35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 184400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 33650 |
| 3 | 20240312 | 184300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 4 | 20240312 | 184200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 5 | 20240312 | 184100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 6 | 20240312 | 184000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 7 | 20240312 | 183900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 8 | 20240312 | 183800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 9 | 20240312 | 183700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 10 | 20240312 | 183600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 11 | 20240312 | 183500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 12 | 20240312 | 183400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 13 | 20240312 | 183300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 14 | 20240312 | 183200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 15 | 20240312 | 183100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 16 | 20240312 | 183000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 17 | 20240312 | 182900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 18 | 20240312 | 182800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 19 | 20240312 | 182700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 20 | 20240312 | 182600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 21 | 20240312 | 182500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 22 | 20240312 | 182400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 23 | 20240312 | 182300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 24 | 20240312 | 182200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 25 | 20240312 | 182100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 26 | 20240312 | 182000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 27 | 20240312 | 181900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 28 | 20240312 | 181800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 29 | 20240312 | 181700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 30 | 20240312 | 181600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 31 | 20240312 | 181500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 32 | 20240312 | 181400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 33650 |
| 33 | 20240312 | 181300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 34 | 20240312 | 181200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 35 | 20240312 | 181100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 36 | 20240312 | 181000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 37 | 20240312 | 180900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 38 | 20240312 | 180800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 39 | 20240312 | 180700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 40 | 20240312 | 180600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 41 | 20240312 | 180500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 42 | 20240312 | 180400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 43 | 20240312 | 180300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 44 | 20240312 | 180200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 45 | 20240312 | 180100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 46 | 20240312 | 180000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 47 | 20240312 | 175900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 48 | 20240312 | 175800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 49 | 20240312 | 175700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 50 | 20240312 | 175600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 51 | 20240312 | 175500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 52 | 20240312 | 175400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 53 | 20240312 | 175300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 54 | 20240312 | 175200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 55 | 20240312 | 175100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 56 | 20240312 | 175000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 57 | 20240312 | 174900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 58 | 20240312 | 174800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 59 | 20240312 | 174700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 60 | 20240312 | 174600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 61 | 20240312 | 174500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 62 | 20240312 | 174400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 33650 |
| 63 | 20240312 | 174300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 64 | 20240312 | 174200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 65 | 20240312 | 174100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 66 | 20240312 | 174000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 67 | 20240312 | 173900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 68 | 20240312 | 173800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 69 | 20240312 | 173700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 70 | 20240312 | 173600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 71 | 20240312 | 173500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 72 | 20240312 | 173400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 73 | 20240312 | 173300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 74 | 20240312 | 173200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 75 | 20240312 | 173100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 76 | 20240312 | 173000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 77 | 20240312 | 172900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 78 | 20240312 | 172800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 79 | 20240312 | 172700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 80 | 20240312 | 