | 123060057500 | 436500 | 436500 | 437000 | 436500 | 3242 |
| 290 | 20240315 | 135500 | 121644902000 | 436500 | 437000 | 437000 | 436500 | 1570 |
| 291 | 20240315 | 135400 | 120959588000 | 437000 | 437000 | 437000 | 436500 | 625 |
| 292 | 20240315 | 135300 | 120686555500 | 436500 | 436500 | 437000 | 436500 | 848 |
| 293 | 20240315 | 135200 | 120316297500 | 436500 | 436500 | 437000 | 436500 | 595 |
| 294 | 20240315 | 135100 | 120056505000 | 436500 | 436500 | 437000 | 436500 | 495 |
| 295 | 20240315 | 135000 | 119840405000 | 436500 | 436500 | 437000 | 436500 | 357 |
| 296 | 20240315 | 134900 | 119684521000 | 437000 | 436500 | 437000 | 436500 | 250 |
| 297 | 20240315 | 134800 | 119575366000 | 436500 | 436500 | 437000 | 436500 | 262 |
| 298 | 20240315 | 134700 | 119460918500 | 437000 | 436500 | 437000 | 436500 | 395 |
| 299 | 20240315 | 134600 | 119288454000 | 436500 | 437000 | 437000 | 436500 | 1865 |
| 300 | 20240315 | 134500 | 118474335000 | 436500 | 436500 | 437000 | 436500 | 605 |
| 301 | 20240315 | 134400 | 118210029500 | 436500 | 437000 | 437000 | 436500 | 460 |
| 302 | 20240315 | 134300 | 118009051500 | 436500 | 436500 | 437000 | 436500 | 377 |
| 303 | 20240315 | 134200 | 117844335500 | 436500 | 436500 | 437000 | 436500 | 776 |
| 304 | 20240315 | 134100 | 117505291000 | 436500 | 436500 | 437000 | 436500 | 235 |
| 305 | 20240315 | 134000 | 117402626000 | 436500 | 437000 | 437000 | 436500 | 412 |
| 306 | 20240315 | 133900 | 117222717500 | 437000 | 436500 | 437000 | 436500 | 777 |
| 307 | 20240315 | 133800 | 116883502000 | 436500 | 436500 | 437000 | 436500 | 367 |
| 308 | 20240315 | 133700 | 116723294500 | 436500 | 436500 | 437000 | 436500 | 206 |
| 309 | 20240315 | 133600 | 116633357500 | 436500 | 436500 | 437000 | 436500 | 1299 |
| 310 | 20240315 | 133500 | 116066326500 | 437000 | 436500 | 437000 | 436500 | 165 |
| 311 | 20240315 | 133400 | 115994248500 | 437000 | 436500 | 437000 | 436500 | 430 |
| 312 | 20240315 | 133300 | 115806487000 | 437000 | 437000 | 437500 | 436500 | 8127 |
| 313 | 20240315 | 133200 | 112255187000 | 437500 | 437500 | 437500 | 437000 | 711 |
| 314 | 20240315 | 133100 | 111944472500 | 437000 | 437500 | 437500 | 437000 | 244 |
| 315 | 20240315 | 133000 | 111837796500 | 437000 | 437500 | 437500 | 437000 | 175 |
| 316 | 20240315 | 132900 | 111761272500 | 437500 | 437000 | 437500 | 437000 | 409 |
| 317 | 20240315 | 132800 | 111582481000 | 437000 | 437000 | 437500 | 437000 | 378 |
| 318 | 20240315 | 132700 | 111417198500 | 437000 | 437500 | 437500 | 437000 | 229 |
| 319 | 20240315 | 132600 | 111317095500 | 437000 | 437500 | 437500 | 437000 | 390 |
| 320 | 20240315 | 132500 | 111146619500 | 437000 | 437500 | 437500 | 437000 | 324 |
| 321 | 20240315 | 132400 | 111004924500 | 437000 | 437000 | 437500 | 437000 | 423 |
| 322 | 20240315 | 132300 | 110820010000 | 437500 | 437500 | 437500 | 437000 | 432 |
| 323 | 20240315 | 132200 | 110631101500 | 437500 | 437500 | 437500 | 437000 | 220 |
| 324 | 20240315 | 132100 | 110534906500 | 437000 | 437000 | 437500 | 437000 | 290 |
| 325 | 20240315 | 132000 | 110408089000 | 437500 | 437500 | 437500 | 437000 | 448 |
