33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 183200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 47578 |
| 3 | 20240314 | 183100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 4 | 20240314 | 183000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 5 | 20240314 | 182900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 6 | 20240314 | 182800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 7 | 20240314 | 182700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 8 | 20240314 | 182600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 9 | 20240314 | 182500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 10 | 20240314 | 182400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 11 | 20240314 | 182300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 12 | 20240314 | 182200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 13 | 20240314 | 182100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 14 | 20240314 | 182000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 15 | 20240314 | 181900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 16 | 20240314 | 181800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 17 | 20240314 | 181700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 18 | 20240314 | 181600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 19 | 20240314 | 181500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 20 | 20240314 | 181400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 21 | 20240314 | 181300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 22 | 20240314 | 181200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 23 | 20240314 | 181100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 24 | 20240314 | 181000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 25 | 20240314 | 180900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 26 | 20240314 | 180800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 27 | 20240314 | 180700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 28 | 20240314 | 180600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 29 | 20240314 | 180500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 30 | 20240314 | 180400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 31 | 20240314 | 180300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 32 | 20240314 | 180200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 47578 |
| 33 | 20240314 | 180100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 34 | 20240314 | 180000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 35 | 20240314 | 175900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 36 | 20240314 | 175800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 37 | 20240314 | 175700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 38 | 20240314 | 175600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 39 | 20240314 | 175500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 40 | 20240314 | 175400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 41 | 20240314 | 175300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 42 | 20240314 | 175200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 43 | 20240314 | 175100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 44 | 20240314 | 175000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 45 | 20240314 | 174900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 46 | 20240314 | 174800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 47 | 20240314 | 174700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 48 | 20240314 | 174600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 49 | 20240314 | 174500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 50 | 20240314 | 174400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 51 | 20240314 | 174300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 52 | 20240314 | 174200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 53 | 20240314 | 174100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 54 | 20240314 | 174000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 55 | 20240314 | 173900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 56 | 20240314 | 173800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 57 | 20240314 | 173700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 58 | 20240314 | 173600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 59 | 20240314 | 173500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 60 | 20240314 | 173400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 61 | 20240314 | 173300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 62 | 20240314 | 173200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 47578 |
| 63 | 20240314 | 173100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 64 | 20240314 | 173000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 65 | 20240314 | 172900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 66 | 20240314 | 172800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 67 | 20240314 | 172700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 68 | 20240314 | 172600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 69 | 20240314 | 172500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 70 | 20240314 | 172400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 71 | 20240314 | 172300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 72 | 20240314 | 172200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 73 | 20240314 | 172100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 74 | 20240314 | 172000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 75 | 20240314 | 171900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 76 | 20240314 | 171800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 77 | 20240314 | 171700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 