36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 67124 |
| 3 | 20240315 | 192100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 4 | 20240315 | 192000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 5 | 20240315 | 191900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 6 | 20240315 | 191800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 7 | 20240315 | 191700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 8 | 20240315 | 191600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 9 | 20240315 | 191500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 10 | 20240315 | 191400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 11 | 20240315 | 191300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 12 | 20240315 | 191200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 13 | 20240315 | 191100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 14 | 20240315 | 191000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 15 | 20240315 | 190900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 16 | 20240315 | 190800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 17 | 20240315 | 190700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 18 | 20240315 | 190600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 19 | 20240315 | 190500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 20 | 20240315 | 190400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 21 | 20240315 | 190300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 22 | 20240315 | 190200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 23 | 20240315 | 190100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 24 | 20240315 | 190000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 25 | 20240315 | 185900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 26 | 20240315 | 185800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 27 | 20240315 | 185700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 28 | 20240315 | 185600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 29 | 20240315 | 185500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 30 | 20240315 | 185400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 31 | 20240315 | 185300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 32 | 20240315 | 185200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 67124 |
| 33 | 20240315 | 185100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 34 | 20240315 | 185000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 35 | 20240315 | 184900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 36 | 20240315 | 184800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 37 | 20240315 | 184700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 38 | 20240315 | 184600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 39 | 20240315 | 184500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 40 | 20240315 | 184400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 41 | 20240315 | 184300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 42 | 20240315 | 184200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 43 | 20240315 | 184100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 44 | 20240315 | 184000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 45 | 20240315 | 183900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 46 | 20240315 | 183800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 47 | 20240315 | 183700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 48 | 20240315 | 183600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 49 | 20240315 | 183500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 50 | 20240315 | 183400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 51 | 20240315 | 183300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 52 | 20240315 | 183200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 53 | 20240315 | 183100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 54 | 20240315 | 183000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 55 | 20240315 | 182900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 56 | 20240315 | 182800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 57 | 20240315 | 182700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 58 | 20240315 | 182600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 59 | 20240315 | 182500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 60 | 20240315 | 182400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 61 | 20240315 | 182300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 62 | 20240315 | 182200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 67124 |
| 63 | 20240315 | 182100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 64 | 20240315 | 182000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 65 | 20240315 | 181900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 66 | 20240315 | 181800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 67 | 20240315 | 181700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 68 | 20240315 | 181600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 69 | 20240315 | 181500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 70 | 20240315 | 181400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 71 | 20240315 | 181300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 72 | 20240315 | 181200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 73 | 20240315 | 181100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 74 | 20240315 | 181000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 75 | 20240315 | 180900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 76 | 20240315 | 180800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 77 | 20240315 | 180700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 78 | 20240315 | 180600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 79 | 20240315 | 180500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 80 | 20240315 | 180400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 81 | 20240315 | 180300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 82 | 20240315 | 180200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 83 | 20240315 | 180100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 84 | 20240315 | 180000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 85 | 20240315 | 175900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 86 | 20240315 | 175800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 87 | 20240315 | 175700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 88 | 20240315 | 175600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 89 | 20240315 | 175500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 90 | 20240315 | 175400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 91 | 20240315 | 175300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 92 | 20240315 | 175200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 67124 |