172600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 81 | 20240312 | 172500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 82 | 20240312 | 172400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 83 | 20240312 | 172300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 84 | 20240312 | 172200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 85 | 20240312 | 172100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 86 | 20240312 | 172000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 87 | 20240312 | 171900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 88 | 20240312 | 171800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 89 | 20240312 | 171700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 90 | 20240312 | 171600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 91 | 20240312 | 171500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 92 | 20240312 | 171400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 33650 |
| 93 | 20240312 | 171300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 94 | 20240312 | 171200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 95 | 20240312 | 171100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 96 | 20240312 | 171000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 97 | 20240312 | 170900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 98 | 20240312 | 170800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 99 | 20240312 | 170700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 100 | 20240312 | 170600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 101 | 20240312 | 170500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 102 | 20240312 | 170400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 103 | 20240312 | 170300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 104 | 20240312 | 170200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 105 | 20240312 | 170100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 106 | 20240312 | 170000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 107 | 20240312 | 165900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 108 | 20240312 | 165800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 109 | 20240312 | 165700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 110 | 20240312 | 165600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 111 | 20240312 | 165500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 112 | 20240312 | 165400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 113 | 20240312 | 165300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 114 | 20240312 | 165200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 115 | 20240312 | 165100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 116 | 20240312 | 165000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 117 | 20240312 | 164900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 118 | 20240312 | 164800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 119 | 20240312 | 164700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 120 | 20240312 | 164600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 121 | 20240312 | 164500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 122 | 20240312 | 164400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 33650 |
| 123 | 20240312 | 164300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 124 | 20240312 | 164200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 125 | 20240312 | 164100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 126 | 20240312 | 164000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 127 | 20240312 | 163900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 128 | 20240312 | 163800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 129 | 20240312 | 163700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 130 | 20240312 | 163600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 131 | 20240312 | 163500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 132 | 20240312 | 163400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 133 | 20240312 | 163300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 134 | 20240312 | 163200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 135 | 20240312 | 163100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 136 | 20240312 | 163000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 137 | 20240312 | 162900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 138 | 20240312 | 162800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 139 | 20240312 | 162700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 140 | 20240312 | 162600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 141 | 20240312 | 162500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 142 | 20240312 | 162400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 143 | 20240312 | 162300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 144 | 20240312 | 162200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 145 | 20240312 | 162100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 146 | 20240312 | 162000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 147 | 20240312 | 161900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 148 | 20240312 | 161800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 149 | 20240312 | 161700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 150 | 20240312 | 161600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 151 | 20240312 | 161500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 152 | 20240312 | 161400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 33650 |