78 | 20240314 | 171600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 79 | 20240314 | 171500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 80 | 20240314 | 171400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 81 | 20240314 | 171300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 82 | 20240314 | 171200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 83 | 20240314 | 171100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 84 | 20240314 | 171000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 85 | 20240314 | 170900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 86 | 20240314 | 170800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 87 | 20240314 | 170700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 88 | 20240314 | 170600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 89 | 20240314 | 170500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 90 | 20240314 | 170400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 91 | 20240314 | 170300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 92 | 20240314 | 170200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 47578 |
| 93 | 20240314 | 170100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 94 | 20240314 | 170000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 95 | 20240314 | 165900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 96 | 20240314 | 165800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 97 | 20240314 | 165700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 98 | 20240314 | 165600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 99 | 20240314 | 165500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 100 | 20240314 | 165400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 101 | 20240314 | 165300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 102 | 20240314 | 165200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 103 | 20240314 | 165100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 104 | 20240314 | 165000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 105 | 20240314 | 164900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 106 | 20240314 | 164800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 107 | 20240314 | 164700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 108 | 20240314 | 164600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 109 | 20240314 | 164500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 110 | 20240314 | 164400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 111 | 20240314 | 164300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 112 | 20240314 | 164200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 113 | 20240314 | 164100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 114 | 20240314 | 164000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 115 | 20240314 | 163900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 116 | 20240314 | 163800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 117 | 20240314 | 163700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 118 | 20240314 | 163600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 119 | 20240314 | 163500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 120 | 20240314 | 163400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 121 | 20240314 | 163300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 122 | 20240314 | 163200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 47578 |
| 123 | 20240314 | 163100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 124 | 20240314 | 163000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 125 | 20240314 | 162900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 126 | 20240314 | 162800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 127 | 20240314 | 162700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 128 | 20240314 | 162600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 129 | 20240314 | 162500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 130 | 20240314 | 162400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 131 | 20240314 | 162300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 132 | 20240314 | 162200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 133 | 20240314 | 162100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 134 | 20240314 | 162000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 135 | 20240314 | 161900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 136 | 20240314 | 161800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 137 | 20240314 | 161700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 138 | 20240314 | 161600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 139 | 20240314 | 161500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 140 | 20240314 | 161400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 141 | 20240314 | 161300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 142 | 20240314 | 161200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 143 | 20240314 | 161100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 144 | 20240314 | 161000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 145 | 20240314 | 160900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 146 | 20240314 | 160800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 147 | 20240314 | 160700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 148 | 20240314 | 160600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 149 | 20240314 | 160500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 150 | 20240314 | 160400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 151 | 20240314 | 160300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 152 | 20240314 | 160200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 47578 |