| 93 | 20240315 | 175100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 94 | 20240315 | 175000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 95 | 20240315 | 174900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 96 | 20240315 | 174800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 97 | 20240315 | 174700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 98 | 20240315 | 174600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 99 | 20240315 | 174500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 100 | 20240315 | 174400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 101 | 20240315 | 174300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 102 | 20240315 | 174200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 103 | 20240315 | 174100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 104 | 20240315 | 174000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 105 | 20240315 | 173900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 106 | 20240315 | 173800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 107 | 20240315 | 173700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 108 | 20240315 | 173600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 109 | 20240315 | 173500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 110 | 20240315 | 173400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 111 | 20240315 | 173300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 112 | 20240315 | 173200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 113 | 20240315 | 173100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 114 | 20240315 | 173000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 115 | 20240315 | 172900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 116 | 20240315 | 172800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 117 | 20240315 | 172700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 118 | 20240315 | 172600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 119 | 20240315 | 172500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 120 | 20240315 | 172400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 121 | 20240315 | 172300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 122 | 20240315 | 172200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 67124 |
| 123 | 20240315 | 172100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 124 | 20240315 | 172000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 125 | 20240315 | 171900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 126 | 20240315 | 171800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 127 | 20240315 | 171700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 128 | 20240315 | 171600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 129 | 20240315 | 171500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 130 | 20240315 | 171400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 131 | 20240315 | 171300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 132 | 20240315 | 171200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 133 | 20240315 | 171100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 134 | 20240315 | 171000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 135 | 20240315 | 170900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 136 | 20240315 | 170800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 137 | 20240315 | 170700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 138 | 20240315 | 170600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 139 | 20240315 | 170500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 140 | 20240315 | 170400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 141 | 20240315 | 170300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 142 | 20240315 | 170200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 143 | 20240315 | 170100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 144 | 20240315 | 170000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 145 | 20240315 | 165900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 146 | 20240315 | 165800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 147 | 20240315 | 165700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 148 | 20240315 | 165600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 149 | 20240315 | 165500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 150 | 20240315 | 165400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 151 | 20240315 | 165300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 152 | 20240315 | 165200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 67124 |
| 153 | 20240315 | 165100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 154 | 20240315 | 165000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 155 | 20240315 | 164900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 156 | 20240315 | 164800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 157 | 20240315 | 164700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 158 | 20240315 | 164600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 159 | 20240315 | 164500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 160 | 20240315 | 164400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 161 | 20240315 | 164300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 162 | 20240315 | 164200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 163 | 20240315 | 164100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 164 | 20240315 | 164000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 165 | 20240315 | 163900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 166 | 20240315 | 163800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 167 | 20240315 | 