35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 293803 |
| 3 | 20240315 | 184100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20240315 | 184000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20240315 | 183900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20240315 | 183800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20240315 | 183700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20240315 | 183600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20240315 | 183500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20240315 | 183400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20240315 | 183300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20240315 | 183200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20240315 | 183100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20240315 | 183000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20240315 | 182900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20240315 | 182800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20240315 | 182700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20240315 | 182600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20240315 | 182500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20240315 | 182400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20240315 | 182300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20240315 | 182200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20240315 | 182100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20240315 | 182000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20240315 | 181900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20240315 | 181800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20240315 | 181700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20240315 | 181600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20240315 | 181500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20240315 | 181400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20240315 | 181300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20240315 | 181200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 293803 |
| 33 | 20240315 | 181100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20240315 | 181000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20240315 | 180900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20240315 | 180800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20240315 | 180700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20240315 | 180600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20240315 | 180500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20240315 | 180400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20240315 | 180300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20240315 | 180200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20240315 | 180100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20240315 | 180000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20240315 | 175900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20240315 | 175800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20240315 | 175700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20240315 | 175600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20240315 | 175500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20240315 | 175400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20240315 | 175300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20240315 | 175200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20240315 | 175100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20240315 | 175000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20240315 | 174900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20240315 | 174800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20240315 | 174700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20240315 | 174600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20240315 | 174500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20240315 | 174400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20240315 | 174300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20240315 | 174200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 293803 |