| 153 | 20240314 | 160100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 154 | 20240314 | 160000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 155 | 20240314 | 155900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 156 | 20240314 | 155800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 157 | 20240314 | 155700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 158 | 20240314 | 155600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 159 | 20240314 | 155500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 160 | 20240314 | 155400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 161 | 20240314 | 155300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 162 | 20240314 | 155200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 163 | 20240314 | 155100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 164 | 20240314 | 155000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 165 | 20240314 | 154900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 166 | 20240314 | 154800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 167 | 20240314 | 154700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 168 | 20240314 | 154600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 169 | 20240314 | 154500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 170 | 20240314 | 154400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 171 | 20240314 | 154300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 172 | 20240314 | 154200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 173 | 20240314 | 154100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 174 | 20240314 | 154000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 175 | 20240314 | 153900 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 176 | 20240314 | 153800 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 177 | 20240314 | 153700 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 178 | 20240314 | 153600 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 179 | 20240314 | 153500 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 180 | 20240314 | 153400 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 181 | 20240314 | 153300 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 182 | 20240314 | 153200 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 47578 |
| 183 | 20240314 | 153100 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 184 | 20240314 | 153000 | 59920984000 | 316500 | 316500 | 316500 | 316500 | 47578 |
| 185 | 20240314 | 152900 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 186 | 20240314 | 152800 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 187 | 20240314 | 152700 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 188 | 20240314 | 152600 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 189 | 20240314 | 152500 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 190 | 20240314 | 152400 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 191 | 20240314 | 152300 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 192 | 20240314 | 152200 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 193 | 20240314 | 152100 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 194 | 20240314 | 152000 | 44862547000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 195 | 20240314 | 151900 | 44862547000 | 317000 | 318500 | 318500 | 316000 | 447 |
| 196 | 20240314 | 151800 | 44720918500 | 318000 | 317500 | 319000 | 317500 | 1125 |
| 197 | 20240314 | 151700 | 44362900000 | 317500 | 317500 | 318000 | 317000 | 918 |
| 198 | 20240314 | 151600 | 44071312000 | 317500 | 317000 | 318000 | 317000 | 383 |
| 199 | 20240314 | 151500 | 43949668500 | 317500 | 317000 | 317500 | 317000 | 241 |
| 200 | 20240314 | 151400 | 43873176000 | 317500 | 317500 | 318000 | 317000 | 1298 |
| 201 | 20240314 | 151300 | 43461101000 | 317500 | 317500 | 317500 | 317000 | 356 |
| 202 | 20240314 | 151200 | 43348096500 | 317500 | 317000 | 318000 | 316500 | 696 |
| 203 | 20240314 | 151100 | 43127244000 | 317000 | 316500 | 317000 | 316500 | 540 |
| 204 | 20240314 | 151000 | 42956081500 | 317000 | 317500 | 317500 | 316500 | 529 |
| 205 | 20240314 | 150900 | 42788362000 | 317500 | 316500 | 317500 | 316500 | 752 |
| 206 | 20240314 | 150800 | 42550152000 | 316500 | 316500 | 316500 | 316000 | 584 |
| 207 | 20240314 | 150700 | 42365371500 | 316500 | 316500 | 316500 | 316000 | 483 |
| 208 | 20240314 | 150600 | 42212550000 | 316500 | 316500 | 316500 | 316000 | 202 |
| 209 | 20240314 | 150500 | 42148618000 | 316000 | 316500 | 317000 | 316000 | 450 |
| 210 | 20240314 | 150400 | 42006195500 | 316500 | 315500 | 316500 | 315500 | 224 |
| 211 | 20240314 | 150300 | 41935365000 | 316000 | 316000 | 316000 | 315500 | 135 |
| 212 | 20240314 | 150200 | 41892708000 | 315500 | 315500 | 316000 | 315000 | 453 |
| 213 | 20240314 | 150100 | 41749808500 | 315500 | 315000 | 315500 | 315000 | 95 |
| 214 | 20240314 | 150000 | 41719837500 | 315500 | 315000 | 315500 | 315000 | 277 |
| 215 | 20240314 | 145900 | 41632507500 | 315000 | 316000 | 316000 | 315000 | 841 |
| 216 | 20240314 | 145800 | 41367060000 | 316000 | 316000 | 316500 | 316000 | 231 |
| 217 | 20240314 | 145700 | 41293962000 | 316000 | 316500 | 316500 | 316000 | 192 |
| 218 | 20240314 | 145600 | 41233213000 | 316000 | 316500 | 316500 | 316000 | 185 |
| 219 | 20240314 | 145500 | 41174673000 | 316500 | 316500 | 316500 | 316000 | 188 |
| 220 | 20240314 | 145400 | 41115185000 | 316000 | 316000 | 316500 | 315500 | 247 |
| 221 | 20240314 | 145300 | 41037107000 | 316000 | 316000 | 316000 | 315500 | 157 |
| 222 | 20240314 | 145200 | 40987508500 | 316000 | 317500 | 317500 | 315500 | 723 |
| 223 | 20240314 | 145100 | 40758775000 | 317500 | 316500 | 317500 | 316000 | 307 |
| 224 | 20240314 | 145000 | 40661541500 | 316500 | 316500 | 316500 | 316000 | 128 |
| 225 | 20240314 | 144900 | 40621043000 | 316500 | 314500 | 316500 | 314500 | 1489 |