163700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 168 | 20240315 | 163600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 169 | 20240315 | 163500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 170 | 20240315 | 163400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 171 | 20240315 | 163300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 172 | 20240315 | 163200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 173 | 20240315 | 163100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 174 | 20240315 | 163000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 175 | 20240315 | 162900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 176 | 20240315 | 162800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 177 | 20240315 | 162700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 178 | 20240315 | 162600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 179 | 20240315 | 162500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 180 | 20240315 | 162400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 181 | 20240315 | 162300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 182 | 20240315 | 162200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 67124 |
| 183 | 20240315 | 162100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 184 | 20240315 | 162000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 185 | 20240315 | 161900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 186 | 20240315 | 161800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 187 | 20240315 | 161700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 188 | 20240315 | 161600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 189 | 20240315 | 161500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 190 | 20240315 | 161400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 191 | 20240315 | 161300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 192 | 20240315 | 161200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 193 | 20240315 | 161100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 194 | 20240315 | 161000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 195 | 20240315 | 160900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 196 | 20240315 | 160800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 197 | 20240315 | 160700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 198 | 20240315 | 160600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 199 | 20240315 | 160500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 200 | 20240315 | 160400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 201 | 20240315 | 160300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 202 | 20240315 | 160200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 203 | 20240315 | 160100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 204 | 20240315 | 160000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 205 | 20240315 | 155900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 206 | 20240315 | 155800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 207 | 20240315 | 155700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 208 | 20240315 | 155600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 209 | 20240315 | 155500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 210 | 20240315 | 155400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 211 | 20240315 | 155300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 212 | 20240315 | 155200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 67124 |
| 213 | 20240315 | 155100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 214 | 20240315 | 155000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 215 | 20240315 | 154900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 216 | 20240315 | 154800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 217 | 20240315 | 154700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 218 | 20240315 | 154600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 219 | 20240315 | 154500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 220 | 20240315 | 154400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 221 | 20240315 | 154300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 222 | 20240315 | 154200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 223 | 20240315 | 154100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 224 | 20240315 | 154000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 225 | 20240315 | 153900 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 226 | 20240315 | 153800 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 227 | 20240315 | 153700 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 228 | 20240315 | 153600 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 229 | 20240315 | 153500 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 230 | 20240315 | 153400 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 231 | 20240315 | 153300 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 232 | 20240315 | 153200 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 233 | 20240315 | 153100 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 234 | 20240315 | 153000 | 133003107000 | 431000 | 431000 | 431000 | 431000 | 67124 |
| 235 | 20240315 | 152900 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 236 | 20240315 | 152800 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 237 | 20240315 | 152700 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 238 | 20240315 | 152600 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 239 | 20240315 | 152500 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 240 | 20240315 | 152400 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 241 | 20240315 | 152300 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 242 | 20240315 | 152200 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 243 | 20240315 | 152100 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 244 | 20240315 | 152000 | 104072663000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 245 | 20240315 | 151900 | 104072663000 | 432000 | 432500 | 432500 | 432000 | 1032 |
| 246 | 20240315 | 151800 | 103626557500 | 432500 | 432000 | 432500 | 432000 | 769 |
| 247 | 20240315 | 151700 | 103294057500 | 432500 | 432000 | 432500 | 432000 | 1149 |