| 63 | 20240315 | 174100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20240315 | 174000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20240315 | 173900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20240315 | 173800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20240315 | 173700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20240315 | 173600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20240315 | 173500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20240315 | 173400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20240315 | 173300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20240315 | 173200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20240315 | 173100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20240315 | 173000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20240315 | 172900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20240315 | 172800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20240315 | 172700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20240315 | 172600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20240315 | 172500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20240315 | 172400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20240315 | 172300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20240315 | 172200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20240315 | 172100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20240315 | 172000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20240315 | 171900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20240315 | 171800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20240315 | 171700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20240315 | 171600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20240315 | 171500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20240315 | 171400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20240315 | 171300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20240315 | 171200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 293803 |
| 93 | 20240315 | 171100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20240315 | 171000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20240315 | 170900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20240315 | 170800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20240315 | 170700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20240315 | 170600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20240315 | 170500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20240315 | 170400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20240315 | 170300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20240315 | 170200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20240315 | 170100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20240315 | 170000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20240315 | 165900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20240315 | 165800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20240315 | 165700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20240315 | 165600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20240315 | 165500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20240315 | 165400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20240315 | 165300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20240315 | 165200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20240315 | 165100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20240315 | 165000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20240315 | 164900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20240315 | 164800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20240315 | 164700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20240315 | 164600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20240315 | 164500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20240315 | 164400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20240315 | 164300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20240315 | 164200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 293803 |