| 226 | 20240314 | 144800 | 40151145000 | 315000 | 315500 | 315500 | 314500 | 249 |
| 227 | 20240314 | 144700 | 40072691000 | 315000 | 315500 | 315500 | 315000 | 205 |
| 228 | 20240314 | 144600 | 40008058500 | 315500 | 315500 | 315500 | 315000 | 564 |
| 229 | 20240314 | 144500 | 39830317000 | 315500 | 316500 | 316500 | 315000 | 975 |
| 230 | 20240314 | 144400 | 39522516500 | 316500 | 316000 | 316500 | 316000 | 196 |
| 231 | 20240314 | 144300 | 39460534000 | 316500 | 316500 | 316500 | 316000 | 112 |
| 232 | 20240314 | 144200 | 39425106500 | 316500 | 316500 | 316500 | 316000 | 252 |
| 233 | 20240314 | 144100 | 39345379000 | 316500 | 316500 | 316500 | 316000 | 155 |
| 234 | 20240314 | 144000 | 39296366000 | 316500 | 316500 | 316500 | 316000 | 78 |
| 235 | 20240314 | 143900 | 39271696000 | 316500 | 316500 | 316500 | 316000 | 137 |
| 236 | 20240314 | 143800 | 39228358500 | 316000 | 316000 | 316500 | 316000 | 168 |
| 237 | 20240314 | 143700 | 39175211000 | 316500 | 316500 | 316500 | 316000 | 203 |
| 238 | 20240314 | 143600 | 39110979500 | 316000 | 316500 | 316500 | 316000 | 126 |
| 239 | 20240314 | 143500 | 39071116500 | 316500 | 316000 | 316500 | 316000 | 149 |
| 240 | 20240314 | 143400 | 39024001500 | 316000 | 316500 | 316500 | 316000 | 62 |
| 241 | 20240314 | 143300 | 39004392500 | 316000 | 316500 | 316500 | 316000 | 146 |
| 242 | 20240314 | 143200 | 38958211000 | 316000 | 316000 | 316500 | 316000 | 42 |
| 243 | 20240314 | 143100 | 38944925500 | 316500 | 316500 | 316500 | 316000 | 69 |
| 244 | 20240314 | 143000 | 38923094500 | 316000 | 316000 | 316500 | 316000 | 220 |
| 245 | 20240314 | 142900 | 38853559000 | 316500 | 315500 | 316500 | 315500 | 386 |
| 246 | 20240314 | 142800 | 38731464500 | 316000 | 318000 | 318000 | 315000 | 1445 |
| 247 | 20240314 | 142700 | 38273930500 | 317500 | 318000 | 318000 | 317500 | 1525 |
| 248 | 20240314 | 142600 | 37789015000 | 318000 | 318000 | 318000 | 317500 | 250 |
| 249 | 20240314 | 142500 | 37709599000 | 318000 | 318000 | 318000 | 317500 | 263 |
| 250 | 20240314 | 142400 | 37626045000 | 317500 | 318000 | 318000 | 317500 | 362 |
| 251 | 20240314 | 142300 | 37510995000 | 318000 | 318000 | 318000 | 317500 | 114 |
| 252 | 20240314 | 142200 | 37474770000 | 317500 | 317500 | 318000 | 317500 | 121 |
| 253 | 20240314 | 142100 | 37436325500 | 317500 | 318000 | 318000 | 317500 | 531 |
| 254 | 20240314 | 142000 | 37267624500 | 318000 | 318000 | 318000 | 317500 | 361 |
| 255 | 20240314 | 141900 | 37152913500 | 317500 | 318000 | 318000 | 317500 | 139 |
| 256 | 20240314 | 141800 | 37108723500 | 318000 | 317500 | 318000 | 317500 | 279 |
| 257 | 20240314 | 141700 | 37020106000 | 318000 | 317500 | 318000 | 317500 | 312 |
| 258 | 20240314 | 141600 | 36920916000 | 318000 | 318000 | 318000 | 317500 | 146 |
| 259 | 20240314 | 141500 | 36874495500 | 317500 | 318000 | 318000 | 317500 | 158 |
| 260 | 20240314 | 141400 | 36824277000 | 317500 | 318000 | 318000 | 317500 | 218 |
| 261 | 20240314 | 141300 | 36755018000 | 318000 | 317500 | 318000 | 317000 | 478 |
| 262 | 20240314 | 141200 | 36603135500 | 317500 | 316500 | 317500 | 316500 | 509 |
| 263 | 20240314 | 141100 | 36441751000 | 316500 | 317000 | 317000 | 316500 | 135 |
| 264 | 20240314 | 141000 | 36398971500 | 316500 | 316000 | 317000 | 316000 | 367 |
| 265 | 20240314 | 140900 | 36282805000 | 316500 | 316500 | 316500 | 316000 | 65 |
| 266 | 20240314 | 140800 | 36262250000 | 316000 | 316500 | 317000 | 316000 | 359 |
| 267 | 20240314 | 140700 | 36148648500 | 316500 | 316500 | 317000 | 316000 | 835 |
| 268 | 20240314 | 140600 | 35884235500 | 316000 | 316000 | 316500 | 316000 | 362 |
| 269 | 20240314 | 140500 | 35769724500 | 316500 | 316000 | 316500 | 316000 | 56 |
| 270 | 20240314 | 140400 | 35752013000 | 316000 | 315500 | 316500 | 315500 | 412 |
| 271 | 20240314 | 140300 | 35621823500 | 316000 | 315500 | 316000 | 315500 | 112 |
| 272 | 20240314 | 140200 | 35586451500 | 316000 | 315500 | 316000 | 315500 | 123 |
| 273 | 20240314 | 140100 | 35547597000 | 315500 | 316000 | 316000 | 315500 | 79 |
| 274 | 20240314 | 140000 | 35522648000 | 316000 | 316000 | 316000 | 315500 | 630 |
| 275 | 20240314 | 135900 | 35323602000 | 316000 | 315500 | 316000 | 315500 | 63 |
| 276 | 20240314 | 135800 | 35303700500 | 315500 | 316000 | 316000 | 315500 | 190 |
| 277 | 20240314 | 135700 | 35243702500 | 316000 | 315500 | 316000 | 315500 | 149 |
| 278 | 20240314 | 135600 | 35196647500 | 316000 | 315500 | 316000 | 315500 | 124 |
| 279 | 20240314 | 135500 | 35157476000 | 316000 | 316000 | 316000 | 315500 | 149 |
| 280 | 20240314 | 135400 | 35110401000 | 316000 | 315000 | 316000 | 315000 | 186 |
| 281 | 20240314 | 135300 | 35051711000 | 315500 | 315500 | 315500 | 315000 | 133 |
| 282 | 20240314 | 135200 | 35009753500 | 315000 | 314500 | 315500 | 314500 | 165 |
| 283 | 20240314 | 135100 | 34957772000 | 315000 | 315000 | 315500 | 314500 | 412 |
| 284 | 20240314 | 135000 | 34827986000 | 315000 | 315000 | 315000 | 314500 | 96 |
| 285 | 20240314 | 134900 | 34797755000 | 315000 | 315000 | 315000 | 314500 | 160 |
| 286 | 20240314 | 134800 | 34747363000 | 315000 | 314500 | 315000 | 314500 | 308 |
| 287 | 20240314 | 134700 | 34650449500 | 314500 | 315000 | 315000 | 314500 | 151 |
| 288 | 20240314 | 134600 | 34602917000 | 315000 | 315000 | 316000 | 314500 | 1504 |
| 289 | 20240314 | 134500 | 34128430500 | 315000 | 315000 | 315000 | 314500 | 492 |
| 290 | 20240314 | 134400 | 33973466500 | 314500 | 314500 | 315000 | 314500 | 118 |
| 291 | 20240314 | 134300 | 33936315500 | 315000 | 314500 | 315000 | 314500 | 153 |
| 292 | 20240314 | 134200 | 33888136000 | 315000 | 315000 | 315000 | 314500 | 113 |
| 293 | 20240314 | 134100 | 33852541500 | 314500 | 315000 | 315000 | 314500 | 226 |
| 294 | 20240314 | 134000 | 33781394500 | 315000 | 314500 | 315000 | 314500 | 200 |
| 295 | 20240314 | 133900 | 33718464500 | 315000 | 315000 | 315000 | 314500 | 146 |