| 326 | 20240315 | 131900 | 110212151500 | 437500 | 437000 | 437500 | 437000 | 325 |
| 327 | 20240315 | 131800 | 110070014000 | 437000 | 437500 | 437500 | 437000 | 309 |
| 328 | 20240315 | 131700 | 109934873000 | 437500 | 437500 | 437500 | 437000 | 177 |
| 329 | 20240315 | 131600 | 109857489500 | 437500 | 437500 | 437500 | 437000 | 260 |
| 330 | 20240315 | 131500 | 109743768500 | 437000 | 437500 | 437500 | 437000 | 152 |
| 331 | 20240315 | 131400 | 109677301000 | 437000 | 437000 | 437500 | 437000 | 1008 |
| 332 | 20240315 | 131300 | 109236440000 | 437000 | 437500 | 437500 | 437000 | 523 |
| 333 | 20240315 | 131200 | 109007691000 | 437000 | 437000 | 437500 | 437000 | 161 |
| 334 | 20240315 | 131100 | 108937298000 | 437000 | 437500 | 437500 | 437000 | 156 |
| 335 | 20240315 | 131000 | 108869092000 | 437000 | 437000 | 437500 | 437000 | 260 |
| 336 | 20240315 | 130900 | 108755429000 | 437000 | 437000 | 437500 | 437000 | 293 |
| 337 | 20240315 | 130800 | 108627346000 | 437000 | 437000 | 437500 | 437000 | 194 |
| 338 | 20240315 | 130700 | 108542524500 | 437500 | 437000 | 437500 | 437000 | 191 |
| 339 | 20240315 | 130600 | 108459034000 | 437000 | 437500 | 437500 | 437000 | 219 |
| 340 | 20240315 | 130500 | 108363297000 | 437000 | 437500 | 437500 | 437000 | 121 |
| 341 | 20240315 | 130400 | 108310380000 | 437500 | 437000 | 437500 | 437000 | 202 |
| 342 | 20240315 | 130300 | 108222049500 | 437000 | 437000 | 437500 | 437000 | 203 |
| 343 | 20240315 | 130200 | 108133291000 | 437000 | 437500 | 437500 | 437000 | 103 |
| 344 | 20240315 | 130100 | 108088249500 | 437000 | 437500 | 437500 | 437000 | 975 |
| 345 | 20240315 | 130000 | 107661741500 | 437000 | 437500 | 437500 | 437000 | 258 |
| 346 | 20240315 | 125900 | 107548941500 | 437500 | 437500 | 437500 | 437000 | 167 |
| 347 | 20240315 | 125800 | 107475909500 | 437500 | 437500 | 437500 | 437000 | 206 |
| 348 | 20240315 | 125700 | 107385830000 | 437000 | 437000 | 437500 | 437000 | 2186 |
| 349 | 20240315 | 125600 | 106429955000 | 437500 | 437000 | 437500 | 437000 | 362 |
| 350 | 20240315 | 125500 | 106271621000 | 437500 | 437000 | 437500 | 437000 | 246 |
| 351 | 20240315 | 125400 | 106164060500 | 437500 | 437500 | 437500 | 437000 | 156 |
| 352 | 20240315 | 125300 | 106095827000 | 437500 | 437500 | 437500 | 437000 | 118 |
| 353 | 20240315 | 125200 | 106044210500 | 437000 | 437000 | 437500 | 437000 | 436 |
| 354 | 20240315 | 125100 | 105853591000 | 437000 | 437500 | 437500 | 437000 | 537 |
| 355 | 20240315 | 125000 | 105618735000 | 437500 | 437500 | 437500 | 437000 | 336 |
| 356 | 20240315 | 124900 | 105471771500 | 437500 | 437500 | 437500 | 437000 | 184 |
| 357 | 20240315 | 124800 | 105391298500 | 437000 | 437500 | 437500 | 437000 | 292 |
| 358 | 20240315 | 124700 | 105263668000 | 437500 | 437500 | 437500 | 437000 | 154 |
| 359 | 20240315 | 124600 | 105196318000 | 437000 | 437500 | 437500 | 437000 | 120 |
| 360 | 20240315 | 124500 | 105143854500 | 437000 | 437000 | 437500 | 437000 | 386 |
| 361 | 20240315 | 124400 | 104975011000 | 437500 | 437500 | 437500 | 437000 | 533 |
| 362 | 20240315 | 124300 | 104741932500 | 437000 | 437000 | 437500 | 437000 | 465 |