| 123 | 20240315 | 164100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20240315 | 164000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20240315 | 163900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20240315 | 163800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20240315 | 163700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20240315 | 163600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20240315 | 163500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20240315 | 163400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20240315 | 163300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20240315 | 163200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20240315 | 163100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20240315 | 163000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20240315 | 162900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20240315 | 162800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20240315 | 162700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20240315 | 162600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20240315 | 162500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20240315 | 162400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20240315 | 162300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20240315 | 162200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20240315 | 162100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20240315 | 162000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20240315 | 161900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20240315 | 161800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20240315 | 161700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20240315 | 161600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20240315 | 161500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20240315 | 161400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20240315 | 161300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20240315 | 161200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 293803 |
| 153 | 20240315 | 161100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20240315 | 161000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20240315 | 160900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20240315 | 160800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20240315 | 160700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20240315 | 160600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20240315 | 160500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20240315 | 160400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20240315 | 160300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20240315 | 160200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20240315 | 160100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20240315 | 160000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20240315 | 155900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20240315 | 155800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20240315 | 155700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20240315 | 155600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20240315 | 155500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20240315 | 155400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20240315 | 155300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20240315 | 155200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20240315 | 155100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20240315 | 155000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20240315 | 154900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20240315 | 154800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20240315 | 154700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20240315 | 154600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20240315 | 154500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20240315 | 154400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20240315 | 154300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20240315 | 154200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 293803 |