| 153 | 20240312 | 161300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 154 | 20240312 | 161200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 155 | 20240312 | 161100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 156 | 20240312 | 161000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 157 | 20240312 | 160900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 158 | 20240312 | 160800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 159 | 20240312 | 160700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 160 | 20240312 | 160600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 161 | 20240312 | 160500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 162 | 20240312 | 160400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 163 | 20240312 | 160300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 164 | 20240312 | 160200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 165 | 20240312 | 160100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 166 | 20240312 | 160000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 167 | 20240312 | 155900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 168 | 20240312 | 155800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 169 | 20240312 | 155700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 170 | 20240312 | 155600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 171 | 20240312 | 155500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 172 | 20240312 | 155400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 173 | 20240312 | 155300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 174 | 20240312 | 155200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 175 | 20240312 | 155100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 176 | 20240312 | 155000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 177 | 20240312 | 154900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 178 | 20240312 | 154800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 179 | 20240312 | 154700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 180 | 20240312 | 154600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 181 | 20240312 | 154500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 182 | 20240312 | 154400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 33650 |
| 183 | 20240312 | 154300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 184 | 20240312 | 154200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 185 | 20240312 | 154100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 186 | 20240312 | 154000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 187 | 20240312 | 153900 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 188 | 20240312 | 153800 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 189 | 20240312 | 153700 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 190 | 20240312 | 153600 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 191 | 20240312 | 153500 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 192 | 20240312 | 153400 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 193 | 20240312 | 153300 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20240312 | 153200 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 195 | 20240312 | 153100 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20240312 | 153000 | 264248920500 | 241500 | 241500 | 241500 | 241500 | 33650 |
| 197 | 20240312 | 152900 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240312 | 152800 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240312 | 152700 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240312 | 152600 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240312 | 152500 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240312 | 152400 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240312 | 152300 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20240312 | 152200 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20240312 | 152100 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 206 | 20240312 | 152000 | 256122445500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20240312 | 151900 | 256122445500 | 241500 | 242000 | 242500 | 241500 | 12292 |
| 208 | 20240312 | 151800 | 253147880000 | 242000 | 242500 | 242500 | 242000 | 1954 |
| 209 | 20240312 | 151700 | 252674905000 | 242500 | 242500 | 242500 | 242000 | 1557 |
| 210 | 20240312 | 151600 | 252298029500 | 242500 | 243000 | 243000 | 242000 | 3278 |
| 211 | 20240312 | 151500 | 251503312000 | 243000 | 242500 | 243000 | 242500 | 2563 |
| 212 | 20240312 | 151400 | 250881766500 | 242500 | 242500 | 243000 | 242500 | 1505 |
| 213 | 20240312 | 151300 | 250516779500 | 242500 | 242500 | 243000 | 242500 | 1188 |
| 214 | 20240312 | 151200 | 250228658500 | 242500 | 242500 | 243000 | 242500 | 709 |
| 215 | 20240312 | 151100 | 250056675000 | 243000 | 243000 | 243000 | 242500 | 1083 |
| 216 | 20240312 | 151000 | 249794014000 | 242500 | 243000 | 243000 | 242500 | 817 |
| 217 | 20240312 | 150900 | 249595877500 | 242500 | 243000 | 243000 | 242500 | 540 |
| 218 | 20240312 | 150800 | 249464869000 | 242500 | 243000 | 243000 | 242500 | 2723 |
| 219 | 20240312 | 150700 | 248803967000 | 243000 | 243000 | 243500 | 242500 | 2064 |
| 220 | 20240312 | 150600 | 248302373000 | 243000 | 243500 | 243500 | 242500 | 2539 |
| 221 | 20240312 | 150500 | 247685430500 | 243000 | 243000 | 243500 | 243000 | 2361 |
| 222 | 20240312 | 150400 | 247111621500 | 243000 | 243500 | 243500 | 243000 | 633 |
| 223 | 20240312 | 150300 | 246957782500 | 243500 | 243000 | 243500 | 242500 | 6116 |
| 224 | 20240312 | 150200 | 245471177000 | 242500 | 243000 | 243000 | 242500 | 1632 |
| 225 | 20240312 | 150100 | 245075375500 | 243000 | 243500 | 243500 | 242500 | 2913 |
| 226 | 20240312 | 150000 | 244367698000 | 243000 | 243000 | 243500 | 243000 | 4903 |
| 227 | 20240312 | 145900 | 243175691000 | 243500 | 244500 | 244500 | 243000 | 12828 |
| 228 | 20240312 | 145800 | 240048961000 | 244000 | 243500 | 244500 | 243500 | 9725 |
| 229 | 20240312 | 145700 | 237676023000 | 244000 | 243500 | 244000 | 243500 | 1026 |
| 230 | 20240312 | 145600 | 237426017500 | 243500 | 243500 | 244000 | 243500 | 422 |
| 231 | 20240312 | 145500 | 237323161000 | 243500 | 244000 | 244000 | 243500 | 1063 |
| 232 | 20240312 | 145400 | 237064028000 | 243500 | 244000 | 244000 | 243500 | 485 |
| 233 | 20240312 | 145300 | 236945893500 | 243500 | 244000 | 244000 | 243500 | 582 |