| 363 | 20240315 | 124200 | 104538722000 | 437000 | 438000 | 438000 | 437000 | 3627 |
| 364 | 20240315 | 124100 | 102952305000 | 438000 | 438000 | 438000 | 437500 | 512 |
| 365 | 20240315 | 124000 | 102728190000 | 438000 | 438000 | 438000 | 437500 | 198 |
| 366 | 20240315 | 123900 | 102641550500 | 438000 | 437500 | 438000 | 437500 | 110 |
| 367 | 20240315 | 123800 | 102593392000 | 437500 | 437500 | 438000 | 437500 | 127 |
| 368 | 20240315 | 123700 | 102537805500 | 438000 | 437500 | 438000 | 437500 | 463 |
| 369 | 20240315 | 123600 | 102335098500 | 438000 | 438000 | 438000 | 437500 | 721 |
| 370 | 20240315 | 123500 | 102019630000 | 438000 | 438000 | 438500 | 437500 | 778 |
| 371 | 20240315 | 123400 | 101678886500 | 438000 | 438000 | 438500 | 438000 | 352 |
| 372 | 20240315 | 123300 | 101524709500 | 438000 | 438000 | 438500 | 438000 | 360 |
| 373 | 20240315 | 123200 | 101367028000 | 438000 | 438000 | 438500 | 438000 | 210 |
| 374 | 20240315 | 123100 | 101275021500 | 438000 | 438500 | 438500 | 438000 | 902 |
| 375 | 20240315 | 123000 | 100879920000 | 438500 | 438500 | 438500 | 438000 | 178 |
| 376 | 20240315 | 122900 | 100801909000 | 438500 | 438500 | 438500 | 438000 | 135 |
| 377 | 20240315 | 122800 | 100742749000 | 438000 | 438000 | 438500 | 438000 | 376 |
| 378 | 20240315 | 122700 | 100577956500 | 438000 | 438000 | 438500 | 438000 | 210 |
| 379 | 20240315 | 122600 | 100485958500 | 438000 | 438000 | 438500 | 438000 | 877 |
| 380 | 20240315 | 122500 | 100101654000 | 438000 | 438500 | 438500 | 438000 | 143 |
| 381 | 20240315 | 122400 | 100038997500 | 438500 | 438000 | 438500 | 438000 | 267 |
| 382 | 20240315 | 122300 | 99922034000 | 438000 | 438500 | 438500 | 438000 | 617 |
| 383 | 20240315 | 122200 | 99651746000 | 438000 | 438500 | 438500 | 438000 | 96 |
| 384 | 20240315 | 122100 | 99609668500 | 438500 | 438000 | 438500 | 438000 | 115 |
| 385 | 20240315 | 122000 | 99559276000 | 438000 | 438500 | 438500 | 438000 | 238 |
| 386 | 20240315 | 121900 | 99455004500 | 438500 | 438500 | 438500 | 438000 | 383 |
| 387 | 20240315 | 121800 | 99287085000 | 438500 | 438500 | 439000 | 438500 | 463 |
| 388 | 20240315 | 121700 | 99084036000 | 438500 | 438500 | 439000 | 438500 | 363 |
| 389 | 20240315 | 121600 | 98924848500 | 439000 | 439000 | 439000 | 438500 | 532 |
| 390 | 20240315 | 121500 | 98691551000 | 438500 | 439000 | 439000 | 438500 | 143 |
| 391 | 20240315 | 121400 | 98628813500 | 439000 | 439000 | 439000 | 438500 | 229 |
| 392 | 20240315 | 121300 | 98528360500 | 438500 | 438500 | 439000 | 438500 | 155 |
| 393 | 20240315 | 121200 | 98460375000 | 439000 | 438500 | 439000 | 438500 | 183 |
| 394 | 20240315 | 121100 | 98380096500 | 439000 | 439000 | 439000 | 438500 | 238 |
| 395 | 20240315 | 121000 | 98275680000 | 439000 | 438500 | 439000 | 438500 | 152 |
| 396 | 20240315 | 120900 | 98209008000 | 438500 | 439000 | 439500 | 438500 | 540 |
| 397 | 20240315 | 120800 | 97971950500 | 439000 | 439000 | 439500 | 439000 | 1342 |
| 398 | 20240315 | 120700 | 97382787000 | 439000 | 439000 | 439500 | 439000 | 333 |
| 399 | 20240315 | 120600 | 97236594000 | 439000 | 439000 | 439500 | 439000 | 158 |