| 183 | 20240315 | 154100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20240315 | 154000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20240315 | 153900 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20240315 | 153800 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20240315 | 153700 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20240315 | 153600 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20240315 | 153500 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20240315 | 153400 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20240315 | 153300 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20240315 | 153200 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20240315 | 153100 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20240315 | 153000 | 286898107000 | 243500 | 243500 | 243500 | 243500 | 293803 |
| 195 | 20240315 | 152900 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 196 | 20240315 | 152800 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 197 | 20240315 | 152700 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 198 | 20240315 | 152600 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 199 | 20240315 | 152500 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 200 | 20240315 | 152400 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 201 | 20240315 | 152300 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 202 | 20240315 | 152200 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 203 | 20240315 | 152100 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 204 | 20240315 | 152000 | 215357076500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 205 | 20240315 | 151900 | 215357076500 | 245500 | 245000 | 245500 | 244500 | 9138 |
| 206 | 20240315 | 151800 | 213117523000 | 245000 | 245000 | 245000 | 244500 | 1638 |
| 207 | 20240315 | 151700 | 212716688500 | 245000 | 244500 | 245000 | 244500 | 3041 |
| 208 | 20240315 | 151600 | 211972604000 | 244500 | 245000 | 245000 | 244500 | 2171 |
| 209 | 20240315 | 151500 | 211441243500 | 244500 | 245500 | 245500 | 244500 | 7479 |
| 210 | 20240315 | 151400 | 209610224500 | 245000 | 245000 | 245500 | 245000 | 5733 |
| 211 | 20240315 | 151300 | 208205537500 | 245000 | 245000 | 245500 | 245000 | 2773 |
| 212 | 20240315 | 151200 | 207525973000 | 245000 | 245500 | 245500 | 245000 | 969 |
| 213 | 20240315 | 151100 | 207288441000 | 245000 | 245000 | 245500 | 245000 | 1062 |
| 214 | 20240315 | 151000 | 207027969000 | 245000 | 245500 | 245500 | 245000 | 1276 |
| 215 | 20240315 | 150900 | 206715164500 | 245000 | 245000 | 245500 | 245000 | 1373 |
| 216 | 20240315 | 150800 | 206378591000 | 245000 | 246000 | 246000 | 245000 | 9628 |
| 217 | 20240315 | 150700 | 204014954500 | 246000 | 245500 | 246000 | 245500 | 1090 |
| 218 | 20240315 | 150600 | 203746966000 | 246000 | 246000 | 246000 | 245500 | 1252 |
| 219 | 20240315 | 150500 | 203439238500 | 246000 | 245500 | 246000 | 245500 | 1149 |
| 220 | 20240315 | 150400 | 203156802000 | 246000 | 246000 | 246000 | 245500 | 1616 |
| 221 | 20240315 | 150300 | 202759478500 | 245500 | 246000 | 246000 | 245500 | 864 |
| 222 | 20240315 | 150200 | 202547217500 | 246000 | 245500 | 246000 | 245500 | 753 |
| 223 | 20240315 | 150100 | 202362222500 | 245500 | 245500 | 246000 | 245500 | 1094 |
| 224 | 20240315 | 150000 | 202093311000 | 245500 | 245500 | 246000 | 245500 | 1351 |
| 225 | 20240315 | 145900 | 201761344500 | 245500 | 246000 | 246500 | 245500 | 6737 |
| 226 | 20240315 | 145800 | 200104103000 | 246000 | 246000 | 246500 | 246000 | 814 |
| 227 | 20240315 | 145700 | 199903593500 | 246000 | 246000 | 246500 | 245500 | 6487 |
| 228 | 20240315 | 145600 | 198307989500 | 245500 | 246000 | 246000 | 245500 | 903 |
| 229 | 20240315 | 145500 | 198086046000 | 246000 | 246000 | 246000 | 245500 | 809 |
| 230 | 20240315 | 145400 | 197887131500 | 246000 | 245500 | 246000 | 245500 | 618 |
| 231 | 20240315 | 145300 | 197735196000 | 246000 | 246000 | 246000 | 245500 | 2092 |
| 232 | 20240315 | 145200 | 197220669000 | 245500 | 245500 | 246000 | 245500 | 1038 |
| 233 | 20240315 | 145100 | 196965540000 | 245500 | 245500 | 246000 | 245500 | 620 |
| 234 | 20240315 | 145000 | 196813144000 | 245500 | 246000 | 246000 | 245500 | 866 |
| 235 | 20240315 | 144900 | 196600228500 | 246000 | 246000 | 246000 | 245500 | 1350 |
| 236 | 20240315 | 144800 | 196268426500 | 246000 | 246000 | 246000 | 245500 | 1424 |
| 237 | 20240315 | 144700 | 195918242500 | 246000 | 245500 | 246000 | 245500 | 2050 |
| 238 | 20240315 | 144600 | 195414724500 | 246000 | 245500 | 246000 | 245500 | 897 |