| 234 | 20240312 | 145200 | 236804108500 | 243500 | 243500 | 244000 | 243500 | 643 |
| 235 | 20240312 | 145100 | 236647410500 | 243500 | 243500 | 244500 | 243500 | 9653 |
| 236 | 20240312 | 145000 | 234292870500 | 243500 | 243500 | 244000 | 243000 | 4142 |
| 237 | 20240312 | 144900 | 233284198500 | 243500 | 243000 | 243500 | 243000 | 412 |
| 238 | 20240312 | 144800 | 233184053000 | 243500 | 242500 | 243500 | 242500 | 2878 |
| 239 | 20240312 | 144700 | 232484809000 | 243000 | 242500 | 243000 | 242500 | 476 |
| 240 | 20240312 | 144600 | 232369296500 | 243000 | 243000 | 243500 | 242500 | 7290 |
| 241 | 20240312 | 144500 | 230596566000 | 243500 | 243000 | 243500 | 242500 | 7236 |
| 242 | 20240312 | 144400 | 228838131500 | 243000 | 242500 | 243000 | 242500 | 2761 |
| 243 | 20240312 | 144300 | 228168244000 | 242500 | 242500 | 243000 | 242500 | 828 |
| 244 | 20240312 | 144200 | 227967425000 | 242500 | 243000 | 243000 | 242500 | 923 |
| 245 | 20240312 | 144100 | 227743585000 | 242500 | 243000 | 243000 | 242500 | 3877 |
| 246 | 20240312 | 144000 | 226803352000 | 242500 | 242500 | 243000 | 242500 | 899 |
| 247 | 20240312 | 143900 | 226585294000 | 243000 | 242500 | 243000 | 242500 | 620 |
| 248 | 20240312 | 143800 | 226434915500 | 242500 | 242500 | 243000 | 242500 | 880 |
| 249 | 20240312 | 143700 | 226221457000 | 243000 | 242500 | 243000 | 242500 | 579 |
| 250 | 20240312 | 143600 | 226081017500 | 243000 | 243000 | 243000 | 242500 | 2227 |
| 251 | 20240312 | 143500 | 225540916500 | 242500 | 243000 | 243000 | 242500 | 660 |
| 252 | 20240312 | 143400 | 225380810000 | 242500 | 243000 | 243000 | 242500 | 678 |
| 253 | 20240312 | 143300 | 225216339500 | 243000 | 243000 | 243000 | 242500 | 628 |
| 254 | 20240312 | 143200 | 225064009500 | 243000 | 243000 | 243000 | 242500 | 1804 |
| 255 | 20240312 | 143100 | 224626503500 | 243000 | 243000 | 243000 | 242500 | 809 |
| 256 | 20240312 | 143000 | 224430272500 | 243000 | 243000 | 243000 | 242500 | 1842 |
| 257 | 20240312 | 142900 | 223983527000 | 243000 | 243000 | 243000 | 242500 | 4355 |
| 258 | 20240312 | 142800 | 222925810500 | 243000 | 243000 | 243000 | 242500 | 1647 |
| 259 | 20240312 | 142700 | 222525933000 | 242500 | 242500 | 243000 | 242500 | 921 |
| 260 | 20240312 | 142600 | 222302528000 | 242500 | 242500 | 243000 | 242500 | 460 |
| 261 | 20240312 | 142500 | 222190897500 | 243000 | 242500 | 243000 | 242500 | 456 |
| 262 | 20240312 | 142400 | 222080271000 | 243000 | 243000 | 243000 | 242500 | 989 |
| 263 | 20240312 | 142300 | 221840088500 | 242500 | 242500 | 243500 | 242500 | 5850 |
| 264 | 20240312 | 142200 | 220418618500 | 242500 | 242500 | 243000 | 242000 | 2701 |
| 265 | 20240312 | 142100 | 219763712000 | 242500 | 242500 | 243000 | 242000 | 3926 |
| 266 | 20240312 | 142000 | 218811694500 | 242500 | 242000 | 242500 | 242000 | 829 |
| 267 | 20240312 | 141900 | 218610970000 | 242000 | 242500 | 243000 | 242000 | 1955 |
| 268 | 20240312 | 141800 | 218136855000 | 242500 | 243000 | 243000 | 242500 | 1647 |
| 269 | 20240312 | 141700 | 217737418500 | 242500 | 243500 | 243500 | 242500 | 11367 |
| 270 | 20240312 | 141600 | 214976163000 | 243000 | 243500 | 243500 | 243000 | 464 |
| 271 | 20240312 | 141500 | 214863361500 | 243000 | 243500 | 243500 | 243000 | 563 |
| 272 | 20240312 | 141400 | 214726502000 | 243500 | 243000 | 243500 | 243000 | 1814 |
| 273 | 20240312 | 141300 | 214285658000 | 243000 | 243500 | 243500 | 243000 | 695 |
| 274 | 20240312 | 141200 | 214116697000 | 243500 | 243500 | 243500 | 243000 | 615 |
| 275 | 20240312 | 141100 | 213967147500 | 243000 | 243500 | 243500 | 243000 | 1139 |
| 276 | 20240312 | 141000 | 213690083000 | 243000 | 243500 | 243500 | 243000 | 947 |
| 277 | 20240312 | 140900 | 213459649000 | 243500 | 243500 | 243500 | 243000 | 354 |
| 278 | 20240312 | 140800 | 213373578500 | 243500 | 242500 | 243500 | 242500 | 3858 |
| 279 | 20240312 | 140700 | 212436176500 | 242500 | 242500 | 243000 | 242500 | 4376 |
| 280 | 20240312 | 140600 | 211373428000 | 243000 | 242500 | 243000 | 242500 | 679 |
| 281 | 20240312 | 140500 | 211208714500 | 243000 | 242500 | 243000 | 242500 | 475 |
| 282 | 20240312 | 140400 | 211093486000 | 243000 | 243000 | 243000 | 242500 | 1223 |
| 283 | 20240312 | 140300 | 210796865000 | 242500 | 243000 | 243500 | 242500 | 9773 |
| 284 | 20240312 | 140200 | 208422902500 | 243500 | 243000 | 243500 | 243000 | 405 |
| 285 | 20240312 | 140100 | 208324433500 | 243000 | 243000 | 243500 | 243000 | 526 |
| 286 | 20240312 | 140000 | 208196547500 | 243000 | 243000 | 243500 | 243000 | 537 |
| 287 | 20240312 | 135900 | 208066007500 | 243000 | 243000 | 243500 | 243000 | 374 |
| 288 | 20240312 | 135800 | 207975071000 | 243000 | 243000 | 243500 | 243000 | 385 |
| 289 | 20240312 | 135700 | 207881474000 | 243500 | 243000 | 243500 | 243000 | 400 |
| 290 | 20240312 | 135600 | 207784179000 | 243500 | 243500 | 243500 | 243000 | 264 |
| 291 | 20240312 | 135500 | 207719977500 | 243000 | 243000 | 243500 | 243000 | 3738 |
| 292 | 20240312 | 135400 | 206810724500 | 243500 | 243000 | 243500 | 242500 | 4315 |
| 293 | 20240312 | 135300 | 205762172000 | 243000 | 242500 | 243000 | 242500 | 326 |
| 294 | 20240312 | 135200 | 205683001500 | 243000 | 242500 | 243000 | 242500 | 1389 |
| 295 | 20240312 | 135100 | 205345660000 | 242500 | 243000 | 243000 | 242500 | 2396 |
| 296 | 20240312 | 135000 | 204763600500 | 243000 | 242000 | 243500 | 242000 | 10357 |
| 297 | 20240312 | 134900 | 202248629500 | 242500 | 242000 | 242500 | 241500 | 8055 |
| 298 | 20240312 | 134800 | 200299401500 | 242000 | 241500 | 242000 | 241500 | 1074 |
| 299 | 20240312 | 134700 | 200039954500 | 241500 | 242000 | 242000 | 241500 | 894 |
| 300 | 20240312 | 134600 | 199823999500 | 241500 | 241500 | 242000 | 241500 | 805 |
| 301 | 20240312 | 134500 | 199629522500 | 241500 | 242000 | 242000 | 241500 | 2356 |
| 302 | 20240312 | 134400 | 199060496000 | 241500 | 241500 | 242000 | 241500 | 858 |
| 303 | 20240312 | 134300 | 198853216000 | 241500 | 241500 | 242000 | 241500 | 875 |
| 304 | 20240312 | 134200 | 198641855000 | 242000 | 241500 | 242000 | 241500 | 560 |