| 400 | 20240315 | 120500 | 97167211500 | 439000 | 439500 | 439500 | 439000 | 203 |
| 401 | 20240315 | 120400 | 97078057500 | 439500 | 439000 | 439500 | 439000 | 486 |
| 402 | 20240315 | 120300 | 96864599000 | 439000 | 439000 | 439500 | 439000 | 175 |
| 403 | 20240315 | 120200 | 96787754500 | 439500 | 439000 | 439500 | 439000 | 145 |
| 404 | 20240315 | 120100 | 96724095000 | 439000 | 439000 | 439500 | 439000 | 215 |
| 405 | 20240315 | 120000 | 96629704500 | 439500 | 439000 | 439500 | 439000 | 222 |
| 406 | 20240315 | 115900 | 96532210000 | 439000 | 439000 | 439500 | 439000 | 348 |
| 407 | 20240315 | 115800 | 96379423000 | 439000 | 439500 | 439500 | 439000 | 105 |
| 408 | 20240315 | 115700 | 96333307000 | 439000 | 439500 | 439500 | 439000 | 883 |
| 409 | 20240315 | 115600 | 95945656000 | 439500 | 439500 | 439500 | 439000 | 113 |
| 410 | 20240315 | 115500 | 95896018000 | 439000 | 439500 | 439500 | 439000 | 279 |
| 411 | 20240315 | 115400 | 95773485000 | 439500 | 439000 | 439500 | 439000 | 182 |
| 412 | 20240315 | 115300 | 95693571500 | 439000 | 439500 | 439500 | 439000 | 167 |
| 413 | 20240315 | 115200 | 95620242000 | 439500 | 439500 | 439500 | 439000 | 214 |
| 414 | 20240315 | 115100 | 95526256500 | 439500 | 439000 | 439500 | 439000 | 166 |
| 415 | 20240315 | 115000 | 95453362000 | 439500 | 439000 | 439500 | 439000 | 98 |
| 416 | 20240315 | 114900 | 95410323000 | 439500 | 439000 | 439500 | 439000 | 295 |
| 417 | 20240315 | 114800 | 95280786500 | 439500 | 439000 | 439500 | 439000 | 395 |
| 418 | 20240315 | 114700 | 95107360000 | 439000 | 439000 | 439500 | 439000 | 159 |
| 419 | 20240315 | 114600 | 95037529000 | 439000 | 439500 | 439500 | 439000 | 176 |
| 420 | 20240315 | 114500 | 94960223500 | 439500 | 439500 | 440000 | 439000 | 263 |
| 421 | 20240315 | 114400 | 94844715500 | 439500 | 439500 | 440000 | 439500 | 381 |
| 422 | 20240315 | 114300 | 94677264000 | 439500 | 439500 | 440000 | 439500 | 277 |
| 423 | 20240315 | 114200 | 94555487500 | 439500 | 439500 | 440000 | 439500 | 61 |
| 424 | 20240315 | 114100 | 94528674000 | 439500 | 440000 | 440000 | 439500 | 422 |
| 425 | 20240315 | 114000 | 94343120500 | 439500 | 440000 | 440000 | 439500 | 232 |
| 426 | 20240315 | 113900 | 94241145000 | 439500 | 440000 | 440000 | 439500 | 422 |
| 427 | 20240315 | 113800 | 94055631500 | 440000 | 440000 | 440500 | 440000 | 1497 |
| 428 | 20240315 | 113700 | 93396937500 | 440000 | 440500 | 440500 | 440000 | 133 |
| 429 | 20240315 | 113600 | 93338409500 | 440000 | 440500 | 440500 | 440000 | 340 |
| 430 | 20240315 | 113500 | 93188702000 | 440500 | 440500 | 440500 | 440000 | 463 |
| 431 | 20240315 | 113400 | 92984916000 | 440500 | 440000 | 440500 | 440000 | 189 |
| 432 | 20240315 | 113300 | 92901709000 | 440500 | 440000 | 440500 | 440000 | 335 |
| 433 | 20240315 | 113200 | 92754198000 | 440000 | 441000 | 441000 | 440000 | 889 |
| 434 | 20240315 | 113100 | 92362602500 | 441000 | 441000 | 441000 | 440500 | 134 |
| 435 | 20240315 | 113000 | 92303523500 | 440500 | 441000 | 441000 | 440500 | 170 |
| 436 | 20240315 | 112900 | 92228564500 | 441000 | 441500 | 441500 | 440500 | 1273 |