| 296 | 20240314 | 133800 | 33672488000 | 315000 | 315000 | 315000 | 314500 | 143 |
| 297 | 20240314 | 133700 | 33627465000 | 315000 | 315000 | 315000 | 314500 | 202 |
| 298 | 20240314 | 133600 | 33563848000 | 315000 | 315000 | 315000 | 314500 | 276 |
| 299 | 20240314 | 133500 | 33476937000 | 315000 | 315000 | 315000 | 314500 | 117 |
| 300 | 20240314 | 133400 | 33440090500 | 315000 | 315000 | 315500 | 314500 | 609 |
| 301 | 20240314 | 133300 | 33248253000 | 315000 | 315500 | 315500 | 315000 | 106 |
| 302 | 20240314 | 133200 | 33214820500 | 315500 | 315000 | 315500 | 314500 | 302 |
| 303 | 20240314 | 133100 | 33119651000 | 315000 | 315000 | 315000 | 314500 | 212 |
| 304 | 20240314 | 133000 | 33052894500 | 314500 | 315000 | 315000 | 314500 | 96 |
| 305 | 20240314 | 132900 | 33022658500 | 315000 | 315500 | 315500 | 314500 | 442 |
| 306 | 20240314 | 132800 | 32883382500 | 315500 | 315000 | 315500 | 315000 | 183 |
| 307 | 20240314 | 132700 | 32825662000 | 315500 | 315000 | 315500 | 315000 | 236 |
| 308 | 20240314 | 132600 | 32751244500 | 315000 | 315000 | 315000 | 314500 | 152 |
| 309 | 20240314 | 132500 | 32703372500 | 314500 | 315000 | 315000 | 314500 | 166 |
| 310 | 20240314 | 132400 | 32651092000 | 315000 | 315500 | 315500 | 315000 | 531 |
| 311 | 20240314 | 132300 | 32483662500 | 315000 | 315000 | 315500 | 314500 | 138 |
| 312 | 20240314 | 132200 | 32440163500 | 315000 | 315000 | 315500 | 315000 | 322 |
| 313 | 20240314 | 132100 | 32338670500 | 315500 | 315000 | 315500 | 315000 | 229 |
| 314 | 20240314 | 132000 | 32266425500 | 315000 | 314500 | 315500 | 314500 | 268 |
| 315 | 20240314 | 131900 | 32181963500 | 314500 | 314500 | 315000 | 314500 | 248 |
| 316 | 20240314 | 131800 | 32103850500 | 315000 | 315000 | 315000 | 314500 | 187 |
| 317 | 20240314 | 131700 | 32044949500 | 314500 | 315000 | 315000 | 314500 | 332 |
| 318 | 20240314 | 131600 | 31940412000 | 315500 | 315000 | 315500 | 315000 | 208 |
| 319 | 20240314 | 131500 | 31874793000 | 314500 | 314500 | 315500 | 314500 | 663 |
| 320 | 20240314 | 131400 | 31666029500 | 314500 | 314500 | 315000 | 314500 | 225 |
| 321 | 20240314 | 131300 | 31595177000 | 315000 | 314500 | 315000 | 314500 | 352 |
| 322 | 20240314 | 131200 | 31484368000 | 314500 | 315000 | 315000 | 314500 | 214 |
| 323 | 20240314 | 131100 | 31416993000 | 314500 | 314000 | 315000 | 313500 | 1779 |
| 324 | 20240314 | 131000 | 30857491000 | 314000 | 314000 | 314000 | 313500 | 202 |
| 325 | 20240314 | 130900 | 30794081500 | 313500 | 313500 | 314000 | 313500 | 255 |
| 326 | 20240314 | 130800 | 30714051500 | 313500 | 313000 | 313500 | 313000 | 786 |
| 327 | 20240314 | 130700 | 30467667000 | 313500 | 313000 | 313500 | 313000 | 34 |
| 328 | 20240314 | 130600 | 30457012000 | 313500 | 313500 | 313500 | 313000 | 47 |
| 329 | 20240314 | 130500 | 30442279000 | 313500 | 313500 | 313500 | 313000 | 235 |
| 330 | 20240314 | 130400 | 30368614000 | 313000 | 313500 | 313500 | 313000 | 270 |
| 331 | 20240314 | 130300 | 30283993000 | 313500 | 313500 | 314000 | 313500 | 145 |
| 332 | 20240314 | 130200 | 30238533500 | 313500 | 313500 | 314000 | 313500 | 190 |
| 333 | 20240314 | 130100 | 30178943000 | 313500 | 314000 | 314000 | 313500 | 164 |
| 334 | 20240314 | 130000 | 30127494000 | 313500 | 313500 | 314000 | 313500 | 105 |
| 335 | 20240314 | 125900 | 30094533000 | 313500 | 313500 | 314000 | 313500 | 43 |
| 336 | 20240314 | 125800 | 30081035500 | 313500 | 313500 | 314000 | 313500 | 9 |
| 337 | 20240314 | 125700 | 30078213000 | 313500 | 314000 | 314000 | 313500 | 137 |
| 338 | 20240314 | 125600 | 30035233500 | 313500 | 314000 | 314000 | 313500 | 67 |
| 339 | 20240314 | 125500 | 30014227500 | 314000 | 313000 | 314000 | 312500 | 1441 |
| 340 | 20240314 | 125400 | 29563007500 | 313000 | 313000 | 313000 | 312500 | 96 |
| 341 | 20240314 | 125300 | 29532967500 | 313000 | 313000 | 313000 | 312500 | 45 |
| 342 | 20240314 | 125200 | 29518890000 | 313000 | 313000 | 313000 | 312500 | 61 |
| 343 | 20240314 | 125100 | 29499801500 | 313000 | 312500 | 313000 | 312500 | 82 |
| 344 | 20240314 | 125000 | 29474141500 | 312500 | 312500 | 313000 | 312500 | 57 |
| 345 | 20240314 | 124900 | 29456313000 | 312500 | 312500 | 313000 | 312500 | 86 |
| 346 | 20240314 | 124800 | 29429428000 | 313000 | 313000 | 313000 | 312500 | 234 |
| 347 | 20240314 | 124700 | 29356238500 | 312500 | 312500 | 313000 | 312500 | 110 |
| 348 | 20240314 | 124600 | 29321848000 | 313000 | 311500 | 313000 | 311500 | 1410 |
| 349 | 20240314 | 124500 | 28881561000 | 311500 | 311500 | 312000 | 311500 | 234 |
| 350 | 20240314 | 124400 | 28808665500 | 311500 | 312000 | 312000 | 311500 | 1001 |
| 351 | 20240314 | 124300 | 28496812500 | 312000 | 311500 | 312000 | 311500 | 60 |
| 352 | 20240314 | 124200 | 28478102000 | 311500 | 312000 | 312000 | 311500 | 58 |
| 353 | 20240314 | 124100 | 28460024500 | 312000 | 311500 | 312000 | 311500 | 54 |
| 354 | 20240314 | 124000 | 28443196500 | 312000 | 311500 | 312000 | 311500 | 23 |
| 355 | 20240314 | 123900 | 28436024000 | 312000 | 312000 | 312000 | 311500 | 132 |
| 356 | 20240314 | 123800 | 28394863500 | 311500 | 311500 | 312000 | 311500 | 102 |
| 357 | 20240314 | 123700 | 28363084000 | 311500 | 311500 | 312000 | 311500 | 126 |
| 358 | 20240314 | 123600 | 28323830000 | 311500 | 311500 | 311500 | 311000 | 1040 |
| 359 | 20240314 | 123500 | 27999882000 | 311000 | 311500 | 311500 | 311000 | 82 |
| 360 | 20240314 | 123400 | 27974360000 | 311000 | 311500 | 311500 | 311000 | 8 |
| 361 | 20240314 | 123300 | 27971871500 | 311500 | 311500 | 311500 | 311000 | 26 |
| 362 | 20240314 | 123200 | 27963781500 | 311000 | 311000 | 311500 | 311000 | 182 |
| 363 | 20240314 | 123100 | 27907166000 | 311000 | 311500 | 311500 | 311000 | 635 |
| 364 | 20240314 | 123000 | 27709600000 | 311000 | 311500 | 311500 | 311000 | 180 |