| 305 | 20240312 | 134100 | 198506548000 | 241500 | 242000 | 242000 | 241500 | 512 |
| 306 | 20240312 | 134000 | 198382875000 | 242000 | 241500 | 242000 | 241500 | 863 |
| 307 | 20240312 | 133900 | 198174423500 | 241500 | 241500 | 242000 | 241500 | 1667 |
| 308 | 20240312 | 133800 | 197771748500 | 241500 | 242000 | 242000 | 241500 | 625 |
| 309 | 20240312 | 133700 | 197620774500 | 242000 | 241500 | 242000 | 241500 | 933 |
| 310 | 20240312 | 133600 | 197395403000 | 241000 | 241500 | 242000 | 241000 | 8389 |
| 311 | 20240312 | 133500 | 195369559000 | 241500 | 241500 | 242000 | 241500 | 1804 |
| 312 | 20240312 | 133400 | 194933823000 | 242000 | 241500 | 242000 | 241500 | 1867 |
| 313 | 20240312 | 133300 | 194482917000 | 241500 | 242500 | 242500 | 241500 | 6042 |
| 314 | 20240312 | 133200 | 193022030500 | 242500 | 242000 | 242500 | 242000 | 1103 |
| 315 | 20240312 | 133100 | 192755046000 | 242000 | 242000 | 242500 | 242000 | 781 |
| 316 | 20240312 | 133000 | 192566025000 | 242500 | 242000 | 242500 | 242000 | 1244 |
| 317 | 20240312 | 132900 | 192264920500 | 242500 | 242500 | 242500 | 242000 | 5873 |
| 318 | 20240312 | 132800 | 190843603500 | 242000 | 242000 | 242500 | 242000 | 1487 |
| 319 | 20240312 | 132700 | 190483711000 | 242000 | 242000 | 242500 | 242000 | 652 |
| 320 | 20240312 | 132600 | 190325903000 | 242000 | 242500 | 242500 | 242000 | 620 |
| 321 | 20240312 | 132500 | 190175804500 | 242500 | 242000 | 242500 | 242000 | 592 |
| 322 | 20240312 | 132400 | 190032497500 | 242500 | 242500 | 242500 | 242000 | 1164 |
| 323 | 20240312 | 132300 | 189750783000 | 242000 | 242500 | 243000 | 242000 | 6754 |
| 324 | 20240312 | 132200 | 188113265000 | 242500 | 242500 | 243000 | 242500 | 663 |
| 325 | 20240312 | 132100 | 187952445500 | 243000 | 243000 | 243500 | 242500 | 8595 |
| 326 | 20240312 | 132000 | 185864829000 | 243500 | 243000 | 243500 | 243000 | 408 |
| 327 | 20240312 | 131900 | 185765632500 | 243000 | 243500 | 243500 | 243000 | 732 |
| 328 | 20240312 | 131800 | 185587722500 | 243000 | 243500 | 243500 | 243000 | 873 |
| 329 | 20240312 | 131700 | 185375547000 | 243500 | 243500 | 243500 | 243000 | 281 |
| 330 | 20240312 | 131600 | 185307218000 | 243000 | 243000 | 243500 | 243000 | 369 |
| 331 | 20240312 | 131500 | 185217528500 | 243000 | 243500 | 243500 | 243000 | 527 |
| 332 | 20240312 | 131400 | 185089434000 | 243000 | 243500 | 243500 | 242500 | 2953 |
| 333 | 20240312 | 131300 | 184371818000 | 243500 | 243000 | 243500 | 242500 | 4177 |
| 334 | 20240312 | 131200 | 183356970500 | 243000 | 243500 | 243500 | 243000 | 1884 |
| 335 | 20240312 | 131100 | 182899131500 | 243500 | 243000 | 243500 | 243000 | 2428 |
| 336 | 20240312 | 131000 | 182309088500 | 243000 | 243500 | 243500 | 243000 | 548 |
| 337 | 20240312 | 130900 | 182175886000 | 243000 | 243000 | 243500 | 243000 | 570 |
| 338 | 20240312 | 130800 | 182037351500 | 243000 | 243500 | 243500 | 243000 | 2175 |
| 339 | 20240312 | 130700 | 181508792500 | 243500 | 243500 | 243500 | 243000 | 1850 |
| 340 | 20240312 | 130600 | 181058764500 | 243000 | 243000 | 243500 | 243000 | 544 |
| 341 | 20240312 | 130500 | 180926547000 | 243000 | 243000 | 243500 | 243000 | 614 |
| 342 | 20240312 | 130400 | 180777272500 | 243500 | 243000 | 243500 | 243000 | 1458 |
| 343 | 20240312 | 130300 | 180422928000 | 243000 | 243500 | 243500 | 243000 | 946 |
| 344 | 20240312 | 130200 | 180193001500 | 243000 | 243500 | 243500 | 243000 | 490 |
| 345 | 20240312 | 130100 | 180073848500 | 243500 | 243000 | 243500 | 243000 | 2151 |
| 346 | 20240312 | 130000 | 179550353500 | 243500 | 244000 | 244000 | 243000 | 1020 |
| 347 | 20240312 | 125900 | 179302078500 | 243500 | 243500 | 244000 | 243000 | 3487 |
| 348 | 20240312 | 125800 | 178452965000 | 244000 | 243500 | 244000 | 243500 | 819 |
| 349 | 20240312 | 125700 | 178253513000 | 243500 | 243500 | 244000 | 243500 | 725 |
| 350 | 20240312 | 125600 | 178076937000 | 244000 | 244000 | 244000 | 243500 | 1267 |
| 351 | 20240312 | 125500 | 177768381500 | 243500 | 243500 | 244000 | 243500 | 2708 |
| 352 | 20240312 | 125400 | 177108913000 | 244000 | 244000 | 244000 | 243500 | 193 |
| 353 | 20240312 | 125300 | 177061882500 | 243500 | 243500 | 244000 | 243000 | 5101 |
| 354 | 20240312 | 125200 | 175819799000 | 243500 | 243500 | 243500 | 243000 | 2505 |
| 355 | 20240312 | 125100 | 175210073000 | 243500 | 243000 | 243500 | 243000 | 786 |
| 356 | 20240312 | 125000 | 175018805500 | 243500 | 243000 | 243500 | 242500 | 4285 |
| 357 | 20240312 | 124900 | 173977081500 | 243000 | 243500 | 243500 | 242500 | 2913 |
| 358 | 20240312 | 124800 | 173269426000 | 243000 | 243500 | 243500 | 243000 | 2983 |
| 359 | 20240312 | 124700 | 172543885000 | 243500 | 243000 | 243500 | 243000 | 1658 |
| 360 | 20240312 | 124600 | 172140529000 | 243500 | 243500 | 244000 | 243000 | 2080 |
| 361 | 20240312 | 124500 | 171634307500 | 243500 | 244000 | 244500 | 243500 | 12666 |
| 362 | 20240312 | 124400 | 168546332500 | 244000 | 244500 | 244500 | 244000 | 654 |
| 363 | 20240312 | 124300 | 168386713500 | 244500 | 244000 | 244500 | 244000 | 699 |
| 364 | 20240312 | 124200 | 168216104500 | 244500 | 244000 | 244500 | 244000 | 890 |
| 365 | 20240312 | 124100 | 167998867500 | 244000 | 244000 | 244500 | 244000 | 664 |
| 366 | 20240312 | 124000 | 167836826500 | 244500 | 244500 | 244500 | 244000 | 743 |
| 367 | 20240312 | 123900 | 167655479500 | 244000 | 244500 | 244500 | 244000 | 1042 |
| 368 | 20240312 | 123800 | 167401152000 | 244000 | 244000 | 244500 | 244000 | 948 |
| 369 | 20240312 | 123700 | 167169811500 | 244000 | 244500 | 244500 | 244000 | 887 |
| 370 | 20240312 | 123600 | 166953183500 | 244000 | 244000 | 244500 | 244000 | 366 |
| 371 | 20240312 | 123500 | 166863850000 | 244000 | 244500 | 244500 | 244000 | 797 |
| 372 | 20240312 | 123400 | 166669349500 | 244500 | 244000 | 244500 | 244000 | 670 |
| 373 | 20240312 | 123300 | 166505813000 | 244500 | 244500 | 244500 | 244000 | 556 |
| 374 | 20240312 | 123200 | 166370099500 | 244500 | 244000 | 244500 | 244000 | 673 |