| 437 | 20240315 | 112800 | 91667133000 | 441500 | 440500 | 441500 | 440500 | 2233 |
| 438 | 20240315 | 112700 | 90681786500 | 441000 | 441000 | 441000 | 440500 | 299 |
| 439 | 20240315 | 112600 | 90549942500 | 440500 | 440000 | 441000 | 439500 | 2077 |
| 440 | 20240315 | 112500 | 89635487000 | 440000 | 440000 | 440000 | 439500 | 226 |
| 441 | 20240315 | 112400 | 89536059500 | 440000 | 439500 | 440000 | 439500 | 271 |
| 442 | 20240315 | 112300 | 89416839500 | 439500 | 440000 | 440000 | 439500 | 254 |
| 443 | 20240315 | 112200 | 89305190000 | 440000 | 439500 | 440000 | 439500 | 85 |
| 444 | 20240315 | 112100 | 89267825000 | 439500 | 439500 | 440000 | 439000 | 400 |
| 445 | 20240315 | 112000 | 89092048000 | 439500 | 440000 | 440000 | 439000 | 1117 |
| 446 | 20240315 | 111900 | 88601010000 | 440000 | 440000 | 440500 | 440000 | 1048 |
| 447 | 20240315 | 111800 | 88139815500 | 440500 | 440500 | 440500 | 440000 | 351 |
| 448 | 20240315 | 111700 | 87985228000 | 440500 | 440000 | 440500 | 439500 | 760 |
| 449 | 20240315 | 111600 | 87650647500 | 440000 | 440000 | 440000 | 439500 | 2014 |
| 450 | 20240315 | 111500 | 86764524000 | 440000 | 439500 | 440000 | 439500 | 183 |
| 451 | 20240315 | 111400 | 86684028000 | 439500 | 439000 | 440000 | 439000 | 1798 |
| 452 | 20240315 | 111300 | 85893801000 | 439500 | 439500 | 439500 | 439000 | 333 |
| 453 | 20240315 | 111200 | 85747495000 | 439500 | 439000 | 439500 | 438500 | 441 |
| 454 | 20240315 | 111100 | 85553897000 | 439000 | 439000 | 439000 | 438500 | 564 |
| 455 | 20240315 | 111000 | 85306309500 | 439000 | 438500 | 439000 | 438000 | 273 |
| 456 | 20240315 | 110900 | 85186583500 | 438500 | 438500 | 438500 | 438000 | 393 |
| 457 | 20240315 | 110800 | 85014280000 | 438000 | 438500 | 438500 | 438000 | 520 |
| 458 | 20240315 | 110700 | 84786314000 | 438500 | 439000 | 439000 | 438000 | 1336 |
| 459 | 20240315 | 110600 | 84200534500 | 438500 | 438500 | 439000 | 438500 | 700 |
| 460 | 20240315 | 110500 | 83893474500 | 439000 | 439000 | 439000 | 438500 | 275 |
| 461 | 20240315 | 110400 | 83772789000 | 439000 | 439500 | 439500 | 438500 | 1359 |
| 462 | 20240315 | 110300 | 83176087000 | 439500 | 439500 | 439500 | 439000 | 325 |
| 463 | 20240315 | 110200 | 83033310000 | 439500 | 439500 | 439500 | 439000 | 407 |
| 464 | 20240315 | 110100 | 82854442500 | 439000 | 439500 | 439500 | 439000 | 229 |
| 465 | 20240315 | 110000 | 82753840000 | 439500 | 439000 | 439500 | 439000 | 370 |
| 466 | 20240315 | 105900 | 82591237000 | 439500 | 439500 | 439500 | 439000 | 336 |
| 467 | 20240315 | 105800 | 82443595500 | 439500 | 439000 | 439500 | 439000 | 609 |
| 468 | 20240315 | 105700 | 82175988500 | 439000 | 439500 | 439500 | 438500 | 1312 |
| 469 | 20240315 | 105600 | 81599928000 | 439500 | 439000 | 439500 | 439000 | 485 |
| 470 | 20240315 | 105500 | 81386822500 | 439000 | 438500 | 439500 | 438500 | 868 |
| 471 | 20240315 | 105400 | 81005807000 | 439000 | 438500 | 439000 | 438000 | 2943 |
| 472 | 20240315 | 105300 | 79715063500 | 438000 | 438500 | 438500 | 438000 | 326 |
| 473 | 20240315 | 105200 | 79572136000 | 438000 | 438500 | 438500 | 438000 | 594 |
| 474 | 20240315 | 105100 | 79311702000 | 438500 | 438000 | 438500 | 438000 | 366 |