| 239 | 20240315 | 144500 | 195194284500 | 245500 | 245500 | 246000 | 245500 | 681 |
| 240 | 20240315 | 144400 | 195026878500 | 245500 | 246000 | 246000 | 245500 | 574 |
| 241 | 20240315 | 144300 | 194885798500 | 246000 | 246000 | 246000 | 245500 | 947 |
| 242 | 20240315 | 144200 | 194653191500 | 246000 | 245500 | 246000 | 245500 | 850 |
| 243 | 20240315 | 144100 | 194444206500 | 246000 | 246000 | 246000 | 245500 | 987 |
| 244 | 20240315 | 144000 | 194201504000 | 246000 | 246000 | 246000 | 245500 | 1037 |
| 245 | 20240315 | 143900 | 193946545000 | 246000 | 245500 | 246000 | 245500 | 1143 |
| 246 | 20240315 | 143800 | 193665596500 | 246000 | 246000 | 246000 | 245500 | 832 |
| 247 | 20240315 | 143700 | 193461097000 | 246000 | 245500 | 246000 | 245500 | 1936 |
| 248 | 20240315 | 143600 | 192985012500 | 245500 | 245500 | 246000 | 245500 | 616 |
| 249 | 20240315 | 143500 | 192833613500 | 246000 | 246000 | 246000 | 245500 | 1012 |
| 250 | 20240315 | 143400 | 192584970500 | 245500 | 245500 | 246000 | 245500 | 439 |
| 251 | 20240315 | 143300 | 192477092000 | 245500 | 246000 | 246000 | 245500 | 565 |
| 252 | 20240315 | 143200 | 192338246500 | 246000 | 245500 | 246000 | 245500 | 628 |
| 253 | 20240315 | 143100 | 192183898500 | 245500 | 245500 | 246000 | 245500 | 1038 |
| 254 | 20240315 | 143000 | 191928694000 | 245500 | 245500 | 246000 | 245500 | 615 |
| 255 | 20240315 | 142900 | 191777581500 | 246000 | 245500 | 246000 | 245500 | 494 |
| 256 | 20240315 | 142800 | 191656212500 | 245500 | 245500 | 246000 | 245500 | 621 |
| 257 | 20240315 | 142700 | 191503608000 | 245500 | 245500 | 246000 | 245500 | 892 |
| 258 | 20240315 | 142600 | 191284548500 | 246000 | 245500 | 246000 | 245500 | 1156 |
| 259 | 20240315 | 142500 | 191000519500 | 245500 | 245500 | 246000 | 245500 | 564 |
| 260 | 20240315 | 142400 | 190861985500 | 245500 | 246000 | 246500 | 245500 | 2985 |
| 261 | 20240315 | 142300 | 190127720500 | 246000 | 246000 | 246500 | 246000 | 412 |
| 262 | 20240315 | 142200 | 190026267000 | 246000 | 246000 | 246500 | 246000 | 328 |
| 263 | 20240315 | 142100 | 189945497000 | 246500 | 246500 | 246500 | 246000 | 449 |
| 264 | 20240315 | 142000 | 189834921500 | 246000 | 246500 | 246500 | 246000 | 314 |
| 265 | 20240315 | 141900 | 189757591000 | 246500 | 246000 | 246500 | 246000 | 440 |
| 266 | 20240315 | 141800 | 189649273000 | 246000 | 246000 | 246500 | 246000 | 408 |
| 267 | 20240315 | 141700 | 189548847500 | 246000 | 246000 | 246500 | 246000 | 1436 |
| 268 | 20240315 | 141600 | 189195482500 | 246000 | 246000 | 246500 | 246000 | 787 |
| 269 | 20240315 | 141500 | 189001755500 | 246000 | 246000 | 246500 | 246000 | 1264 |
| 270 | 20240315 | 141400 | 188690746500 | 246000 | 246000 | 246500 | 246000 | 699 |
| 271 | 20240315 | 141300 | 188518693500 | 246000 | 246000 | 246500 | 246000 | 597 |
| 272 | 20240315 | 141200 | 188371759000 | 246000 | 246000 | 246500 | 246000 | 773 |
| 273 | 20240315 | 141100 | 188181476000 | 246500 | 247000 | 247000 | 246000 | 2053 |
| 274 | 20240315 | 141000 | 187674971500 | 246500 | 245500 | 247000 | 245500 | 9378 |
| 275 | 20240315 | 140900 | 185363026000 | 246000 | 245500 | 246000 | 245500 | 2044 |
| 276 | 20240315 | 140800 | 184860466000 | 245500 | 245500 | 246000 | 245500 | 1633 |
| 277 | 20240315 | 140700 | 184458970000 | 246000 | 245500 | 246000 | 245500 | 725 |
| 278 | 20240315 | 140600 | 184280739500 | 245500 | 245000 | 246000 | 244500 | 17943 |
| 279 | 20240315 | 140500 | 179878919000 | 245000 | 245500 | 245500 | 245000 | 1441 |
| 280 | 20240315 | 140400 | 179525755000 | 245500 | 245000 | 245500 | 245000 | 2118 |
| 281 | 20240315 | 140300 | 179006739000 | 245000 | 245000 | 245500 | 245000 | 7251 |
| 282 | 20240315 | 140200 | 177230097000 | 245500 | 245500 | 246000 | 245000 | 3044 |
| 283 | 20240315 | 140100 | 176483228500 | 245500 | 245500 | 246000 | 245500 | 2206 |
| 284 | 20240315 | 140000 | 175941572500 | 246000 | 245500 | 246000 | 245500 | 1296 |
| 285 | 20240315 | 135900 | 175623318000 | 245500 | 246000 | 246000 | 245000 | 3143 |
| 286 | 20240315 | 135800 | 174851637500 | 246000 | 245500 | 246000 | 245000 | 7904 |
| 287 | 20240315 | 135700 | 172911182000 | 246000 | 246000 | 246000 | 245500 | 1169 |
| 288 | 20240315 | 135600 | 172624067000 | 245500 | 245500 | 246000 | 245500 | 1724 |
| 289 | 20240315 | 135500 | 172200760000 | 245500 | 245500 | 246000 | 245500 | 510 |