| 375 | 20240312 | 123100 | 166205821500 | 244000 | 244000 | 244500 | 244000 | 671 |
| 376 | 20240312 | 123000 | 166042026000 | 244000 | 244500 | 244500 | 244000 | 984 |
| 377 | 20240312 | 122900 | 165801901500 | 244500 | 244500 | 244500 | 244000 | 801 |
| 378 | 20240312 | 122800 | 165606410000 | 244000 | 244000 | 244500 | 244000 | 2396 |
| 379 | 20240312 | 122700 | 165021754000 | 244000 | 244000 | 244500 | 244000 | 466 |
| 380 | 20240312 | 122600 | 164908007000 | 244000 | 244000 | 244500 | 244000 | 387 |
| 381 | 20240312 | 122500 | 164813556000 | 244000 | 244500 | 244500 | 244000 | 293 |
| 382 | 20240312 | 122400 | 164742023500 | 244500 | 244000 | 244500 | 244000 | 337 |
| 383 | 20240312 | 122300 | 164659744500 | 244500 | 244500 | 244500 | 244000 | 253 |
| 384 | 20240312 | 122200 | 164597978500 | 244000 | 244000 | 244500 | 244000 | 484 |
| 385 | 20240312 | 122100 | 164479772000 | 244500 | 244500 | 244500 | 244000 | 203 |
| 386 | 20240312 | 122000 | 164430197500 | 244500 | 244000 | 244500 | 244000 | 439 |
| 387 | 20240312 | 121900 | 164322970500 | 244500 | 244500 | 245000 | 244000 | 911 |
| 388 | 20240312 | 121800 | 164100246500 | 244500 | 245000 | 245000 | 244500 | 1169 |
| 389 | 20240312 | 121700 | 163814360000 | 245000 | 244000 | 245000 | 244000 | 4949 |
| 390 | 20240312 | 121600 | 162604464000 | 244500 | 244500 | 244500 | 244000 | 1166 |
| 391 | 20240312 | 121500 | 162319517500 | 244500 | 244000 | 244500 | 244000 | 477 |
| 392 | 20240312 | 121400 | 162203086500 | 244000 | 244500 | 244500 | 244000 | 397 |
| 393 | 20240312 | 121300 | 162106158500 | 244500 | 244500 | 244500 | 244000 | 335 |
| 394 | 20240312 | 121200 | 162024368500 | 244000 | 244000 | 244500 | 244000 | 435 |
| 395 | 20240312 | 121100 | 161918209500 | 244000 | 244500 | 244500 | 244000 | 660 |
| 396 | 20240312 | 121000 | 161756982500 | 244000 | 244000 | 244500 | 244000 | 850 |
| 397 | 20240312 | 120900 | 161549196000 | 244000 | 244500 | 244500 | 244000 | 473 |
| 398 | 20240312 | 120800 | 161433678500 | 244500 | 244000 | 244500 | 244000 | 156 |
| 399 | 20240312 | 120700 | 161395600500 | 244500 | 245000 | 245000 | 244000 | 3545 |
| 400 | 20240312 | 120600 | 160528835000 | 244500 | 244500 | 245000 | 244500 | 1384 |
| 401 | 20240312 | 120500 | 160190408500 | 244500 | 244500 | 245000 | 244500 | 1954 |
| 402 | 20240312 | 120400 | 159712627500 | 245000 | 245000 | 245000 | 244500 | 230 |
| 403 | 20240312 | 120300 | 159656347000 | 244500 | 244500 | 245000 | 244500 | 362 |
| 404 | 20240312 | 120200 | 159567795500 | 244500 | 245000 | 245000 | 244500 | 398 |
| 405 | 20240312 | 120100 | 159470385500 | 245000 | 245000 | 245500 | 244500 | 3540 |
| 406 | 20240312 | 120000 | 158603641500 | 245500 | 245000 | 245500 | 245000 | 503 |
| 407 | 20240312 | 115900 | 158480329000 | 245000 | 244500 | 245500 | 244500 | 9793 |
| 408 | 20240312 | 115800 | 156081172500 | 245000 | 244500 | 245000 | 244500 | 1711 |
| 409 | 20240312 | 115700 | 155662455000 | 245000 | 244500 | 245000 | 244000 | 6356 |
| 410 | 20240312 | 115600 | 154108438000 | 244500 | 244500 | 244500 | 244000 | 1418 |
| 411 | 20240312 | 115500 | 153761846500 | 244500 | 244000 | 244500 | 244000 | 807 |
| 412 | 20240312 | 115400 | 153564866500 | 244000 | 244000 | 244500 | 244000 | 1003 |
| 413 | 20240312 | 115300 | 153320036000 | 244500 | 243500 | 244500 | 243500 | 11228 |
| 414 | 20240312 | 115200 | 150580538000 | 244000 | 243500 | 244000 | 243000 | 5513 |
| 415 | 20240312 | 115100 | 149238152500 | 243000 | 243500 | 243500 | 243000 | 172 |
| 416 | 20240312 | 115000 | 149196316000 | 243500 | 243000 | 243500 | 243000 | 384 |
| 417 | 20240312 | 114900 | 149102943500 | 243500 | 242500 | 243500 | 242500 | 13892 |
| 418 | 20240312 | 114800 | 145730100500 | 242500 | 242500 | 242500 | 242000 | 421 |
| 419 | 20240312 | 114700 | 145628138000 | 242500 | 242500 | 242500 | 242000 | 611 |
| 420 | 20240312 | 114600 | 145480235500 | 242500 | 242000 | 242500 | 242000 | 591 |
| 421 | 20240312 | 114500 | 145337162000 | 242500 | 242000 | 242500 | 242000 | 561 |
| 422 | 20240312 | 114400 | 145201342500 | 242500 | 242500 | 242500 | 242000 | 708 |
| 423 | 20240312 | 114300 | 145029981000 | 242000 | 242000 | 242500 | 242000 | 501 |
| 424 | 20240312 | 114200 | 144908720500 | 242500 | 242000 | 242500 | 242000 | 558 |
| 425 | 20240312 | 114100 | 144773644000 | 242000 | 242000 | 242500 | 242000 | 569 |
| 426 | 20240312 | 114000 | 144635897500 | 242000 | 242000 | 242500 | 242000 | 1676 |
| 427 | 20240312 | 113900 | 144230268000 | 242500 | 242500 | 242500 | 242000 | 877 |
| 428 | 20240312 | 113800 | 144018001500 | 242000 | 242000 | 242500 | 242000 | 915 |
| 429 | 20240312 | 113700 | 143796505000 | 242500 | 242000 | 242500 | 242000 | 608 |
| 430 | 20240312 | 113600 | 143649327500 | 242500 | 242500 | 242500 | 242000 | 364 |
| 431 | 20240312 | 113500 | 143561200000 | 242500 | 242000 | 242500 | 242000 | 507 |
| 432 | 20240312 | 113400 | 143438470000 | 242000 | 242500 | 242500 | 242000 | 641 |
| 433 | 20240312 | 113300 | 143283318000 | 242000 | 242500 | 242500 | 242000 | 414 |
| 434 | 20240312 | 113200 | 143183082500 | 242500 | 242500 | 242500 | 242000 | 536 |
| 435 | 20240312 | 113100 | 143053248000 | 242500 | 242500 | 242500 | 242000 | 1662 |
| 436 | 20240312 | 113000 | 142650998000 | 242500 | 242000 | 242500 | 242000 | 1375 |
| 437 | 20240312 | 112900 | 142318195000 | 242500 | 242000 | 242500 | 242000 | 247 |
| 438 | 20240312 | 112800 | 142258381000 | 242000 | 242500 | 242500 | 242000 | 474 |
| 439 | 20240312 | 112700 | 142143577500 | 242000 | 242500 | 242500 | 242000 | 339 |
| 440 | 20240312 | 112600 | 142061468500 | 242500 | 242000 | 242500 | 242000 | 1752 |
| 441 | 20240312 | 112500 | 141636721500 | 242500 | 242500 | 242500 | 242000 | 207 |
| 442 | 20240312 | 112400 | 141586568000 | 242500 | 242500 | 242500 | 242000 | 420 |
| 443 | 20240312 | 112300 | 141484862000 | 242000 | 242000 | 242500 | 242000 | 278 |
| 444 | 20240312 | 112200 | 141417548000 | 242000 | 242500 | 242500 | 242000 | 180 |
| 445 | 20240312 | 112100 | 141373964000 | 242500 | 242000 | 242500 | 241500 | 2591 |