| 248 | 20240315 | 151600 | 102797226500 | 432000 | 432000 | 432500 | 432000 | 788 |
| 249 | 20240315 | 151500 | 102456634000 | 432000 | 432500 | 432500 | 432000 | 612 |
| 250 | 20240315 | 151400 | 102192145000 | 432500 | 432500 | 432500 | 432000 | 411 |
| 251 | 20240315 | 151300 | 102014481500 | 432000 | 432500 | 432500 | 432000 | 919 |
| 252 | 20240315 | 151200 | 101617138000 | 432500 | 432500 | 432500 | 432000 | 807 |
| 253 | 20240315 | 151100 | 101268191000 | 432000 | 431500 | 432500 | 431500 | 2157 |
| 254 | 20240315 | 151000 | 100336387000 | 431500 | 431500 | 432000 | 431500 | 436 |
| 255 | 20240315 | 150900 | 100148242500 | 431500 | 432000 | 432000 | 431500 | 445 |
| 256 | 20240315 | 150800 | 99956206000 | 431500 | 431500 | 432000 | 431500 | 239 |
| 257 | 20240315 | 150700 | 99853058000 | 431500 | 431500 | 432000 | 431500 | 518 |
| 258 | 20240315 | 150600 | 99629391500 | 431500 | 431000 | 432000 | 431000 | 1350 |
| 259 | 20240315 | 150500 | 99046950500 | 431000 | 431000 | 431500 | 431000 | 316 |
| 260 | 20240315 | 150400 | 98910747500 | 431000 | 431000 | 431500 | 431000 | 359 |
| 261 | 20240315 | 150300 | 98755966500 | 431000 | 431000 | 431500 | 431000 | 309 |
| 262 | 20240315 | 150200 | 98622746500 | 431500 | 431000 | 431500 | 431000 | 914 |
| 263 | 20240315 | 150100 | 98228451000 | 431000 | 431500 | 431500 | 431000 | 233 |
| 264 | 20240315 | 150000 | 98128010000 | 431000 | 431000 | 431500 | 430500 | 2295 |
| 265 | 20240315 | 145900 | 97139072000 | 430000 | 431000 | 431000 | 430000 | 2184 |
| 266 | 20240315 | 145800 | 96198783500 | 430500 | 430500 | 431000 | 430500 | 506 |
| 267 | 20240315 | 145700 | 95980929000 | 430500 | 431000 | 431000 | 430500 | 518 |
| 268 | 20240315 | 145600 | 95757894000 | 431000 | 430500 | 431000 | 430500 | 511 |
| 269 | 20240315 | 145500 | 95537858500 | 430500 | 430500 | 431000 | 430500 | 506 |
| 270 | 20240315 | 145400 | 95319957000 | 431000 | 431000 | 431000 | 430500 | 364 |
| 271 | 20240315 | 145300 | 95163232000 | 431000 | 431000 | 431000 | 430500 | 464 |
| 272 | 20240315 | 145200 | 94963427000 | 430500 | 431000 | 431000 | 430500 | 445 |
| 273 | 20240315 | 145100 | 94771770000 | 431000 | 430500 | 431000 | 430500 | 272 |
| 274 | 20240315 | 145000 | 94654612500 | 431000 | 430500 | 431000 | 430500 | 325 |
| 275 | 20240315 | 144900 | 94514650000 | 430500 | 430500 | 431000 | 430500 | 321 |
| 276 | 20240315 | 144800 | 94376440500 | 430500 | 430500 | 431000 | 430500 | 549 |
| 277 | 20240315 | 144700 | 94139942500 | 431000 | 431000 | 431500 | 430500 | 954 |
| 278 | 20240315 | 144600 | 93728774500 | 431000 | 430500 | 431500 | 430000 | 1530 |
| 279 | 20240315 | 144500 | 93069695500 | 430500 | 430500 | 431000 | 430000 | 1309 |
| 280 | 20240315 | 144400 | 92506084000 | 430500 | 430500 | 431000 | 430500 | 536 |
| 281 | 20240315 | 144300 | 92275177000 | 430500 | 430500 | 431000 | 430500 | 267 |
| 282 | 20240315 | 144200 | 92160210000 | 430500 | 430500 | 431000 | 430000 | 958 |
| 283 | 20240315 | 144100 | 91747829000 | 430000 | 430000 | 430500 | 430000 | 620 |
| 284 | 20240315 | 144000 | 91481066000 | 430500 | 430000 | 430500 | 430000 | 649 |
| 285 | 20240315 | 143900 | 91201868000 | 430500 | 430000 | 430500 | 430000 | 348 |
| 286 | 20240315 | 143800 | 91052168000 | 430500 | 430500 | 430500 | 430000 | 290 |
| 287 | 20240315 | 143700 | 90927433500 | 430500 | 430000 | 430500 | 430000 | 1552 |
| 288 | 20240315 | 143600 | 90259460500 | 430500 | 430500 | 430500 | 430000 | 415 |
| 289 | 20240315 | 143500 | 90080965500 | 430000 | 430500 | 430500 | 430000 | 232 |
| 290 | 20240315 | 143400 | 89981176000 | 430000 | 430500 | 430500 | 430000 | 607 |
| 291 | 20240315 | 143300 | 89719949500 | 430000 | 430500 | 430500 | 430000 | 338 |
| 292 | 20240315 | 143200 | 89574522500 | 430000 | 430000 | 430500 | 430000 | 379 |
| 293 | 20240315 | 143100 | 89411464500 | 430500 | 430500 | 430500 | 430000 | 326 |
| 294 | 20240315 | 143000 | 89271251500 | 430500 | 430500 | 431000 | 430000 | 794 |
| 295 | 20240315 | 142900 | 88929555000 | 430500 | 430500 | 431000 | 430500 | 2036 |
| 296 | 20240315 | 142800 | 88053040000 | 431000 | 430500 | 431000 | 430500 | 1399 |
| 297 | 20240315 | 142700 | 87450741000 | 430500 | 430500 | 431000 | 430500 | 618 |
| 298 | 20240315 | 142600 | 87184635500 | 430500 | 431000 | 431000 | 430500 | 561 |
| 299 | 20240315 | 142500 | 86943064000 | 431000 | 431000 | 431000 | 430500 | 340 |
| 300 | 20240315 | 142400 | 86796663000 | 430500 | 430500 | 431000 | 430500 | 289 |
| 301 | 20240315 | 142300 | 86672221500 | 430500 | 430500 | 431000 | 430500 | 779 |
| 302 | 20240315 | 142200 | 86336808000 | 431000 | 431000 | 431000 | 430500 | 833 |
| 303 | 20240315 | 142100 | 85977992500 | 430500 | 431000 | 431000 | 430500 | 821 |
| 304 | 20240315 | 142000 | 85624361500 | 430500 | 430500 | 431000 | 430500 | 518 |
| 305 | 20240315 | 141900 | 85401300000 | 431000 | 430500 | 431000 | 430500 | 481 |
| 306 | 20240315 | 141800 | 85194212000 | 430500 | 430500 | 431000 | 430500 | 618 |
| 307 | 20240315 | 141700 | 84928132500 | 430500 | 431000 | 431000 | 430500 | 517 |
| 308 | 20240315 | 141600 | 84705493000 | 430500 | 430500 | 431000 | 430500 | 917 |
| 309 | 20240315 | 141500 | 84310712500 | 430500 | 430500 | 431000 | 430500 | 404 |
| 310 | 20240315 | 141400 | 84136762000 | 431000 | 430500 | 431000 | 430500 | 305 |
| 311 | 20240315 | 141300 | 84005446500 | 430500 | 431000 | 431000 | 430500 | 376 |
| 312 | 20240315 | 141200 | 83843544000 | 430500 | 431000 | 431500 | 430500 | 1208 |
| 313 | 20240315 | 141100 | 83322895500 | 431500 | 431500 | 431500 | 431000 | 348 |
| 314 | 20240315 | 141000 | 83172896500 | 431000 | 431000 | 431500 | 431000 | 276 |
| 315 | 20240315 | 140900 | 83053921000 | 431000 | 431000 | 431500 | 431000 | 799 |
| 316 | 20240315 | 140800 | 82709526000 | 431000 | 431000 | 431500 | 431000 | 515 |
| 317 | 20240315 | 140700 | 82487543000 | 431000 | 431500 | 431500 | 431000 | 376 |
| 318 | 20240315 | 140600 | 82325472500 | 431000 | 431000 | 431500 | 431000 | 358 |
| 319 | 20240315 | 140500 | 82171149500 | 431500 | 431000 | 431500 | 431000 | 390 |
| 320 | 20240315 | 140400 | 82003042000 | 431500 | 431000 | 431500 | 431000 | 249 |
| 321 | 20240315 | 140300 | 81895708000 | 431000 | 431000 | 431500 | 431000 | 224 |
| 322 | 20240315 | 140200 | 81799151500 | 431500 | 431000 | 431500 | 431000 | 258 |
| 323 | 20240315 | 140100 | 81687926500 | 431000 | 431000 | 431500 | 431000 | 256 |