| 365 | 20240314 | 122900 | 27653583000 | 311000 | 311500 | 311500 | 311000 | 58 |
| 366 | 20240314 | 122800 | 27635524000 | 311500 | 311500 | 311500 | 311000 | 56 |
| 367 | 20240314 | 122700 | 27618098500 | 311500 | 311500 | 311500 | 311000 | 41 |
| 368 | 20240314 | 122600 | 27605336500 | 311500 | 311500 | 311500 | 311000 | 66 |
| 369 | 20240314 | 122500 | 27584781000 | 311500 | 311500 | 311500 | 311000 | 97 |
| 370 | 20240314 | 122400 | 27554598500 | 311500 | 311500 | 311500 | 311000 | 309 |
| 371 | 20240314 | 122300 | 27458369500 | 311500 | 311000 | 311500 | 311000 | 45 |
| 372 | 20240314 | 122200 | 27444369500 | 311000 | 310000 | 311500 | 310000 | 1216 |
| 373 | 20240314 | 122100 | 27066673000 | 310000 | 310500 | 310500 | 310000 | 97 |
| 374 | 20240314 | 122000 | 27036583000 | 310500 | 310500 | 310500 | 310000 | 37 |
| 375 | 20240314 | 121900 | 27025104000 | 310000 | 310500 | 310500 | 310000 | 39 |
| 376 | 20240314 | 121800 | 27013002000 | 310500 | 310000 | 310500 | 310000 | 62 |
| 377 | 20240314 | 121700 | 26993755500 | 310500 | 310500 | 310500 | 310000 | 61 |
| 378 | 20240314 | 121600 | 26974818000 | 310000 | 310000 | 310500 | 310000 | 28 |
| 379 | 20240314 | 121500 | 26966127500 | 310500 | 310500 | 310500 | 310000 | 77 |
| 380 | 20240314 | 121400 | 26942240000 | 310000 | 310500 | 310500 | 310000 | 64 |
| 381 | 20240314 | 121300 | 26922378500 | 310500 | 311000 | 311000 | 310500 | 239 |
| 382 | 20240314 | 121200 | 26848055000 | 310500 | 309000 | 310500 | 309000 | 1108 |
| 383 | 20240314 | 121100 | 26504528000 | 309500 | 309500 | 309500 | 309000 | 549 |
| 384 | 20240314 | 121000 | 26334622000 | 309500 | 310000 | 310000 | 309500 | 457 |
| 385 | 20240314 | 120900 | 26193158500 | 310000 | 310000 | 310000 | 309500 | 197 |
| 386 | 20240314 | 120800 | 26132178500 | 310000 | 309500 | 310000 | 309500 | 53 |
| 387 | 20240314 | 120700 | 26115753500 | 310000 | 309500 | 310000 | 309500 | 178 |
| 388 | 20240314 | 120600 | 26060657500 | 310000 | 309500 | 310000 | 309500 | 38 |
| 389 | 20240314 | 120500 | 26048885500 | 309500 | 309500 | 310000 | 309500 | 22 |
| 390 | 20240314 | 120400 | 26042071500 | 310000 | 310000 | 310000 | 309500 | 79 |
| 391 | 20240314 | 120300 | 26017593000 | 309500 | 310000 | 310000 | 309500 | 130 |
| 392 | 20240314 | 120200 | 25977305500 | 310000 | 310000 | 310000 | 309500 | 24 |
| 393 | 20240314 | 120100 | 25969871000 | 310000 | 310000 | 310000 | 309500 | 86 |
| 394 | 20240314 | 120000 | 25943216000 | 310000 | 310000 | 310000 | 309500 | 83 |
| 395 | 20240314 | 115900 | 25917489500 | 309500 | 310000 | 310000 | 309500 | 21 |
| 396 | 20240314 | 115800 | 25910980500 | 309500 | 310500 | 310500 | 309500 | 239 |
| 397 | 20240314 | 115700 | 25836890000 | 310000 | 310000 | 310500 | 310000 | 72 |
| 398 | 20240314 | 115600 | 25814554500 | 310000 | 310500 | 310500 | 310000 | 47 |
| 399 | 20240314 | 115500 | 25799981000 | 310500 | 310000 | 310500 | 310000 | 108 |
| 400 | 20240314 | 115400 | 25766473500 | 310500 | 310000 | 311000 | 309500 | 1473 |
| 401 | 20240314 | 115300 | 25309509000 | 310000 | 309500 | 310000 | 309500 | 32 |
| 402 | 20240314 | 115200 | 25299592500 | 309500 | 310000 | 310000 | 309500 | 53 |
| 403 | 20240314 | 115100 | 25283180000 | 310000 | 310000 | 310000 | 309500 | 97 |
| 404 | 20240314 | 115000 | 25253123000 | 310000 | 310000 | 310000 | 309500 | 53 |
| 405 | 20240314 | 114900 | 25236700000 | 309500 | 310000 | 310000 | 309500 | 30 |
| 406 | 20240314 | 114800 | 25227404000 | 310000 | 310000 | 310000 | 309500 | 43 |
| 407 | 20240314 | 114700 | 25214078500 | 310000 | 310000 | 310000 | 309500 | 86 |
| 408 | 20240314 | 114600 | 25187424000 | 310000 | 309500 | 310000 | 309500 | 90 |
| 409 | 20240314 | 114500 | 25159529000 | 309500 | 309500 | 310000 | 309500 | 18 |
| 410 | 20240314 | 114400 | 25153955500 | 310000 | 310000 | 310000 | 309500 | 133 |
| 411 | 20240314 | 114300 | 25112737000 | 310500 | 310000 | 310500 | 310000 | 99 |
| 412 | 20240314 | 114200 | 25082036500 | 310500 | 310000 | 310500 | 309500 | 905 |
| 413 | 20240314 | 114100 | 24801425000 | 310000 | 309500 | 310000 | 309500 | 5 |
| 414 | 20240314 | 114000 | 24799876000 | 309500 | 309500 | 310000 | 309500 | 26 |
| 415 | 20240314 | 113900 | 24791819500 | 309500 | 310000 | 310000 | 309500 | 35 |
| 416 | 20240314 | 113800 | 24780974500 | 310000 | 310000 | 310000 | 310000 | 214 |
| 417 | 20240314 | 113700 | 24714634500 | 310000 | 310000 | 310500 | 310000 | 88 |
| 418 | 20240314 | 113600 | 24687352000 | 310500 | 310000 | 310500 | 309500 | 192 |
| 419 | 20240314 | 113500 | 24627815500 | 310000 | 310000 | 310000 | 309500 | 211 |
| 420 | 20240314 | 113400 | 24562410500 | 310000 | 310000 | 310000 | 309500 | 927 |
| 421 | 20240314 | 113300 | 24275079500 | 310500 | 310000 | 310500 | 310000 | 66 |
| 422 | 20240314 | 113200 | 24254592500 | 310500 | 310000 | 310500 | 310000 | 15 |
| 423 | 20240314 | 113100 | 24249938500 | 310000 | 310000 | 310500 | 310000 | 99 |
| 424 | 20240314 | 113000 | 24219233500 | 310000 | 310500 | 310500 | 309500 | 203 |
| 425 | 20240314 | 112900 | 24156304500 | 310000 | 310000 | 310500 | 310000 | 353 |
| 426 | 20240314 | 112800 | 24046845500 | 310000 | 310000 | 310000 | 310000 | 4 |
| 427 | 20240314 | 112700 | 24045605500 | 310000 | 310000 | 310500 | 310000 | 608 |
| 428 | 20240314 | 112600 | 23857122000 | 310500 | 310000 | 310500 | 310000 | 271 |
| 429 | 20240314 | 112500 | 23773098000 | 310000 | 310000 | 310500 | 310000 | 84 |
| 430 | 20240314 | 112400 | 23747019500 | 310000 | 310000 | 310500 | 310000 | 147 |
| 431 | 20240314 | 112300 | 23701414000 | 310500 | 310500 | 310500 | 310000 | 60 |
| 432 | 20240314 | 112200 | 23682784500 | 310500 | 310000 | 310500 | 310000 | 97 |
| 433 | 20240314 | 112100 | 23652699000 | 310500 | 309500 | 311000 | 309500 | 907 |
| 434 | 20240314 | 112000 | 23371427500 | 310000 | 309500 | 310000 | 309500 | 187 |