| 475 | 20240315 | 105000 | 79151232500 | 438500 | 437500 | 438500 | 437000 | 3418 |
| 476 | 20240315 | 104900 | 77655334500 | 437500 | 437000 | 437500 | 436500 | 3679 |
| 477 | 20240315 | 104800 | 76047338000 | 437000 | 437000 | 437000 | 436500 | 343 |
| 478 | 20240315 | 104700 | 75897464500 | 437000 | 437000 | 437000 | 436500 | 301 |
| 479 | 20240315 | 104600 | 75765949500 | 437000 | 436500 | 437000 | 436500 | 327 |
| 480 | 20240315 | 104500 | 75623096000 | 436500 | 436500 | 437000 | 436500 | 958 |
| 481 | 20240315 | 104400 | 75204823000 | 436500 | 437000 | 437000 | 436500 | 331 |
| 482 | 20240315 | 104300 | 75060228500 | 436500 | 437000 | 437000 | 436500 | 1321 |
| 483 | 20240315 | 104200 | 74483502000 | 437000 | 437000 | 437000 | 436500 | 519 |
| 484 | 20240315 | 104100 | 74256873000 | 437000 | 437000 | 437000 | 436500 | 451 |
| 485 | 20240315 | 104000 | 74059993000 | 436500 | 437000 | 437000 | 436500 | 294 |
| 486 | 20240315 | 103900 | 73931613000 | 436500 | 437000 | 437000 | 436500 | 649 |
| 487 | 20240315 | 103800 | 73648169500 | 437000 | 436500 | 437000 | 436500 | 767 |
| 488 | 20240315 | 103700 | 73313276500 | 436500 | 436500 | 437000 | 436500 | 288 |
| 489 | 20240315 | 103600 | 73187464000 | 437000 | 437000 | 437000 | 436500 | 155 |
| 490 | 20240315 | 103500 | 73119753500 | 436500 | 436500 | 437000 | 436500 | 373 |
| 491 | 20240315 | 103400 | 72956890000 | 437000 | 437000 | 437000 | 436500 | 207 |
| 492 | 20240315 | 103300 | 72866459500 | 437000 | 437000 | 437500 | 436500 | 440 |
| 493 | 20240315 | 103200 | 72674192000 | 437500 | 437000 | 437500 | 436500 | 597 |
| 494 | 20240315 | 103100 | 72413311500 | 437000 | 436500 | 437000 | 436500 | 427 |
| 495 | 20240315 | 103000 | 72226857500 | 437000 | 437000 | 437500 | 436500 | 748 |
| 496 | 20240315 | 102900 | 71899994000 | 437500 | 437000 | 437500 | 437000 | 533 |
| 497 | 20240315 | 102800 | 71667064500 | 437000 | 436500 | 438000 | 436500 | 1427 |
| 498 | 20240315 | 102700 | 71042932000 | 436500 | 436500 | 437000 | 436500 | 1538 |
| 499 | 20240315 | 102600 | 70370888000 | 437000 | 436500 | 437000 | 436500 | 265 |
| 500 | 20240315 | 102500 | 70255169000 | 437000 | 437000 | 437000 | 436500 | 319 |
| 501 | 20240315 | 102400 | 70115797500 | 436500 | 437000 | 437000 | 436500 | 402 |
| 502 | 20240315 | 102300 | 69940173000 | 437000 | 437000 | 437000 | 436500 | 237 |
| 503 | 20240315 | 102200 | 69836628500 | 437000 | 437000 | 437000 | 436500 | 735 |
| 504 | 20240315 | 102100 | 69515460500 | 437000 | 437500 | 437500 | 436500 | 458 |
| 505 | 20240315 | 102000 | 69315353500 | 437000 | 437000 | 437500 | 437000 | 3556 |
| 506 | 20240315 | 101900 | 67761374500 | 437500 | 437000 | 437500 | 437000 | 263 |
| 507 | 20240315 | 101800 | 67646406000 | 437000 | 437000 | 437500 | 437000 | 335 |
| 508 | 20240315 | 101700 | 67499975500 | 437000 | 437500 | 437500 | 437000 | 185 |
| 509 | 20240315 | 101600 | 67419054500 | 437000 | 437500 | 437500 | 437000 | 241 |
| 510 | 20240315 | 101500 | 67313692500 | 437500 | 437500 | 437500 | 437000 | 763 |
| 511 | 20240315 | 101400 | 66980116500 | 437500 | 438000 | 438000 | 437000 | 1980 |