| 324 | 20240315 | 140000 | 81577583500 | 431000 | 431000 | 431500 | 431000 | 162 |
| 325 | 20240315 | 135900 | 81507738500 | 431000 | 431000 | 431500 | 431000 | 167 |
| 326 | 20240315 | 135800 | 81435751000 | 431000 | 431000 | 431500 | 431000 | 224 |
| 327 | 20240315 | 135700 | 81339138000 | 431000 | 431000 | 431500 | 431000 | 244 |
| 328 | 20240315 | 135600 | 81233914000 | 431500 | 431000 | 431500 | 431000 | 235 |
| 329 | 20240315 | 135500 | 81132589500 | 431000 | 431000 | 431500 | 431000 | 181 |
| 330 | 20240315 | 135400 | 81054574000 | 431000 | 431500 | 431500 | 431000 | 164 |
| 331 | 20240315 | 135300 | 80983839500 | 431000 | 431500 | 431500 | 431000 | 107 |
| 332 | 20240315 | 135200 | 80937714500 | 431000 | 430500 | 431500 | 430500 | 2164 |
| 333 | 20240315 | 135100 | 80005166000 | 430500 | 430500 | 431000 | 430500 | 192 |
| 334 | 20240315 | 135000 | 79922492500 | 430500 | 430500 | 431000 | 430500 | 220 |
| 335 | 20240315 | 134900 | 79827720500 | 430500 | 431000 | 431000 | 430500 | 387 |
| 336 | 20240315 | 134800 | 79661043000 | 431000 | 430500 | 431000 | 430500 | 449 |
| 337 | 20240315 | 134700 | 79467660000 | 430500 | 431000 | 431500 | 430500 | 739 |
| 338 | 20240315 | 134600 | 79149293500 | 431000 | 431000 | 431500 | 431000 | 815 |
| 339 | 20240315 | 134500 | 78798023000 | 431000 | 431000 | 431500 | 431000 | 534 |
| 340 | 20240315 | 134400 | 78567845500 | 431000 | 431000 | 431500 | 431000 | 289 |
| 341 | 20240315 | 134300 | 78443264500 | 431000 | 431500 | 431500 | 431000 | 274 |
| 342 | 20240315 | 134200 | 78325154000 | 431000 | 431000 | 431500 | 431000 | 220 |
| 343 | 20240315 | 134100 | 78230325000 | 431000 | 431000 | 431500 | 431000 | 302 |
| 344 | 20240315 | 134000 | 78100150000 | 431000 | 431000 | 431500 | 431000 | 249 |
| 345 | 20240315 | 133900 | 77992807000 | 431500 | 431000 | 431500 | 431000 | 183 |
| 346 | 20240315 | 133800 | 77913929000 | 431000 | 431000 | 431500 | 431000 | 353 |
| 347 | 20240315 | 133700 | 77761776500 | 431000 | 431000 | 431500 | 431000 | 520 |
| 348 | 20240315 | 133600 | 77537649000 | 431000 | 431500 | 431500 | 431000 | 264 |
| 349 | 20240315 | 133500 | 77423849000 | 431000 | 431000 | 431500 | 431000 | 229 |
| 350 | 20240315 | 133400 | 77325124500 | 431000 | 431500 | 431500 | 431000 | 254 |
| 351 | 20240315 | 133300 | 77215628000 | 431500 | 431000 | 431500 | 431000 | 157 |
| 352 | 20240315 | 133200 | 77147946500 | 431000 | 431500 | 431500 | 431000 | 278 |
| 353 | 20240315 | 133100 | 77028110500 | 431000 | 431500 | 431500 | 431000 | 196 |
| 354 | 20240315 | 133000 | 76943627000 | 431000 | 431000 | 431500 | 431000 | 183 |
| 355 | 20240315 | 132900 | 76864734500 | 431000 | 431000 | 431500 | 431000 | 587 |
| 356 | 20240315 | 132800 | 76611726000 | 431000 | 431500 | 431500 | 431000 | 3847 |
| 357 | 20240315 | 132700 | 74953640500 | 431500 | 431000 | 431500 | 431000 | 617 |
| 358 | 20240315 | 132600 | 74687692000 | 431500 | 431500 | 431500 | 431000 | 330 |
| 359 | 20240315 | 132500 | 74545394500 | 431000 | 431000 | 431500 | 431000 | 295 |
| 360 | 20240315 | 132400 | 74418152500 | 431500 | 431500 | 431500 | 431000 | 194 |
| 361 | 20240315 | 132300 | 74334495000 | 431000 | 431000 | 431500 | 431000 | 254 |
| 362 | 20240315 | 132200 | 74224985000 | 431000 | 431000 | 431500 | 431000 | 662 |
| 363 | 20240315 | 132100 | 73939638500 | 431000 | 431000 | 431500 | 431000 | 332 |
| 364 | 20240315 | 132000 | 73796533000 | 431500 | 431000 | 431500 | 431000 | 275 |
| 365 | 20240315 | 131900 | 73677982500 | 431000 | 431000 | 431500 | 431000 | 237 |
| 366 | 20240315 | 131800 | 73575814000 | 431000 | 431000 | 431500 | 431000 | 572 |
| 367 | 20240315 | 131700 | 73329215000 | 431000 | 431500 | 432000 | 431000 | 876 |
| 368 | 20240315 | 131600 | 72951350500 | 431500 | 431500 | 432000 | 431500 | 334 |
| 369 | 20240315 | 131500 | 72807229000 | 431500 | 431500 | 432000 | 431500 | 348 |
| 370 | 20240315 | 131400 | 72657063500 | 431500 | 431500 | 432000 | 431500 | 270 |
| 371 | 20240315 | 131300 | 72540500500 | 431500 | 431500 | 432000 | 431500 | 427 |
| 372 | 20240315 | 131200 | 72356244500 | 431500 | 431500 | 432000 | 431500 | 430 |
| 373 | 20240315 | 131100 | 72170695500 | 431500 | 431500 | 432000 | 431500 | 443 |
| 374 | 20240315 | 131000 | 71979534000 | 431500 | 432000 | 432000 | 431500 | 243 |
| 375 | 20240315 | 130900 | 71874648000 | 432000 | 432000 | 432000 | 431500 | 193 |
| 376 | 20240315 | 130800 | 71791361000 | 431500 | 431500 | 432000 | 431500 | 308 |
| 377 | 20240315 | 130700 | 71658446000 | 432000 | 431500 | 432000 | 431500 | 107 |
| 378 | 20240315 | 130600 | 71612258000 | 432000 | 431500 | 432000 | 431500 | 132 |
| 379 | 20240315 | 130500 | 71555280000 | 431500 | 431500 | 432000 | 431500 | 86 |
| 380 | 20240315 | 130400 | 71518152000 | 431500 | 431500 | 432000 | 431500 | 888 |
| 381 | 20240315 | 130300 | 71134937500 | 431500 | 431500 | 432000 | 431500 | 1120 |
| 382 | 20240315 | 130200 | 70651412500 | 432000 | 432000 | 432000 | 431500 | 136 |
| 383 | 20240315 | 130100 | 70592699500 | 431500 | 432000 | 432000 | 431500 | 71 |
| 384 | 20240315 | 130000 | 70562049000 | 431500 | 432000 | 432000 | 431500 | 107 |
| 385 | 20240315 | 125900 | 70515857500 | 431500 | 431500 | 432000 | 431500 | 149 |
| 386 | 20240315 | 125800 | 70451519500 | 432000 | 431500 | 432000 | 431500 | 122 |
| 387 | 20240315 | 125700 | 70398864000 | 432000 | 432000 | 432000 | 431500 | 145 |
| 388 | 20240315 | 125600 | 70336266000 | 431500 | 432000 | 432000 | 431500 | 118 |
| 389 | 20240315 | 125500 | 70285337500 | 432000 | 431500 | 432000 | 431500 | 203 |
| 390 | 20240315 | 125400 | 70197674500 | 431500 | 431500 | 432000 | 431500 | 291 |
| 391 | 20240315 | 125300 | 70072030000 | 431500 | 431500 | 431500 | 431000 | 1325 |
| 392 | 20240315 | 125200 | 69500375000 | 431000 | 431500 | 431500 | 431000 | 359 |
| 393 | 20240315 | 125100 | 69345519500 | 431500 | 431000 | 431500 | 431000 | 1033 |
| 394 | 20240315 | 125000 | 68900267000 | 431500 | 431000 | 431500 | 431000 | 218 |
| 395 | 20240315 | 124900 | 68806252500 | 431500 | 431500 | 431500 | 431000 | 932 |
| 396 | 20240315 | 124800 | 68404531000 | 431000 | 431500 | 432000 | 431000 | 2077 |
| 397 | 20240315 | 124700 | 67508359500 | 431500 | 431500 | 432000 | 431500 | 150 |
| 398 | 20240315 | 124600 | 67443624500 | 431500 | 431500 | 432000 | 431500 | 117 |