| 435 | 20240314 | 111900 | 23313477500 | 309500 | 309500 | 310000 | 309500 | 195 |
| 436 | 20240314 | 111800 | 23253108500 | 309500 | 310000 | 310000 | 309500 | 193 |
| 437 | 20240314 | 111700 | 23193366000 | 309500 | 310000 | 310000 | 309500 | 173 |
| 438 | 20240314 | 111600 | 23139758000 | 310000 | 310500 | 311000 | 310000 | 429 |
| 439 | 20240314 | 111500 | 23006537500 | 311000 | 311000 | 311000 | 310500 | 70 |
| 440 | 20240314 | 111400 | 22984778500 | 311000 | 310500 | 311000 | 310500 | 109 |
| 441 | 20240314 | 111300 | 22950931000 | 311000 | 311000 | 311000 | 310500 | 24 |
| 442 | 20240314 | 111200 | 22943474500 | 311000 | 311000 | 311000 | 310500 | 62 |
| 443 | 20240314 | 111100 | 22924201500 | 311000 | 310500 | 311000 | 310500 | 120 |
| 444 | 20240314 | 111000 | 22886917500 | 310500 | 310500 | 311000 | 310500 | 43 |
| 445 | 20240314 | 110900 | 22873548500 | 310500 | 311500 | 311500 | 310500 | 170 |
| 446 | 20240314 | 110800 | 22820720500 | 311000 | 311000 | 311500 | 311000 | 132 |
| 447 | 20240314 | 110700 | 22779660500 | 311000 | 311000 | 311500 | 311000 | 270 |
| 448 | 20240314 | 110600 | 22695662000 | 311500 | 311500 | 311500 | 311000 | 48 |
| 449 | 20240314 | 110500 | 22680711000 | 311500 | 312000 | 312000 | 311500 | 79 |
| 450 | 20240314 | 110400 | 22656091000 | 311500 | 312000 | 312000 | 311500 | 133 |
| 451 | 20240314 | 110300 | 22614654000 | 312000 | 312000 | 312000 | 311500 | 99 |
| 452 | 20240314 | 110200 | 22583778000 | 312000 | 310500 | 312000 | 310500 | 1089 |
| 453 | 20240314 | 110100 | 22244725000 | 310500 | 310500 | 311000 | 310500 | 124 |
| 454 | 20240314 | 110000 | 22206200500 | 310500 | 310000 | 311000 | 310000 | 1163 |
| 455 | 20240314 | 105900 | 21845288000 | 310000 | 310500 | 310500 | 310000 | 99 |
| 456 | 20240314 | 105800 | 21814580000 | 310000 | 310000 | 310500 | 310000 | 90 |
| 457 | 20240314 | 105700 | 21786647000 | 310500 | 310500 | 310500 | 310000 | 45 |
| 458 | 20240314 | 105600 | 21772678500 | 310000 | 310500 | 310500 | 310000 | 46 |
| 459 | 20240314 | 105500 | 21758405500 | 310500 | 310500 | 310500 | 310000 | 187 |
| 460 | 20240314 | 105400 | 21700364000 | 311000 | 310500 | 311000 | 310500 | 187 |
| 461 | 20240314 | 105300 | 21642258000 | 310500 | 310500 | 311000 | 310500 | 818 |
| 462 | 20240314 | 105200 | 21388176500 | 310500 | 310500 | 310500 | 310000 | 16 |
| 463 | 20240314 | 105100 | 21383209000 | 310500 | 310500 | 310500 | 310500 | 30 |
| 464 | 20240314 | 105000 | 21373894000 | 310500 | 310000 | 310500 | 309500 | 630 |
| 465 | 20240314 | 104900 | 21178540500 | 310000 | 310000 | 310000 | 309500 | 64 |
| 466 | 20240314 | 104800 | 21158705000 | 310000 | 310500 | 310500 | 309500 | 120 |
| 467 | 20240314 | 104700 | 21121520500 | 310000 | 309500 | 310500 | 309500 | 157 |
| 468 | 20240314 | 104600 | 21072864000 | 310000 | 310000 | 310500 | 310000 | 132 |
| 469 | 20240314 | 104500 | 21031937500 | 310000 | 311000 | 311000 | 310000 | 315 |
| 470 | 20240314 | 104400 | 20934106000 | 311000 | 309500 | 311500 | 309500 | 3115 |
| 471 | 20240314 | 104300 | 19968282500 | 309000 | 309500 | 309500 | 309000 | 51 |
| 472 | 20240314 | 104200 | 19952499500 | 309000 | 309000 | 309500 | 309000 | 20 |
| 473 | 20240314 | 104100 | 19946311500 | 309000 | 309500 | 309500 | 309000 | 99 |
| 474 | 20240314 | 104000 | 19915693500 | 309500 | 309500 | 309500 | 309500 | 62 |
| 475 | 20240314 | 103900 | 19896504500 | 309500 | 309500 | 309500 | 309000 | 47 |
| 476 | 20240314 | 103800 | 19881964000 | 309500 | 310000 | 310000 | 309500 | 212 |
| 477 | 20240314 | 103700 | 19816336000 | 309500 | 309500 | 310000 | 309000 | 805 |
| 478 | 20240314 | 103600 | 19567189500 | 309500 | 310000 | 310000 | 309000 | 949 |
| 479 | 20240314 | 103500 | 19273437500 | 309500 | 310000 | 310000 | 309500 | 84 |
| 480 | 20240314 | 103400 | 19247432500 | 310000 | 310000 | 310000 | 310000 | 25 |
| 481 | 20240314 | 103300 | 19239682500 | 310000 | 309500 | 310000 | 309500 | 35 |
| 482 | 20240314 | 103200 | 19228838000 | 309500 | 310500 | 310500 | 309500 | 509 |
| 483 | 20240314 | 103100 | 19070911500 | 310500 | 310500 | 311000 | 310500 | 77 |
| 484 | 20240314 | 103000 | 19046997500 | 310500 | 311000 | 311000 | 310500 | 55 |
| 485 | 20240314 | 102900 | 19029898000 | 311000 | 310500 | 311000 | 310500 | 46 |
| 486 | 20240314 | 102800 | 19015599500 | 311000 | 311000 | 311000 | 310500 | 322 |
| 487 | 20240314 | 102700 | 18915485000 | 311000 | 310500 | 311000 | 310500 | 61 |
| 488 | 20240314 | 102600 | 18896521000 | 311000 | 311000 | 311500 | 310500 | 231 |
| 489 | 20240314 | 102500 | 18824744500 | 311000 | 310500 | 311000 | 310500 | 309 |
| 490 | 20240314 | 102400 | 18728651000 | 311000 | 311000 | 311000 | 310000 | 146 |
| 491 | 20240314 | 102300 | 18683298000 | 310500 | 309500 | 311500 | 309500 | 1051 |
| 492 | 20240314 | 102200 | 18357248000 | 309500 | 310000 | 310000 | 309500 | 130 |
| 493 | 20240314 | 102100 | 18317002500 | 310000 | 310000 | 310000 | 309500 | 36 |
| 494 | 20240314 | 102000 | 18305853500 | 310000 | 309500 | 310000 | 309500 | 25 |
| 495 | 20240314 | 101900 | 18298106000 | 310000 | 309500 | 310000 | 309000 | 565 |
| 496 | 20240314 | 101800 | 18123183500 | 309500 | 309500 | 309500 | 309500 | 75 |
| 497 | 20240314 | 101700 | 18099971000 | 309500 | 309500 | 309500 | 309000 | 92 |
| 498 | 20240314 | 101600 | 18071504500 | 309500 | 309500 | 309500 | 309000 | 661 |
| 499 | 20240314 | 101500 | 17866987500 | 310000 | 308000 | 310000 | 308000 | 874 |
| 500 | 20240314 | 101400 | 17596884000 | 308500 | 308500 | 309000 | 308500 | 147 |
| 501 | 20240314 | 101300 | 17551528000 | 308500 | 309000 | 309500 | 308500 | 1007 |
| 502 | 20240314 | 101200 | 17240188500 | 309000 | 308500 | 309000 | 308500 | 118 |
| 503 | 20240314 | 101100 | 17203751000 | 308500 | 308500 | 309000 | 308000 | 453 |
| 504 | 20240314 | 101000 | 17063996500 | 308000 | 307000 | 308500 | 307000 | 1421 |