| 512 | 20240315 | 101300 | 66113871000 | 437500 | 438000 | 438000 | 437500 | 154 |
| 513 | 20240315 | 101200 | 66046459500 | 438000 | 438000 | 438000 | 437500 | 305 |
| 514 | 20240315 | 101100 | 65912892000 | 438000 | 438000 | 438000 | 437500 | 322 |
| 515 | 20240315 | 101000 | 65771918000 | 438000 | 437500 | 438000 | 437500 | 300 |
| 516 | 20240315 | 100900 | 65640569000 | 438000 | 438000 | 438000 | 437500 | 343 |
| 517 | 20240315 | 100800 | 65490386000 | 438000 | 438500 | 438500 | 437500 | 1016 |
| 518 | 20240315 | 100700 | 65045430500 | 438000 | 438500 | 438500 | 438000 | 408 |
| 519 | 20240315 | 100600 | 64866640500 | 438500 | 438500 | 439000 | 438000 | 1428 |
| 520 | 20240315 | 100500 | 64240448000 | 438500 | 437500 | 438500 | 437000 | 3200 |
| 521 | 20240315 | 100400 | 62839199500 | 437500 | 437000 | 437500 | 437000 | 977 |
| 522 | 20240315 | 100300 | 62412132000 | 437000 | 437500 | 437500 | 437000 | 504 |
| 523 | 20240315 | 100200 | 62191852500 | 437500 | 437500 | 437500 | 437000 | 564 |
| 524 | 20240315 | 100100 | 61945303000 | 437000 | 437500 | 437500 | 437000 | 413 |
| 525 | 20240315 | 100000 | 61764764000 | 437500 | 437000 | 437500 | 437000 | 512 |
| 526 | 20240315 | 095900 | 61540827500 | 437000 | 437000 | 437500 | 437000 | 133 |
| 527 | 20240315 | 095800 | 61482663500 | 437500 | 438000 | 438000 | 437000 | 1965 |
| 528 | 20240315 | 095700 | 60622991500 | 438000 | 438000 | 438000 | 437500 | 626 |
| 529 | 20240315 | 095600 | 60349083000 | 437500 | 437500 | 438000 | 437500 | 147 |
| 530 | 20240315 | 095500 | 60284750500 | 438000 | 438000 | 438000 | 437500 | 979 |
| 531 | 20240315 | 095400 | 59856228000 | 438000 | 437000 | 438000 | 437000 | 1936 |
| 532 | 20240315 | 095300 | 59009455000 | 437500 | 436500 | 437500 | 436500 | 980 |
| 533 | 20240315 | 095200 | 58581238500 | 437000 | 437500 | 437500 | 436500 | 861 |
| 534 | 20240315 | 095100 | 58204977000 | 437000 | 437000 | 437500 | 436500 | 652 |
| 535 | 20240315 | 095000 | 57919875000 | 436500 | 436500 | 437500 | 436500 | 2629 |
| 536 | 20240315 | 094900 | 56771172500 | 436500 | 436500 | 437000 | 436500 | 4790 |
| 537 | 20240315 | 094800 | 54680322500 | 437000 | 437000 | 437000 | 436500 | 668 |
| 538 | 20240315 | 094700 | 54388608000 | 436500 | 436500 | 437000 | 436500 | 1823 |
| 539 | 20240315 | 094600 | 53592763500 | 437000 | 437000 | 437000 | 436500 | 1051 |
| 540 | 20240315 | 094500 | 53133710500 | 437000 | 437000 | 437000 | 436500 | 1189 |
| 541 | 20240315 | 094400 | 52614160500 | 436500 | 437000 | 437500 | 436500 | 905 |
| 542 | 20240315 | 094300 | 52218778500 | 437500 | 437000 | 437500 | 436500 | 658 |
| 543 | 20240315 | 094200 | 51931212000 | 437000 | 437000 | 437500 | 436500 | 737 |
| 544 | 20240315 | 094100 | 51609155000 | 437000 | 437500 | 437500 | 437000 | 1346 |
| 545 | 20240315 | 094000 | 51020944000 | 437500 | 437000 | 437500 | 437000 | 986 |
| 546 | 20240315 | 093900 | 50589965000 | 437500 | 438000 | 438000 | 437500 | 521 |
| 547 | 20240315 | 093800 | 50361992500 | 437500 | 438000 | 438000 | 437000 | 633 |
| 548 | 20240315 | 093700 | 50085057000 | 437500 | 437000 | 438000 | 437000 | 2407 |