| 399 | 20240315 | 124500 | 67393125000 | 431500 | 431500 | 432000 | 431500 | 144 |
| 400 | 20240315 | 124400 | 67330985000 | 431500 | 431500 | 432000 | 431500 | 104 |
| 401 | 20240315 | 124300 | 67286103000 | 431500 | 431500 | 432000 | 431500 | 220 |
| 402 | 20240315 | 124200 | 67191168500 | 431500 | 431500 | 432000 | 431500 | 146 |
| 403 | 20240315 | 124100 | 67128168000 | 432000 | 431500 | 432000 | 431500 | 1362 |
| 404 | 20240315 | 124000 | 66540457000 | 431500 | 431500 | 432000 | 431500 | 787 |
| 405 | 20240315 | 123900 | 66200856000 | 431500 | 431500 | 432000 | 431500 | 167 |
| 406 | 20240315 | 123800 | 66128779000 | 431500 | 431500 | 432000 | 431500 | 180 |
| 407 | 20240315 | 123700 | 66051106500 | 431500 | 431500 | 432000 | 431500 | 321 |
| 408 | 20240315 | 123600 | 65912585000 | 431500 | 431500 | 432000 | 431500 | 148 |
| 409 | 20240315 | 123500 | 65848700000 | 432000 | 432500 | 432500 | 431500 | 2314 |
| 410 | 20240315 | 123400 | 64849316000 | 432000 | 432000 | 432500 | 432000 | 316 |
| 411 | 20240315 | 123300 | 64712791000 | 432000 | 432500 | 432500 | 432000 | 86 |
| 412 | 20240315 | 123200 | 64675633500 | 432500 | 432000 | 432500 | 432000 | 86 |
| 413 | 20240315 | 123100 | 64638477000 | 432000 | 432000 | 432500 | 432000 | 350 |
| 414 | 20240315 | 123000 | 64487115500 | 432500 | 432500 | 432500 | 432000 | 152 |
| 415 | 20240315 | 122900 | 64421443000 | 432500 | 432000 | 432500 | 432000 | 153 |
| 416 | 20240315 | 122800 | 64355296500 | 432000 | 432500 | 432500 | 432000 | 136 |
| 417 | 20240315 | 122700 | 64296521000 | 432500 | 432000 | 432500 | 432000 | 84 |
| 418 | 20240315 | 122600 | 64260219500 | 432500 | 432000 | 432500 | 432000 | 86 |
| 419 | 20240315 | 122500 | 64223058500 | 432500 | 431500 | 432500 | 431500 | 2539 |
| 420 | 20240315 | 122400 | 63126237000 | 431500 | 432000 | 432000 | 431500 | 172 |
| 421 | 20240315 | 122300 | 63051998000 | 431500 | 431500 | 432000 | 431500 | 201 |
| 422 | 20240315 | 122200 | 62965235000 | 432000 | 431500 | 432000 | 431500 | 478 |
| 423 | 20240315 | 122100 | 62758917000 | 431500 | 432000 | 432000 | 431500 | 368 |
| 424 | 20240315 | 122000 | 62600009500 | 432000 | 431500 | 432000 | 431500 | 182 |
| 425 | 20240315 | 121900 | 62521463500 | 432000 | 431500 | 432000 | 431500 | 918 |
| 426 | 20240315 | 121800 | 62125275500 | 431500 | 432000 | 432000 | 431500 | 143 |
| 427 | 20240315 | 121700 | 62063564000 | 432000 | 432000 | 432000 | 431500 | 190 |
| 428 | 20240315 | 121600 | 61981553000 | 431500 | 432000 | 432000 | 431500 | 120 |
| 429 | 20240315 | 121500 | 61929764500 | 431500 | 431500 | 432000 | 431500 | 552 |
| 430 | 20240315 | 121400 | 61691572500 | 431500 | 432000 | 432500 | 431500 | 1859 |
| 431 | 20240315 | 121300 | 60888552500 | 432000 | 432000 | 432500 | 432000 | 267 |
| 432 | 20240315 | 121200 | 60773200000 | 432500 | 432000 | 432500 | 432000 | 346 |
| 433 | 20240315 | 121100 | 60623721500 | 432500 | 432000 | 432500 | 432000 | 247 |
| 434 | 20240315 | 121000 | 60517006500 | 432500 | 432500 | 432500 | 432000 | 120 |
| 435 | 20240315 | 120900 | 60465146000 | 432500 | 432000 | 432500 | 432000 | 298 |
| 436 | 20240315 | 120800 | 60336320500 | 432000 | 432000 | 432500 | 432000 | 92 |
| 437 | 20240315 | 120700 | 60296561500 | 432000 | 432000 | 432500 | 432000 | 193 |
| 438 | 20240315 | 120600 | 60213140500 | 432000 | 432500 | 432500 | 432000 | 237 |
| 439 | 20240315 | 120500 | 60110739500 | 432000 | 432500 | 432500 | 432000 | 370 |
| 440 | 20240315 | 120400 | 59950804500 | 432000 | 432500 | 432500 | 432000 | 202 |
| 441 | 20240315 | 120300 | 59863516000 | 432500 | 432500 | 432500 | 432000 | 168 |
| 442 | 20240315 | 120200 | 59790929000 | 432500 | 432500 | 432500 | 432000 | 238 |
| 443 | 20240315 | 120100 | 59688097500 | 432500 | 432500 | 432500 | 432000 | 309 |
| 444 | 20240315 | 120000 | 59554586500 | 432500 | 432500 | 432500 | 432000 | 778 |
| 445 | 20240315 | 115900 | 59218460000 | 432000 | 432500 | 432500 | 432000 | 99 |
| 446 | 20240315 | 115800 | 59175681500 | 432500 | 432000 | 432500 | 432000 | 300 |
| 447 | 20240315 | 115700 | 59045976000 | 432500 | 432000 | 432500 | 432000 | 156 |
| 448 | 20240315 | 115600 | 58978572000 | 432000 | 432500 | 432500 | 432000 | 323 |
| 449 | 20240315 | 115500 | 58838972500 | 432000 | 432000 | 432500 | 432000 | 172 |
| 450 | 20240315 | 115400 | 58764660500 | 432000 | 432000 | 432500 | 432000 | 348 |
| 451 | 20240315 | 115300 | 58614288500 | 432000 | 432500 | 432500 | 432000 | 418 |
| 452 | 20240315 | 115200 | 58433592000 | 432500 | 432500 | 433000 | 432000 | 925 |
| 453 | 20240315 | 115100 | 58033620500 | 433000 | 432500 | 433000 | 432500 | 154 |
| 454 | 20240315 | 115000 | 57967012500 | 432500 | 432500 | 433000 | 432500 | 134 |
| 455 | 20240315 | 114900 | 57909054000 | 433000 | 433000 | 433000 | 432500 | 343 |
| 456 | 20240315 | 114800 | 57760699500 | 432500 | 432500 | 433000 | 432500 | 220 |
| 457 | 20240315 | 114700 | 57665536000 | 432500 | 432500 | 433000 | 432500 | 138 |
| 458 | 20240315 | 114600 | 57605839500 | 432500 | 433000 | 433000 | 432500 | 373 |
| 459 | 20240315 | 114500 | 57444506000 | 433000 | 433000 | 433000 | 432500 | 219 |
| 460 | 20240315 | 114400 | 57349781500 | 432500 | 433000 | 433000 | 432500 | 251 |
| 461 | 20240315 | 114300 | 57241221000 | 432500 | 432500 | 433000 | 432500 | 148 |
| 462 | 20240315 | 114200 | 57177195500 | 433000 | 433000 | 433000 | 432500 | 131 |
| 463 | 20240315 | 114100 | 57120499000 | 433000 | 432500 | 433000 | 432500 | 293 |
| 464 | 20240315 | 114000 | 56993703500 | 432500 | 432500 | 433000 | 432500 | 227 |
| 465 | 20240315 | 113900 | 56895521000 | 433000 | 433500 | 433500 | 432500 | 305 |
| 466 | 20240315 | 113800 | 56763446500 | 433000 | 433500 | 434000 | 433000 | 1979 |
| 467 | 20240315 | 113700 | 55906469000 | 434000 | 433500 | 434000 | 433500 | 96 |
| 468 | 20240315 | 113600 | 55864848000 | 433500 | 433000 | 434000 | 433000 | 1487 |
| 469 | 20240315 | 113500 | 55220239500 | 433000 | 433000 | 433500 | 433000 | 160 |
| 470 | 20240315 | 113400 | 55150957000 | 433000 | 433000 | 433500 | 433000 | 139 |
| 471 | 20240315 | 113300 | 55090769000 | 433000 | 434500 | 434500 | 433000 | 1511 |
| 472 | 20240315 | 113200 | 54435307000 | 434000 | 434000 | 434500 | 434000 | 140 |
| 473 | 20240315 | 113100 | 54374542000 | 434500 | 434000 | 434500 | 434000 | 98 |