| 290 | 20240315 | 135400 | 172075447500 | 245500 | 245500 | 246000 | 245500 | 817 |
| 291 | 20240315 | 135300 | 171874748000 | 245500 | 245500 | 246000 | 245500 | 648 |
| 292 | 20240315 | 135200 | 171715550500 | 245500 | 245500 | 246000 | 245500 | 983 |
| 293 | 20240315 | 135100 | 171474172500 | 245500 | 245500 | 246000 | 245500 | 1459 |
| 294 | 20240315 | 135000 | 171115924000 | 245500 | 245500 | 246000 | 245500 | 978 |
| 295 | 20240315 | 134900 | 170875768000 | 245500 | 245500 | 246000 | 245500 | 835 |
| 296 | 20240315 | 134800 | 170670733000 | 245500 | 245500 | 246000 | 245500 | 2843 |
| 297 | 20240315 | 134700 | 169972678500 | 246000 | 245500 | 246000 | 245500 | 1196 |
| 298 | 20240315 | 134600 | 169679019000 | 245500 | 245500 | 246000 | 245000 | 7039 |
| 299 | 20240315 | 134500 | 167950960500 | 245500 | 246000 | 246000 | 245000 | 12505 |
| 300 | 20240315 | 134400 | 164879233000 | 246000 | 246000 | 246500 | 246000 | 1220 |
| 301 | 20240315 | 134300 | 164579047500 | 246500 | 246000 | 246500 | 246000 | 2362 |
| 302 | 20240315 | 134200 | 163997905500 | 246000 | 246500 | 246500 | 246000 | 812 |
| 303 | 20240315 | 134100 | 163798026500 | 246000 | 246000 | 246500 | 246000 | 1749 |
| 304 | 20240315 | 134000 | 163367617000 | 246000 | 246500 | 246500 | 246000 | 3627 |
| 305 | 20240315 | 133900 | 162474482500 | 247000 | 246000 | 247000 | 246000 | 6258 |
| 306 | 20240315 | 133800 | 160931409000 | 246000 | 247000 | 247500 | 246000 | 11462 |
| 307 | 20240315 | 133700 | 158104476000 | 247000 | 247500 | 247500 | 247000 | 4904 |
| 308 | 20240315 | 133600 | 156892843000 | 247000 | 247500 | 248000 | 247000 | 4402 |
| 309 | 20240315 | 133500 | 155803529000 | 247500 | 247500 | 248000 | 247500 | 3061 |
| 310 | 20240315 | 133400 | 155045867000 | 247500 | 247500 | 248000 | 247500 | 1967 |
| 311 | 20240315 | 133300 | 154558341500 | 248000 | 247500 | 248000 | 247500 | 1281 |
| 312 | 20240315 | 133200 | 154241271500 | 247500 | 247500 | 248000 | 247500 | 474 |
| 313 | 20240315 | 133100 | 154123851500 | 247500 | 248500 | 248500 | 247500 | 5414 |
| 314 | 20240315 | 133000 | 152781237000 | 248500 | 249000 | 249000 | 248000 | 5623 |
| 315 | 20240315 | 132900 | 151384035500 | 248500 | 248500 | 249000 | 248500 | 527 |
| 316 | 20240315 | 132800 | 151252956000 | 249000 | 249000 | 249000 | 248500 | 669 |
| 317 | 20240315 | 132700 | 151086515500 | 249000 | 248500 | 249000 | 248500 | 341 |
| 318 | 20240315 | 132600 | 151001671500 | 248500 | 248500 | 249000 | 248500 | 608 |
| 319 | 20240315 | 132500 | 150850333000 | 249000 | 249000 | 249000 | 248500 | 1153 |
| 320 | 20240315 | 132400 | 150563719000 | 248500 | 249000 | 249000 | 248500 | 685 |
| 321 | 20240315 | 132300 | 150393225500 | 248500 | 249000 | 249000 | 248500 | 691 |
| 322 | 20240315 | 132200 | 150221376000 | 249000 | 249000 | 249000 | 248500 | 487 |
| 323 | 20240315 | 132100 | 150100196500 | 249000 | 248500 | 249000 | 248500 | 243 |
| 324 | 20240315 | 132000 | 150039718500 | 249000 | 249000 | 249000 | 248500 | 585 |
| 325 | 20240315 | 131900 | 149894133000 | 249000 | 249000 | 249000 | 248500 | 781 |
| 326 | 20240315 | 131800 | 149699906500 | 248500 | 249000 | 249000 | 248500 | 378 |
| 327 | 20240315 | 131700 | 149605892000 | 249000 | 249000 | 249000 | 248500 | 428 |
| 328 | 20240315 | 131600 | 149499381500 | 249000 | 249000 | 249000 | 248500 | 259 |
| 329 | 20240315 | 131500 | 149434975000 | 248500 | 248500 | 249000 | 248500 | 333 |
| 330 | 20240315 | 131400 | 149352164000 | 248500 | 249000 | 249000 | 248500 | 615 |
| 331 | 20240315 | 131300 | 149199248500 | 248500 | 249000 | 249000 | 248500 | 324 |
| 332 | 20240315 | 131200 | 149118609000 | 248500 | 249000 | 249000 | 248500 | 371 |
| 333 | 20240315 | 131100 | 149026275500 | 249000 | 248500 | 249000 | 248500 | 552 |
| 334 | 20240315 | 131000 | 148888904000 | 248500 | 248500 | 249000 | 248500 | 345 |
| 335 | 20240315 | 130900 | 148803034500 | 248500 | 249000 | 249000 | 248500 | 531 |
| 336 | 20240315 | 130800 | 148670833500 | 249000 | 249000 | 249000 | 248500 | 610 |
| 337 | 20240315 | 130700 | 148518987500 | 249000 | 248500 | 249000 | 248500 | 267 |
| 338 | 20240315 | 130600 | 148452535000 | 249000 | 249000 | 249000 | 248500 | 385 |
| 339 | 20240315 | 130500 | 148356726000 | 248500 | 248500 | 249000 | 248500 | 214 |