| 505 | 20240314 | 100900 | 16626687500 | 307000 | 307000 | 307500 | 307000 | 532 |
| 506 | 20240314 | 100800 | 16463343500 | 307000 | 307000 | 307500 | 307000 | 78 |
| 507 | 20240314 | 100700 | 16439392500 | 307500 | 307000 | 307500 | 307000 | 59 |
| 508 | 20240314 | 100600 | 16421256000 | 307000 | 307500 | 308000 | 307000 | 333 |
| 509 | 20240314 | 100500 | 16318877000 | 307500 | 309000 | 309000 | 307500 | 812 |
| 510 | 20240314 | 100400 | 16068854000 | 308500 | 309000 | 309000 | 308500 | 37 |
| 511 | 20240314 | 100300 | 16057422000 | 308500 | 309000 | 309000 | 308500 | 11 |
| 512 | 20240314 | 100200 | 16054025500 | 308500 | 308500 | 309000 | 308500 | 77 |
| 513 | 20240314 | 100100 | 16030236000 | 308500 | 308000 | 308500 | 308000 | 362 |
| 514 | 20240314 | 100000 | 15918581500 | 308000 | 308500 | 308500 | 307500 | 294 |
| 515 | 20240314 | 095900 | 15828121000 | 308500 | 308000 | 308500 | 308000 | 341 |
| 516 | 20240314 | 095800 | 15722934000 | 308500 | 307500 | 308500 | 307000 | 890 |
| 517 | 20240314 | 095700 | 15449105500 | 307000 | 307000 | 307500 | 307000 | 118 |
| 518 | 20240314 | 095600 | 15412858500 | 307500 | 307000 | 307500 | 307000 | 7 |
| 519 | 20240314 | 095500 | 15410709000 | 307500 | 308000 | 308000 | 307000 | 431 |
| 520 | 20240314 | 095400 | 15278245500 | 307500 | 308000 | 308000 | 307500 | 97 |
| 521 | 20240314 | 095300 | 15248370000 | 308000 | 307500 | 308000 | 307500 | 205 |
| 522 | 20240314 | 095200 | 15185282000 | 307500 | 306500 | 307500 | 306500 | 504 |
| 523 | 20240314 | 095100 | 15030532000 | 307000 | 306500 | 307000 | 306500 | 243 |
| 524 | 20240314 | 095000 | 14955938000 | 306500 | 307000 | 307500 | 306500 | 209 |
| 525 | 20240314 | 094900 | 14891780000 | 307500 | 307500 | 308000 | 307000 | 101 |
| 526 | 20240314 | 094800 | 14860750500 | 308000 | 308000 | 308000 | 307000 | 837 |
| 527 | 20240314 | 094700 | 14603376500 | 307500 | 307000 | 308000 | 307000 | 447 |
| 528 | 20240314 | 094600 | 14465823500 | 307000 | 307000 | 307500 | 307000 | 528 |
| 529 | 20240314 | 094500 | 14303569000 | 307000 | 307000 | 307500 | 307000 | 293 |
| 530 | 20240314 | 094400 | 14213594500 | 307000 | 307000 | 308000 | 306500 | 1412 |
| 531 | 20240314 | 094300 | 13779059000 | 307000 | 306500 | 307500 | 306500 | 304 |
| 532 | 20240314 | 094200 | 13685806500 | 306500 | 305000 | 307000 | 304500 | 1324 |
| 533 | 20240314 | 094100 | 13280708500 | 305500 | 305500 | 306000 | 305000 | 593 |
| 534 | 20240314 | 094000 | 13099585000 | 305500 | 306500 | 306500 | 305000 | 331 |
| 535 | 20240314 | 093900 | 12998481000 | 305500 | 306000 | 306500 | 305000 | 870 |
| 536 | 20240314 | 093800 | 12732451000 | 305500 | 304500 | 306000 | 304500 | 776 |
| 537 | 20240314 | 093700 | 12495540500 | 305000 | 305000 | 305500 | 304500 | 677 |
| 538 | 20240314 | 093600 | 12289096000 | 305500 | 306000 | 306000 | 305000 | 161 |
| 539 | 20240314 | 093500 | 12239902000 | 305500 | 305000 | 306000 | 305000 | 453 |
| 540 | 20240314 | 093400 | 12101601500 | 305500 | 305500 | 305500 | 305000 | 784 |
| 541 | 20240314 | 093300 | 11862106000 | 305000 | 304500 | 305500 | 304000 | 1260 |
| 542 | 20240314 | 093200 | 11478089000 | 303500 | 304500 | 305000 | 303500 | 278 |
| 543 | 20240314 | 093100 | 11393461500 | 304000 | 304500 | 305000 | 303000 | 1097 |
| 544 | 20240314 | 093000 | 11059574000 | 304500 | 304000 | 304500 | 303000 | 814 |
| 545 | 20240314 | 092900 | 10812158000 | 304000 | 304500 | 304500 | 303500 | 420 |
| 546 | 20240314 | 092800 | 10684492500 | 304500 | 304000 | 304500 | 303500 | 385 |
| 547 | 20240314 | 092700 | 10567416000 | 303500 | 303500 | 304000 | 303500 | 882 |
| 548 | 20240314 | 092600 | 10299516000 | 303000 | 302500 | 303500 | 302500 | 469 |
| 549 | 20240314 | 092500 | 10157422000 | 302500 | 302000 | 302500 | 301500 | 646 |
| 550 | 20240314 | 092400 | 9962301000 | 302000 | 300500 | 302000 | 300500 | 899 |
| 551 | 20240314 | 092300 | 9691597500 | 300500 | 299500 | 300500 | 299500 | 515 |
| 552 | 20240314 | 092200 | 9537081500 | 300000 | 299500 | 300000 | 299000 | 942 |
| 553 | 20240314 | 092100 | 9254998500 | 299000 | 299500 | 300000 | 299000 | 400 |
| 554 | 20240314 | 092000 | 9135178500 | 299500 | 299500 | 300000 | 299000 | 621 |
| 555 | 20240314 | 091900 | 8949197500 | 299000 | 299500 | 299500 | 299000 | 356 |
| 556 | 20240314 | 091800 | 8842644500 | 299000 | 298500 | 300500 | 298500 | 1831 |
| 557 | 20240314 | 091700 | 8294610000 | 298500 | 299500 | 300000 | 298500 | 2792 |
| 558 | 20240314 | 091600 | 7458935500 | 300000 | 299500 | 300000 | 299500 | 122 |
| 559 | 20240314 | 091500 | 7422372500 | 300000 | 300000 | 300000 | 299500 | 191 |
| 560 | 20240314 | 091400 | 7365107500 | 299500 | 300500 | 300500 | 299500 | 4315 |
| 561 | 20240314 | 091300 | 6070788500 | 300500 | 301000 | 301500 | 300000 | 1768 |
| 562 | 20240314 | 091200 | 5539428000 | 301500 | 301000 | 301500 | 301000 | 491 |
| 563 | 20240314 | 091100 | 5391476000 | 301000 | 300500 | 301000 | 300000 | 978 |
| 564 | 20240314 | 091000 | 5097664500 | 300500 | 301000 | 301500 | 300000 | 1067 |
| 565 | 20240314 | 090900 | 4777061000 | 301000 | 300500 | 301500 | 300500 | 1111 |
| 566 | 20240314 | 090800 | 4442921500 | 300000 | 301500 | 302000 | 300000 | 1313 |
| 567 | 20240314 | 090700 | 4047685500 | 302000 | 303000 | 303000 | 301000 | 2428 |
| 568 | 20240314 | 090600 | 3314840000 | 302500 | 302500 | 303500 | 302000 | 669 |
| 569 | 20240314 | 090500 | 3112313000 | 302500 | 304000 | 304000 | 301000 | 2787 |
| 570 | 20240314 | 090400 | 2270520000 | 304000 | 305500 | 305500 | 303500 | 993 |
| 571 | 20240314 | 090300 | 1967927500 | 305000 | 307000 | 307000 | 305000 | 1257 |
| 572 | 20240314 | 090200 | 1582811500 | 306500 | 305500 | 307000 | 305000 | 977 |
| 573 | 20240314 | 090100 | 1283700500 | 305500 | 308000 | 309000 | 305500 | 2760 |
| 574 | 20240314 | 090000 | 435981000 | 309000 | 308500 | 309500 | 308000 | 1413 |