| 474 | 20240315 | 113000 | 54332009000 | 434000 | 435000 | 435000 | 434000 | 409 |
| 475 | 20240315 | 112900 | 54154306500 | 434500 | 434500 | 435000 | 434500 | 120 |
| 476 | 20240315 | 112800 | 54102148500 | 434500 | 434500 | 435000 | 434500 | 65 |
| 477 | 20240315 | 112700 | 54073902000 | 434500 | 435000 | 435000 | 434500 | 102 |
| 478 | 20240315 | 112600 | 54029580500 | 435000 | 435000 | 435000 | 434500 | 125 |
| 479 | 20240315 | 112500 | 53975225500 | 435000 | 435000 | 435000 | 434500 | 168 |
| 480 | 20240315 | 112400 | 53902195500 | 435000 | 434500 | 435000 | 434500 | 129 |
| 481 | 20240315 | 112300 | 53846136000 | 435000 | 434500 | 435000 | 434000 | 366 |
| 482 | 20240315 | 112200 | 53687107000 | 434500 | 434000 | 434500 | 434000 | 347 |
| 483 | 20240315 | 112100 | 53536459500 | 434000 | 433500 | 434000 | 433500 | 267 |
| 484 | 20240315 | 112000 | 53420615000 | 433500 | 434000 | 434000 | 433500 | 86 |
| 485 | 20240315 | 111900 | 53383317500 | 434000 | 435000 | 435000 | 433500 | 762 |
| 486 | 20240315 | 111800 | 53052435500 | 434500 | 434500 | 435000 | 434500 | 149 |
| 487 | 20240315 | 111700 | 52987680500 | 434500 | 435000 | 435000 | 434500 | 175 |
| 488 | 20240315 | 111600 | 52911609500 | 434500 | 434000 | 435000 | 433500 | 907 |
| 489 | 20240315 | 111500 | 52517815500 | 433500 | 434000 | 434000 | 433500 | 162 |
| 490 | 20240315 | 111400 | 52447539000 | 434000 | 433500 | 434000 | 433500 | 203 |
| 491 | 20240315 | 111300 | 52359466500 | 434000 | 434000 | 434000 | 433500 | 184 |
| 492 | 20240315 | 111200 | 52279690000 | 433500 | 433500 | 434000 | 433500 | 102 |
| 493 | 20240315 | 111100 | 52235463000 | 433500 | 433000 | 434000 | 432500 | 1501 |
| 494 | 20240315 | 111000 | 51585445000 | 432500 | 433000 | 433500 | 432500 | 1811 |
| 495 | 20240315 | 110900 | 50801249000 | 433500 | 433000 | 433500 | 433000 | 256 |
| 496 | 20240315 | 110800 | 50690358000 | 433000 | 433500 | 433500 | 433000 | 277 |
| 497 | 20240315 | 110700 | 50570375500 | 433500 | 433500 | 433500 | 433000 | 389 |
| 498 | 20240315 | 110600 | 50401897500 | 433000 | 433500 | 433500 | 433000 | 152 |
| 499 | 20240315 | 110500 | 50336039000 | 433500 | 433500 | 434000 | 433000 | 1053 |
| 500 | 20240315 | 110400 | 49879649500 | 434000 | 434000 | 434000 | 433500 | 127 |
| 501 | 20240315 | 110300 | 49824561500 | 434000 | 434000 | 434000 | 433500 | 182 |
| 502 | 20240315 | 110200 | 49745604000 | 434000 | 434000 | 434000 | 433500 | 122 |
| 503 | 20240315 | 110100 | 49692679500 | 434000 | 434500 | 435000 | 433500 | 1108 |
| 504 | 20240315 | 110000 | 49211385500 | 434000 | 435000 | 435000 | 434000 | 831 |
| 505 | 20240315 | 105900 | 48850440500 | 435000 | 434500 | 435000 | 434500 | 172 |
| 506 | 20240315 | 105800 | 48775654000 | 434500 | 435000 | 435000 | 434500 | 163 |
| 507 | 20240315 | 105700 | 48704786000 | 435000 | 435500 | 435500 | 434500 | 529 |
| 508 | 20240315 | 105600 | 48474650000 | 435000 | 436000 | 436000 | 435000 | 312 |
| 509 | 20240315 | 105500 | 48338795500 | 436000 | 435500 | 436000 | 435500 | 209 |
| 510 | 20240315 | 105400 | 48247717000 | 436000 | 435500 | 436000 | 435000 | 1218 |
| 511 | 20240315 | 105300 | 47717255000 | 435500 | 435500 | 435500 | 435000 | 222 |
| 512 | 20240315 | 105200 | 47620642500 | 435000 | 435500 | 435500 | 435000 | 358 |
| 513 | 20240315 | 105100 | 47464836000 | 435000 | 436000 | 436000 | 435000 | 594 |
| 514 | 20240315 | 105000 | 47206205000 | 435500 | 435500 | 436000 | 435500 | 244 |
| 515 | 20240315 | 104900 | 47099865500 | 436000 | 435000 | 436000 | 435000 | 707 |
| 516 | 20240315 | 104800 | 46791920500 | 435000 | 435500 | 435500 | 435000 | 114 |
| 517 | 20240315 | 104700 | 46742298500 | 435500 | 434500 | 435500 | 434500 | 357 |
| 518 | 20240315 | 104600 | 46587004500 | 435000 | 436000 | 436000 | 434500 | 424 |
| 519 | 20240315 | 104500 | 46402504500 | 436000 | 435500 | 436000 | 435000 | 237 |
| 520 | 20240315 | 104400 | 46299281500 | 435500 | 435500 | 435500 | 435000 | 542 |
| 521 | 20240315 | 104300 | 46063269500 | 435000 | 435000 | 435500 | 434500 | 445 |
| 522 | 20240315 | 104200 | 45869604000 | 435500 | 435000 | 435500 | 435000 | 452 |
| 523 | 20240315 | 104100 | 45672947500 | 434500 | 434000 | 435000 | 434000 | 909 |
| 524 | 20240315 | 104000 | 45278257000 | 434000 | 433500 | 434000 | 433500 | 111 |
| 525 | 20240315 | 103900 | 45230129500 | 434000 | 434000 | 434000 | 433500 | 238 |
| 526 | 20240315 | 103800 | 45126891500 | 433500 | 434000 | 434000 | 433500 | 232 |
| 527 | 20240315 | 103700 | 45026293000 | 434000 | 434000 | 434000 | 433500 | 179 |
| 528 | 20240315 | 103600 | 44948656000 | 434500 | 434000 | 434500 | 434000 | 340 |
| 529 | 20240315 | 103500 | 44801055500 | 434000 | 435000 | 435000 | 434000 | 778 |
| 530 | 20240315 | 103400 | 44463100000 | 434500 | 435000 | 435000 | 434500 | 464 |
| 531 | 20240315 | 103300 | 44261339000 | 435000 | 434500 | 435000 | 434500 | 102 |
| 532 | 20240315 | 103200 | 44217014000 | 434500 | 435000 | 435000 | 434500 | 114 |
| 533 | 20240315 | 103100 | 44167478500 | 435000 | 434500 | 435000 | 434500 | 191 |
| 534 | 20240315 | 103000 | 44084440500 | 435000 | 435500 | 435500 | 434500 | 342 |
| 535 | 20240315 | 102900 | 43935673000 | 435500 | 435000 | 435500 | 434500 | 426 |
| 536 | 20240315 | 102800 | 43750381000 | 435000 | 434000 | 435000 | 433500 | 987 |
| 537 | 20240315 | 102700 | 43321529000 | 434000 | 434000 | 434500 | 433500 | 318 |
| 538 | 20240315 | 102600 | 43183524500 | 434000 | 433500 | 434500 | 433000 | 989 |
| 539 | 20240315 | 102500 | 42754487000 | 433000 | 433000 | 433500 | 433000 | 276 |
| 540 | 20240315 | 102400 | 42634917000 | 433000 | 433000 | 433500 | 433000 | 221 |
| 541 | 20240315 | 102300 | 42539211500 | 433000 | 433500 | 434000 | 433000 | 1133 |
| 542 | 20240315 | 102200 | 42048337000 | 433500 | 434000 | 434000 | 433500 | 408 |
| 543 | 20240315 | 102100 | 41871357500 | 433500 | 433500 | 434000 | 433500 | 657 |
| 544 | 20240315 | 102000 | 41586526500 | 433500 | 434000 | 434000 | 433500 | 89 |
| 545 | 20240315 | 101900 | 41547939000 | 433500 | 433500 | 434000 | 433500 | 714 |
| 546 | 20240315 | 101800 | 41238363000 | 433500 | 433500 | 434000 | 433500 | 131 |
| 547 | 20240315 | 101700 | 41181568000 | 433500 | 434000 | 434000 | 433500 | 235 |
| 548 | 20240315 | 101600 | 41079635500 | 434000 | 434000 | 434500 | 433500 | 567 |
| 549 | 20240315 | 101500 | 40833549500 | 434000 | 434000 | 434000 | 434000 | 624 |