| 340 | 20240315 | 130400 | 148303480000 | 248500 | 248500 | 249000 | 248500 | 957 |
| 341 | 20240315 | 130300 | 148065521000 | 248500 | 248000 | 249000 | 248000 | 3329 |
| 342 | 20240315 | 130200 | 147238245500 | 248000 | 248500 | 248500 | 248000 | 338 |
| 343 | 20240315 | 130100 | 147154312500 | 248500 | 248500 | 248500 | 248000 | 799 |
| 344 | 20240315 | 130000 | 146956052000 | 248500 | 248500 | 248500 | 248000 | 407 |
| 345 | 20240315 | 125900 | 146854924000 | 248000 | 248000 | 248500 | 248000 | 1220 |
| 346 | 20240315 | 125800 | 146552257000 | 248000 | 248500 | 248500 | 248000 | 458 |
| 347 | 20240315 | 125700 | 146438649000 | 248500 | 248000 | 248500 | 248000 | 379 |
| 348 | 20240315 | 125600 | 146344547000 | 248000 | 248500 | 248500 | 248000 | 436 |
| 349 | 20240315 | 125500 | 146236357000 | 248500 | 248000 | 249000 | 247500 | 7446 |
| 350 | 20240315 | 125400 | 144388487000 | 247500 | 247500 | 248000 | 247500 | 5438 |
| 351 | 20240315 | 125300 | 143042506500 | 247500 | 247500 | 248000 | 247500 | 3166 |
| 352 | 20240315 | 125200 | 142258721500 | 247500 | 247500 | 248000 | 247500 | 3778 |
| 353 | 20240315 | 125100 | 141323594000 | 247500 | 247500 | 248000 | 247500 | 2220 |
| 354 | 20240315 | 125000 | 140773429000 | 247500 | 248500 | 248500 | 247500 | 9753 |
| 355 | 20240315 | 124900 | 138354799000 | 248000 | 248500 | 249000 | 248000 | 7154 |
| 356 | 20240315 | 124800 | 136577550000 | 249000 | 249000 | 249000 | 248500 | 472 |
| 357 | 20240315 | 124700 | 136460128500 | 249000 | 249000 | 249000 | 248500 | 454 |
| 358 | 20240315 | 124600 | 136347128500 | 248500 | 249000 | 249000 | 248500 | 592 |
| 359 | 20240315 | 124500 | 136199788000 | 249000 | 248500 | 249000 | 248500 | 344 |
| 360 | 20240315 | 124400 | 136114172000 | 249000 | 249000 | 249000 | 248500 | 384 |
| 361 | 20240315 | 124300 | 136018656000 | 248500 | 249000 | 249000 | 248500 | 1020 |
| 362 | 20240315 | 124200 | 135765085500 | 248500 | 249000 | 249000 | 248500 | 445 |
| 363 | 20240315 | 124100 | 135654332000 | 249000 | 249000 | 249000 | 248500 | 391 |
| 364 | 20240315 | 124000 | 135557050000 | 249000 | 248500 | 249000 | 248500 | 399 |
| 365 | 20240315 | 123900 | 135457787500 | 249000 | 248500 | 249000 | 248500 | 410 |
| 366 | 20240315 | 123800 | 135355758000 | 249000 | 249000 | 249000 | 248500 | 278 |
| 367 | 20240315 | 123700 | 135286579500 | 248500 | 248500 | 249000 | 248500 | 536 |
| 368 | 20240315 | 123600 | 135153182500 | 248500 | 248500 | 249000 | 248500 | 294 |
| 369 | 20240315 | 123500 | 135080017500 | 249000 | 248500 | 249000 | 248500 | 405 |
| 370 | 20240315 | 123400 | 134979249000 | 248500 | 248500 | 249000 | 248500 | 478 |
| 371 | 20240315 | 123300 | 134860390000 | 248500 | 248500 | 249000 | 248500 | 360 |
| 372 | 20240315 | 123200 | 134770807000 | 249000 | 248500 | 249000 | 248500 | 410 |
| 373 | 20240315 | 123100 | 134668793000 | 248500 | 248000 | 249000 | 248000 | 11500 |
| 374 | 20240315 | 123000 | 131810928500 | 248000 | 248000 | 248500 | 248000 | 334 |
| 375 | 20240315 | 122900 | 131728030500 | 248500 | 248500 | 248500 | 248000 | 1201 |
| 376 | 20240315 | 122800 | 131429912000 | 248000 | 248000 | 248500 | 248000 | 313 |
| 377 | 20240315 | 122700 | 131352209000 | 248000 | 248500 | 248500 | 248000 | 690 |
| 378 | 20240315 | 122600 | 131180910000 | 248500 | 248000 | 248500 | 248000 | 970 |
| 379 | 20240315 | 122500 | 130940240500 | 248500 | 248500 | 248500 | 248000 | 565 |
| 380 | 20240315 | 122400 | 130799913500 | 248500 | 248000 | 248500 | 248000 | 519 |
| 381 | 20240315 | 122300 | 130671074500 | 248000 | 248000 | 248500 | 248000 | 1783 |
| 382 | 20240315 | 122200 | 130228774500 | 248500 | 248500 | 248500 | 248000 | 459 |
| 383 | 20240315 | 122100 | 130114854500 | 248000 | 248000 | 248500 | 248000 | 382 |
| 384 | 20240315 | 122000 | 130020026000 | 248500 | 248000 | 248500 | 248000 | 609 |
| 385 | 20240315 | 121900 | 129868948500 | 248000 | 248000 | 248500 | 248000 | 928 |
| 386 | 20240315 | 121800 | 129638746500 | 248000 | 248500 | 248500 | 248000 | 2731 |
| 387 | 20240315 | 121700 | 128961380500 | 248500 | 248000 | 248500 | 248000 | 1251 |
| 388 | 20240315 | 121600 | 128650999000 | 248500 | 248000 | 248500 | 248000 | 730 |
| 389 | 20240315 | 121500 | 128469853500 | 248000 | 249000 | 249000 | 248000 | 12908 |
| 390 | 20240315 | 121400 | 125259556000 | 249000 | 249500 | 250000 | 249000 | 12406 |