| 446 | 20240312 | 112000 | 140747030500 | 241500 | 242000 | 242000 | 241500 | 1380 |
| 447 | 20240312 | 111900 | 140413369500 | 241500 | 242000 | 242000 | 241500 | 2535 |
| 448 | 20240312 | 111800 | 139799997000 | 241500 | 242500 | 242500 | 241500 | 3330 |
| 449 | 20240312 | 111700 | 138994155500 | 242500 | 242500 | 242500 | 242000 | 659 |
| 450 | 20240312 | 111600 | 138834613500 | 242500 | 242500 | 242500 | 242000 | 1336 |
| 451 | 20240312 | 111500 | 138511263000 | 242500 | 242500 | 242500 | 242000 | 284 |
| 452 | 20240312 | 111400 | 138442503000 | 242500 | 242000 | 242500 | 242000 | 5841 |
| 453 | 20240312 | 111300 | 137027685500 | 242000 | 241500 | 242000 | 241500 | 5392 |
| 454 | 20240312 | 111200 | 135722933000 | 241500 | 242000 | 242000 | 241500 | 367 |
| 455 | 20240312 | 111100 | 135634249000 | 241500 | 241500 | 242000 | 241500 | 412 |
| 456 | 20240312 | 111000 | 135534725000 | 242000 | 241500 | 242000 | 241500 | 515 |
| 457 | 20240312 | 110900 | 135410302000 | 241500 | 241500 | 242000 | 241500 | 478 |
| 458 | 20240312 | 110800 | 135294796500 | 241500 | 241500 | 242000 | 241500 | 961 |
| 459 | 20240312 | 110700 | 135062666000 | 241500 | 242000 | 242000 | 241500 | 716 |
| 460 | 20240312 | 110600 | 134889599000 | 242000 | 242000 | 242000 | 241500 | 3270 |
| 461 | 20240312 | 110500 | 134099790000 | 242000 | 241500 | 242000 | 241500 | 701 |
| 462 | 20240312 | 110400 | 133930278500 | 242000 | 241500 | 242000 | 241500 | 595 |
| 463 | 20240312 | 110300 | 133786445500 | 241500 | 242000 | 242500 | 241500 | 6824 |
| 464 | 20240312 | 110200 | 132134997000 | 242000 | 241000 | 242000 | 241000 | 10150 |
| 465 | 20240312 | 110100 | 129686544000 | 241500 | 241000 | 241500 | 241000 | 576 |
| 466 | 20240312 | 110000 | 129547686500 | 241000 | 241500 | 241500 | 241000 | 5767 |
| 467 | 20240312 | 105900 | 128157786000 | 241000 | 242000 | 242000 | 240500 | 11215 |
| 468 | 20240312 | 105800 | 125453444500 | 242000 | 241500 | 242000 | 241500 | 570 |
| 469 | 20240312 | 105700 | 125315755000 | 241500 | 241500 | 242000 | 241500 | 732 |
| 470 | 20240312 | 105600 | 125138947500 | 241500 | 241500 | 242000 | 241500 | 860 |
| 471 | 20240312 | 105500 | 124931225000 | 242000 | 241500 | 242000 | 241000 | 5624 |
| 472 | 20240312 | 105400 | 123573152000 | 242000 | 241500 | 242000 | 241500 | 1949 |
| 473 | 20240312 | 105300 | 123102384500 | 241500 | 241500 | 242000 | 241500 | 1402 |
| 474 | 20240312 | 105200 | 122763787500 | 241500 | 242000 | 242000 | 241500 | 863 |
| 475 | 20240312 | 105100 | 122555320000 | 241500 | 242000 | 242000 | 241500 | 1812 |
| 476 | 20240312 | 105000 | 122117693000 | 241500 | 242000 | 242000 | 241500 | 588 |
| 477 | 20240312 | 104900 | 121975541500 | 242000 | 241000 | 242000 | 240500 | 10730 |
| 478 | 20240312 | 104800 | 119388528000 | 240500 | 241000 | 241000 | 240500 | 3376 |
| 479 | 20240312 | 104700 | 118576456000 | 240500 | 240500 | 241000 | 240500 | 3892 |
| 480 | 20240312 | 104600 | 117640401500 | 240500 | 241000 | 241000 | 240500 | 2469 |
| 481 | 20240312 | 104500 | 117046245000 | 241000 | 241000 | 241000 | 240500 | 1651 |
| 482 | 20240312 | 104400 | 116649103500 | 241000 | 240500 | 241000 | 240000 | 4682 |
| 483 | 20240312 | 104300 | 115522930000 | 240500 | 240500 | 241000 | 240000 | 4976 |
| 484 | 20240312 | 104200 | 114326268500 | 240000 | 240500 | 241000 | 240000 | 6017 |
| 485 | 20240312 | 104100 | 112879638000 | 240500 | 240500 | 241000 | 240500 | 3210 |
| 486 | 20240312 | 104000 | 112107537000 | 241000 | 241000 | 241500 | 240500 | 7354 |
| 487 | 20240312 | 103900 | 110335085000 | 241000 | 241500 | 241500 | 241000 | 2978 |
| 488 | 20240312 | 103800 | 109617369500 | 241500 | 240500 | 241500 | 240500 | 13962 |
| 489 | 20240312 | 103700 | 106255904500 | 240500 | 241000 | 241500 | 240500 | 10262 |
| 490 | 20240312 | 103600 | 103783089000 | 241000 | 241000 | 241500 | 241000 | 3223 |
| 491 | 20240312 | 103500 | 103006295500 | 241000 | 241500 | 241500 | 241000 | 1636 |
| 492 | 20240312 | 103400 | 102611995500 | 241500 | 241000 | 241500 | 241000 | 3120 |
| 493 | 20240312 | 103300 | 101860038500 | 241000 | 241500 | 241500 | 241000 | 2073 |
| 494 | 20240312 | 103200 | 101360396500 | 241500 | 241500 | 242000 | 241000 | 5836 |
| 495 | 20240312 | 103100 | 99951112000 | 241000 | 241500 | 242000 | 241000 | 5639 |
| 496 | 20240312 | 103000 | 98589375000 | 241500 | 241500 | 242000 | 241500 | 5330 |
| 497 | 20240312 | 102900 | 97302141500 | 241500 | 241500 | 242000 | 241500 | 1167 |
| 498 | 20240312 | 102800 | 97020237500 | 241500 | 242000 | 242000 | 241500 | 301 |
| 499 | 20240312 | 102700 | 96947525000 | 242000 | 241500 | 242000 | 241000 | 9574 |
| 500 | 20240312 | 102600 | 94635502500 | 241500 | 242000 | 242500 | 241500 | 4902 |
| 501 | 20240312 | 102500 | 93449665500 | 242000 | 242500 | 242500 | 242000 | 662 |
| 502 | 20240312 | 102400 | 93289437500 | 242500 | 242500 | 243000 | 242000 | 3806 |
| 503 | 20240312 | 102300 | 92366602000 | 243000 | 242500 | 243000 | 242500 | 509 |
| 504 | 20240312 | 102200 | 92243147500 | 242500 | 242500 | 243000 | 242500 | 1356 |
| 505 | 20240312 | 102100 | 91914259000 | 242500 | 242000 | 243000 | 242000 | 5131 |
| 506 | 20240312 | 102000 | 90670038000 | 242500 | 241500 | 242500 | 241500 | 4825 |
| 507 | 20240312 | 101900 | 89502860000 | 241500 | 241500 | 242000 | 241500 | 5075 |
| 508 | 20240312 | 101800 | 88276707000 | 241500 | 242000 | 242500 | 241500 | 5109 |
| 509 | 20240312 | 101700 | 87040512000 | 242000 | 242000 | 242500 | 242000 | 2416 |
| 510 | 20240312 | 101600 | 86455817500 | 242000 | 242000 | 242500 | 241500 | 5930 |
| 511 | 20240312 | 101500 | 85020612500 | 242000 | 242000 | 242500 | 242000 | 1953 |
| 512 | 20240312 | 101400 | 84547891000 | 242000 | 243500 | 243500 | 242000 | 14229 |
| 513 | 20240312 | 101300 | 81096193000 | 243000 | 243000 | 243500 | 243000 | 950 |
| 514 | 20240312 | 101200 | 80865291000 | 243000 | 243500 | 244000 | 243000 | 8114 |
| 515 | 20240312 | 101100 | 78890089000 | 243500 | 243500 | 244000 | 243500 | 536 |