| 550 | 20240315 | 101400 | 40562733500 | 434000 | 435000 | 435000 | 434000 | 360 |
| 551 | 20240315 | 101300 | 40406378000 | 434500 | 434000 | 435000 | 434000 | 499 |
| 552 | 20240315 | 101200 | 40189578000 | 434500 | 434500 | 434500 | 434000 | 222 |
| 553 | 20240315 | 101100 | 40093212000 | 434500 | 434500 | 434500 | 434000 | 68 |
| 554 | 20240315 | 101000 | 40063693000 | 434500 | 434000 | 434500 | 434000 | 172 |
| 555 | 20240315 | 100900 | 39988984000 | 434000 | 435500 | 435500 | 434000 | 1673 |
| 556 | 20240315 | 100800 | 39261368500 | 435000 | 435500 | 435500 | 435000 | 322 |
| 557 | 20240315 | 100700 | 39121185500 | 435500 | 436500 | 436500 | 435000 | 1318 |
| 558 | 20240315 | 100600 | 38546789000 | 436000 | 436000 | 436500 | 435500 | 1141 |
| 559 | 20240315 | 100500 | 38049300000 | 436000 | 434500 | 436000 | 434500 | 2727 |
| 560 | 20240315 | 100400 | 36862726000 | 434500 | 433500 | 434500 | 433500 | 937 |
| 561 | 20240315 | 100300 | 36455964000 | 434000 | 434000 | 434000 | 433500 | 279 |
| 562 | 20240315 | 100200 | 36334918000 | 433500 | 434000 | 434000 | 433500 | 454 |
| 563 | 20240315 | 100100 | 36137957500 | 434000 | 433500 | 434000 | 433500 | 98 |
| 564 | 20240315 | 100000 | 36095448000 | 433500 | 433500 | 434000 | 433500 | 288 |
| 565 | 20240315 | 095900 | 35970538000 | 434000 | 434000 | 434000 | 433500 | 234 |
| 566 | 20240315 | 095800 | 35869046500 | 433500 | 432500 | 434000 | 432500 | 585 |
| 567 | 20240315 | 095700 | 35615524000 | 432500 | 433000 | 433000 | 432500 | 214 |
| 568 | 20240315 | 095600 | 35522890500 | 433000 | 432500 | 433000 | 432500 | 930 |
| 569 | 20240315 | 095500 | 35120235000 | 432500 | 432500 | 433000 | 432500 | 865 |
| 570 | 20240315 | 095400 | 34745714000 | 433000 | 433000 | 433000 | 432500 | 175 |
| 571 | 20240315 | 095300 | 34669978500 | 433000 | 432500 | 434000 | 432500 | 1899 |
| 572 | 20240315 | 095200 | 33847752500 | 432500 | 432000 | 432500 | 431500 | 1496 |
| 573 | 20240315 | 095100 | 33201005000 | 432000 | 432000 | 432000 | 431500 | 341 |
| 574 | 20240315 | 095000 | 33053730500 | 431500 | 432000 | 432000 | 431500 | 136 |
| 575 | 20240315 | 094900 | 32995002500 | 431500 | 432500 | 432500 | 431500 | 1364 |
| 576 | 20240315 | 094800 | 32405909500 | 432500 | 431500 | 432500 | 431500 | 2699 |
| 577 | 20240315 | 094700 | 31239957500 | 432000 | 432000 | 432000 | 431500 | 832 |
| 578 | 20240315 | 094600 | 30880911000 | 431500 | 431500 | 432000 | 431500 | 243 |
| 579 | 20240315 | 094500 | 30776038000 | 431500 | 431500 | 432000 | 431500 | 235 |
| 580 | 20240315 | 094400 | 30674592000 | 432000 | 431500 | 432000 | 431500 | 285 |
| 581 | 20240315 | 094300 | 30551576000 | 432000 | 431500 | 432000 | 431500 | 176 |
| 582 | 20240315 | 094200 | 30475607500 | 432000 | 431500 | 432000 | 431500 | 586 |
| 583 | 20240315 | 094100 | 30222726500 | 432000 | 432000 | 432000 | 431500 | 196 |
| 584 | 20240315 | 094000 | 30138123000 | 432000 | 431500 | 432000 | 431500 | 1823 |
| 585 | 20240315 | 093900 | 29351433500 | 431500 | 432000 | 432000 | 431500 | 258 |
| 586 | 20240315 | 093800 | 29240028500 | 432000 | 431500 | 432000 | 431500 | 204 |
| 587 | 20240315 | 093700 | 29151945000 | 432000 | 432000 | 432000 | 431500 | 278 |
| 588 | 20240315 | 093600 | 29031950000 | 431500 | 431500 | 432000 | 431500 | 1043 |
| 589 | 20240315 | 093500 | 28581631000 | 431500 | 431500 | 432000 | 431500 | 627 |
| 590 | 20240315 | 093400 | 28310966000 | 432000 | 432000 | 432000 | 431500 | 308 |
| 591 | 20240315 | 093300 | 28178059000 | 432000 | 431500 | 432000 | 431500 | 233 |
| 592 | 20240315 | 093200 | 28077500000 | 431500 | 431500 | 431500 | 431000 | 1143 |
| 593 | 20240315 | 093100 | 27584402500 | 431500 | 431500 | 432000 | 431000 | 1853 |
| 594 | 20240315 | 093000 | 26784831000 | 431000 | 431000 | 431500 | 431000 | 477 |
| 595 | 20240315 | 092900 | 26579191000 | 431500 | 431500 | 432000 | 431000 | 2306 |
| 596 | 20240315 | 092800 | 25584351000 | 431500 | 432000 | 432500 | 431500 | 1099 |
| 597 | 20240315 | 092700 | 25109581500 | 431500 | 432500 | 432500 | 431500 | 435 |
| 598 | 20240315 | 092600 | 24921673500 | 432000 | 431500 | 432500 | 431000 | 1107 |
| 599 | 20240315 | 092500 | 24443821500 | 431500 | 431500 | 432000 | 431000 | 1384 |
| 600 | 20240315 | 092400 | 23846673500 | 432000 | 431500 | 432500 | 431500 | 953 |
| 601 | 20240315 | 092300 | 23435186500 | 431500 | 432000 | 432500 | 431500 | 1763 |
| 602 | 20240315 | 092200 | 22673970500 | 432000 | 431000 | 432000 | 431000 | 895 |
| 603 | 20240315 | 092100 | 22287896500 | 431000 | 431500 | 432000 | 431000 | 4121 |
| 604 | 20240315 | 092000 | 20510676500 | 432000 | 433000 | 433500 | 431500 | 5672 |
| 605 | 20240315 | 091900 | 18057896500 | 433000 | 434000 | 434000 | 433000 | 1948 |
| 606 | 20240315 | 091800 | 17213657500 | 434000 | 433500 | 434500 | 433500 | 988 |
| 607 | 20240315 | 091700 | 16784945500 | 433500 | 434000 | 434500 | 433500 | 2308 |
| 608 | 20240315 | 091600 | 15783764000 | 434000 | 434500 | 434500 | 434000 | 854 |
| 609 | 20240315 | 091500 | 15413107500 | 434500 | 435000 | 435000 | 434000 | 952 |
| 610 | 20240315 | 091400 | 14999412000 | 435000 | 435000 | 436000 | 434500 | 2091 |
| 611 | 20240315 | 091300 | 14090085000 | 435000 | 435000 | 436000 | 434500 | 1389 |
| 612 | 20240315 | 091200 | 13485477500 | 435000 | 435500 | 436000 | 435000 | 965 |
| 613 | 20240315 | 091100 | 13065333500 | 435500 | 437000 | 437500 | 435500 | 1793 |
| 614 | 20240315 | 091000 | 12283138500 | 437000 | 434500 | 437500 | 434000 | 4030 |
| 615 | 20240315 | 090900 | 10527669000 | 435000 | 434500 | 435000 | 434500 | 933 |
| 616 | 20240315 | 090800 | 10121947500 | 434500 | 435000 | 435500 | 434500 | 622 |
| 617 | 20240315 | 090700 | 9851372000 | 434500 | 435500 | 436000 | 434000 | 1758 |
| 618 | 20240315 | 090600 | 9086754500 | 435500 | 433500 | 436000 | 433500 | 1396 |
| 619 | 20240315 | 090500 | 8479686000 | 434000 | 435000 | 435000 | 433500 | 2506 |
| 620 | 20240315 | 090400 | 7391837000 | 434500 | 434500 | 435000 | 434000 | 1587 |
| 621 | 20240315 | 090300 | 6702523000 | 434000 | 434500 | 435500 | 433500 | 2623 |
| 622 | 20240315 | 090200 | 5563141500 | 434500 | 436500 | 436500 | 434000 | 4592 |
| 623 | 20240315 | 090100 | 3564146000 | 436500 | 436000 | 437000 | 435500 | 1908 |
| 624 | 20240315 | 090000 | 2731761500 | 435500 | 437000 | 438000 | 435000 | 6088 |