| 549 | 20240315 | 093600 | 49031910000 | 437000 | 437000 | 437500 | 437000 | 1367 |
| 550 | 20240315 | 093500 | 48434372000 | 437000 | 437000 | 437500 | 436500 | 3168 |
| 551 | 20240315 | 093400 | 47050062500 | 437000 | 437000 | 437500 | 437000 | 578 |
| 552 | 20240315 | 093300 | 46797433000 | 437500 | 437000 | 437500 | 437000 | 850 |
| 553 | 20240315 | 093200 | 46425876500 | 437000 | 438000 | 438000 | 437000 | 2955 |
| 554 | 20240315 | 093100 | 45133153500 | 438000 | 437500 | 438000 | 437500 | 410 |
| 555 | 20240315 | 093000 | 44953715000 | 437500 | 438000 | 438000 | 437500 | 386 |
| 556 | 20240315 | 092900 | 44784799500 | 438000 | 438500 | 439000 | 437500 | 2381 |
| 557 | 20240315 | 092800 | 43741777000 | 438500 | 437500 | 438500 | 437500 | 1841 |
| 558 | 20240315 | 092700 | 42935804000 | 437000 | 437500 | 437500 | 437000 | 614 |
| 559 | 20240315 | 092600 | 42667335500 | 437500 | 437500 | 437500 | 437000 | 1436 |
| 560 | 20240315 | 092500 | 42039330000 | 437500 | 437000 | 437500 | 436500 | 2517 |
| 561 | 20240315 | 092400 | 40939184000 | 437000 | 436500 | 437000 | 436500 | 767 |
| 562 | 20240315 | 092300 | 40604285000 | 437000 | 437000 | 437000 | 436500 | 1054 |
| 563 | 20240315 | 092200 | 40144179000 | 437000 | 436000 | 437000 | 436000 | 1780 |
| 564 | 20240315 | 092100 | 39367208500 | 436500 | 436500 | 437000 | 436000 | 2611 |
| 565 | 20240315 | 092000 | 38227749500 | 436500 | 436500 | 437000 | 436000 | 1818 |
| 566 | 20240315 | 091900 | 37434177500 | 436500 | 436500 | 436500 | 436000 | 1825 |
| 567 | 20240315 | 091800 | 36637754000 | 436500 | 436000 | 437000 | 436000 | 1931 |
| 568 | 20240315 | 091700 | 35794876000 | 436500 | 436500 | 437000 | 436000 | 2229 |
| 569 | 20240315 | 091600 | 34822110500 | 436500 | 436500 | 437000 | 436000 | 1696 |
| 570 | 20240315 | 091500 | 34081920500 | 436500 | 437000 | 437000 | 436000 | 3423 |
| 571 | 20240315 | 091400 | 32588052000 | 436500 | 437000 | 437000 | 436500 | 3726 |
| 572 | 20240315 | 091300 | 30961393000 | 437000 | 436500 | 437000 | 436500 | 1217 |
| 573 | 20240315 | 091200 | 30430082500 | 437000 | 437000 | 437500 | 436500 | 5801 |
| 574 | 20240315 | 091100 | 27896690000 | 437000 | 437500 | 438000 | 437000 | 1368 |
| 575 | 20240315 | 091000 | 27298225500 | 437500 | 437500 | 438500 | 436500 | 11127 |
| 576 | 20240315 | 090900 | 22433764500 | 438000 | 438000 | 438000 | 437500 | 2103 |
| 577 | 20240315 | 090800 | 21513542500 | 438000 | 438000 | 438000 | 437500 | 1630 |
| 578 | 20240315 | 090700 | 20800264000 | 437500 | 439000 | 439000 | 437500 | 9255 |
| 579 | 20240315 | 090600 | 16743860000 | 438500 | 438500 | 439500 | 438500 | 2929 |
| 580 | 20240315 | 090500 | 15459238500 | 439000 | 439000 | 439500 | 438500 | 5956 |
| 581 | 20240315 | 090400 | 12845742500 | 439000 | 439000 | 439500 | 439000 | 2406 |
| 582 | 20240315 | 090300 | 11789275500 | 439000 | 439500 | 440000 | 439000 | 2902 |
| 583 | 20240315 | 090200 | 10514390500 | 439500 | 439500 | 440000 | 439000 | 4103 |
| 584 | 20240315 | 090100 | 8711224000 | 439500 | 440000 | 441500 | 439000 | 7341 |
| 585 | 20240315 | 090000 | 5478701500 | 439500 | 439500 | 440000 | 438500 | 11998 |