| 516 | 20240312 | 101000 | 78759543500 | 243500 | 243500 | 244000 | 243500 | 207 |
| 517 | 20240312 | 100900 | 78709112000 | 244000 | 244000 | 244500 | 244000 | 2353 |
| 518 | 20240312 | 100800 | 78134929500 | 244000 | 244000 | 244500 | 244000 | 446 |
| 519 | 20240312 | 100700 | 78026057000 | 244000 | 244000 | 244500 | 243500 | 5628 |
| 520 | 20240312 | 100600 | 76652872500 | 243500 | 244000 | 244000 | 243500 | 1043 |
| 521 | 20240312 | 100500 | 76398837000 | 244000 | 243500 | 244000 | 243500 | 3391 |
| 522 | 20240312 | 100400 | 75571774000 | 244000 | 243500 | 244000 | 243500 | 1161 |
| 523 | 20240312 | 100300 | 75288849000 | 243500 | 243500 | 244000 | 243500 | 1082 |
| 524 | 20240312 | 100200 | 75025316500 | 243500 | 244500 | 244500 | 243500 | 598 |
| 525 | 20240312 | 100100 | 74879551000 | 244000 | 244500 | 244500 | 244000 | 6183 |
| 526 | 20240312 | 100000 | 73370666500 | 244000 | 244500 | 244500 | 244000 | 1104 |
| 527 | 20240312 | 095900 | 73101108500 | 244500 | 244500 | 245000 | 244000 | 1975 |
| 528 | 20240312 | 095800 | 72618243000 | 244500 | 245000 | 245000 | 244000 | 4302 |
| 529 | 20240312 | 095700 | 71566441500 | 245000 | 244000 | 245500 | 244000 | 6115 |
| 530 | 20240312 | 095600 | 70069583000 | 244500 | 244500 | 244500 | 244000 | 512 |
| 531 | 20240312 | 095500 | 69944625500 | 244000 | 244000 | 245000 | 243500 | 11466 |
| 532 | 20240312 | 095400 | 67141926000 | 243500 | 244000 | 244000 | 243500 | 1706 |
| 533 | 20240312 | 095300 | 66726261000 | 243500 | 244000 | 244000 | 243500 | 1978 |
| 534 | 20240312 | 095200 | 66244460500 | 243500 | 244000 | 244500 | 243500 | 4930 |
| 535 | 20240312 | 095100 | 65041607000 | 244000 | 244000 | 244500 | 243500 | 3524 |
| 536 | 20240312 | 095000 | 64181751000 | 244000 | 244500 | 244500 | 244000 | 1706 |
| 537 | 20240312 | 094900 | 63765453000 | 244000 | 244500 | 244500 | 243500 | 8566 |
| 538 | 20240312 | 094800 | 61675804000 | 244000 | 245000 | 245000 | 244000 | 4935 |
| 539 | 20240312 | 094700 | 60469400500 | 244500 | 245000 | 245000 | 244500 | 840 |
| 540 | 20240312 | 094600 | 60263775500 | 244500 | 245000 | 245000 | 244500 | 358 |
| 541 | 20240312 | 094500 | 60176211500 | 244500 | 245000 | 245000 | 244500 | 740 |
| 542 | 20240312 | 094400 | 59995052000 | 245000 | 244500 | 245000 | 244500 | 864 |
| 543 | 20240312 | 094300 | 59783629000 | 244500 | 244500 | 245000 | 244000 | 9463 |
| 544 | 20240312 | 094200 | 57470340000 | 244500 | 243500 | 245000 | 243500 | 10015 |
| 545 | 20240312 | 094100 | 55023871500 | 243500 | 244000 | 244000 | 243500 | 1316 |
| 546 | 20240312 | 094000 | 54703321500 | 243500 | 243500 | 244000 | 243000 | 2738 |
| 547 | 20240312 | 093900 | 54036752000 | 243000 | 243500 | 244000 | 243000 | 6702 |
| 548 | 20240312 | 093800 | 52405169000 | 243500 | 244000 | 244000 | 243500 | 1294 |
| 549 | 20240312 | 093700 | 52090064500 | 243500 | 243500 | 244000 | 243500 | 1295 |
| 550 | 20240312 | 093600 | 51774426500 | 243500 | 244000 | 244000 | 243500 | 1315 |
| 551 | 20240312 | 093500 | 51453772000 | 243500 | 244000 | 244000 | 243500 | 1073 |
| 552 | 20240312 | 093400 | 51192418000 | 243500 | 243500 | 244000 | 243500 | 750 |
| 553 | 20240312 | 093300 | 51009766000 | 243500 | 243500 | 244000 | 243500 | 3541 |
| 554 | 20240312 | 093200 | 50147481500 | 243500 | 243500 | 244000 | 243500 | 1415 |
| 555 | 20240312 | 093100 | 49802869500 | 243500 | 243500 | 244000 | 243500 | 1027 |
| 556 | 20240312 | 093000 | 49552778000 | 243500 | 243000 | 244000 | 243000 | 6539 |
| 557 | 20240312 | 092900 | 47961029000 | 243000 | 243500 | 244000 | 243000 | 4731 |
| 558 | 20240312 | 092800 | 46809280000 | 243500 | 244000 | 244000 | 243000 | 4292 |
| 559 | 20240312 | 092700 | 45764398500 | 243500 | 243500 | 244000 | 243500 | 876 |
| 560 | 20240312 | 092600 | 45551062000 | 243500 | 243500 | 244000 | 243500 | 2368 |
| 561 | 20240312 | 092500 | 44974365000 | 243500 | 243500 | 244000 | 243500 | 1514 |
| 562 | 20240312 | 092400 | 44605641500 | 243500 | 243500 | 244000 | 243500 | 2139 |
| 563 | 20240312 | 092300 | 44084272500 | 243500 | 244000 | 244000 | 243500 | 1294 |
| 564 | 20240312 | 092200 | 43769042000 | 243500 | 244000 | 244500 | 243500 | 2731 |
| 565 | 20240312 | 092100 | 43102982000 | 244000 | 244000 | 244500 | 244000 | 1139 |
| 566 | 20240312 | 092000 | 42825046000 | 244000 | 244500 | 244500 | 244000 | 6556 |
| 567 | 20240312 | 091900 | 41223894500 | 244500 | 244000 | 245000 | 244000 | 2838 |
| 568 | 20240312 | 091800 | 40529658000 | 244500 | 244500 | 245000 | 244000 | 3813 |
| 569 | 20240312 | 091700 | 39597477000 | 245000 | 246000 | 246000 | 244500 | 11857 |
| 570 | 20240312 | 091600 | 36685711500 | 245500 | 245500 | 246000 | 245500 | 2491 |
| 571 | 20240312 | 091500 | 36073577500 | 245500 | 245500 | 246000 | 245500 | 1262 |
| 572 | 20240312 | 091400 | 35763507500 | 245500 | 245500 | 247000 | 245000 | 16230 |
| 573 | 20240312 | 091300 | 31770018500 | 245000 | 245000 | 245500 | 245000 | 1004 |
| 574 | 20240312 | 091200 | 31523898000 | 245000 | 246500 | 246500 | 245000 | 8658 |
| 575 | 20240312 | 091100 | 29394090500 | 246500 | 244000 | 246500 | 243500 | 16205 |
| 576 | 20240312 | 091000 | 25422426500 | 244000 | 244000 | 244500 | 243500 | 6491 |
| 577 | 20240312 | 090900 | 23838840000 | 244000 | 243500 | 244000 | 243500 | 6034 |
| 578 | 20240312 | 090800 | 22367787000 | 243500 | 244000 | 244500 | 243500 | 12804 |
| 579 | 20240312 | 090700 | 19244400500 | 244000 | 244000 | 244500 | 244000 | 1924 |
| 580 | 20240312 | 090600 | 18774903000 | 244000 | 244500 | 245000 | 244000 | 4993 |
| 581 | 20240312 | 090500 | 17555011000 | 244500 | 246000 | 246000 | 244500 | 6652 |
| 582 | 20240312 | 090400 | 15924112500 | 246000 | 245000 | 246500 | 245000 | 18010 |
| 583 | 20240312 | 090300 | 11500780000 | 245000 | 244000 | 245000 | 243500 | 11130 |
| 584 | 20240312 | 090200 | 8783063000 | 244000 | 244000 | 244500 | 244000 | 7349 |
| 585 | 20240312 | 090100 | 6987179500 | 244000 | 244500 | 245500 | 244000 | 10961 |
| 586 | 20240312 | 090000 | 4304333500 | 245000 | 244000 | 245000 | 244000 | 17342 |