| 391 | 20240315 | 121300 | 122165813500 | 249500 | 250000 | 250000 | 249500 | 302 |
| 392 | 20240315 | 121200 | 122090401500 | 249500 | 249500 | 250000 | 249500 | 280 |
| 393 | 20240315 | 121100 | 122020471000 | 249500 | 250000 | 250000 | 249500 | 1605 |
| 394 | 20240315 | 121000 | 121619929500 | 250000 | 249500 | 250000 | 249500 | 421 |
| 395 | 20240315 | 120900 | 121514828500 | 249500 | 250000 | 250000 | 249500 | 232 |
| 396 | 20240315 | 120800 | 121456867500 | 249500 | 249500 | 250000 | 249500 | 383 |
| 397 | 20240315 | 120700 | 121361259500 | 249500 | 250000 | 250000 | 249500 | 521 |
| 398 | 20240315 | 120600 | 121231172000 | 249500 | 250000 | 250000 | 249500 | 382 |
| 399 | 20240315 | 120500 | 121135774500 | 250000 | 249500 | 250000 | 249500 | 1327 |
| 400 | 20240315 | 120400 | 120804444000 | 250000 | 250000 | 250000 | 249500 | 486 |
| 401 | 20240315 | 120300 | 120683132500 | 249500 | 249500 | 250000 | 249500 | 344 |
| 402 | 20240315 | 120200 | 120597267000 | 250000 | 249500 | 250000 | 249500 | 573 |
| 403 | 20240315 | 120100 | 120454232500 | 249500 | 249500 | 250000 | 249500 | 456 |
| 404 | 20240315 | 120000 | 120340320500 | 250000 | 249500 | 250000 | 249500 | 409 |
| 405 | 20240315 | 115900 | 120238196000 | 249500 | 250000 | 250500 | 249500 | 7115 |
| 406 | 20240315 | 115800 | 118459538500 | 250000 | 250000 | 250500 | 250000 | 459 |
| 407 | 20240315 | 115700 | 118344696500 | 250000 | 250500 | 250500 | 250000 | 574 |
| 408 | 20240315 | 115600 | 118201129000 | 250500 | 250500 | 250500 | 250000 | 615 |
| 409 | 20240315 | 115500 | 118047322000 | 250000 | 250000 | 250500 | 250000 | 777 |
| 410 | 20240315 | 115400 | 117852982000 | 250500 | 250000 | 250500 | 250000 | 727 |
| 411 | 20240315 | 115300 | 117671184500 | 250500 | 250500 | 250500 | 250000 | 361 |
| 412 | 20240315 | 115200 | 117580776000 | 250500 | 250500 | 250500 | 250000 | 357 |
| 413 | 20240315 | 115100 | 117491447000 | 250500 | 250500 | 250500 | 250000 | 481 |
| 414 | 20240315 | 115000 | 117371099000 | 250000 | 250000 | 250500 | 250000 | 337 |
| 415 | 20240315 | 114900 | 117286797500 | 250000 | 250000 | 250500 | 250000 | 326 |
| 416 | 20240315 | 114800 | 117205182000 | 250500 | 250000 | 250500 | 250000 | 278 |
| 417 | 20240315 | 114700 | 117135605000 | 250500 | 250000 | 250500 | 250000 | 1382 |
| 418 | 20240315 | 114600 | 116790008500 | 250500 | 250500 | 250500 | 250000 | 300 |
| 419 | 20240315 | 114500 | 116714946000 | 250500 | 250500 | 250500 | 250000 | 1006 |
| 420 | 20240315 | 114400 | 116463133500 | 250500 | 250500 | 250500 | 250000 | 417 |
| 421 | 20240315 | 114300 | 116358741500 | 250500 | 250500 | 250500 | 250000 | 304 |
| 422 | 20240315 | 114200 | 116282641000 | 250000 | 250000 | 250500 | 250000 | 1230 |
| 423 | 20240315 | 114100 | 115975052000 | 250500 | 250000 | 250500 | 250000 | 341 |
| 424 | 20240315 | 114000 | 115889733500 | 250500 | 250000 | 250500 | 250000 | 536 |
| 425 | 20240315 | 113900 | 115755617500 | 250500 | 250000 | 250500 | 250000 | 354 |
| 426 | 20240315 | 113800 | 115667026000 | 250500 | 250000 | 250500 | 250000 | 402 |
| 427 | 20240315 | 113700 | 115566397500 | 250000 | 250000 | 250500 | 250000 | 469 |
| 428 | 20240315 | 113600 | 115449068000 | 250000 | 250000 | 250500 | 250000 | 553 |
| 429 | 20240315 | 113500 | 115310675000 | 250000 | 250500 | 250500 | 250000 | 6432 |
| 430 | 20240315 | 113400 | 113700100500 | 250500 | 250500 | 251000 | 250500 | 1466 |
| 431 | 20240315 | 113300 | 113332804000 | 251000 | 251000 | 251000 | 250500 | 668 |
| 432 | 20240315 | 113200 | 113165378500 | 250500 | 250500 | 251000 | 250500 | 423 |
| 433 | 20240315 | 113100 | 113059339500 | 250500 | 251000 | 251500 | 250500 | 1752 |
| 434 | 20240315 | 113000 | 112619674500 | 251000 | 251500 | 252000 | 250500 | 7767 |
| 435 | 20240315 | 112900 | 110667520000 | 251500 | 252000 | 252000 | 251500 | 255 |
| 436 | 20240315 | 112800 | 110603306500 | 251500 | 251500 | 252000 | 251500 | 260 |
| 437 | 20240315 | 112700 | 110537858500 | 251500 | 252000 | 252000 | 251500 | 457 |
| 438 | 20240315 | 112600 | 110422811000 | 252000 | 252000 | 252000 | 251500 | 518 |
| 439 | 20240315 | 112500 | 110292293500 | 251500 | 252000 | 252000 | 251500 | 811 |
| 440 | 20240315 | 112400 | 110088173000 | 252000 | 252000 | 252000 | 251500 | 807 |
| 441 | 20240315 | 112300 | 109884993500 | 251500 | 252000 | 252000 | 251500 | 698 |
| 442 | 20240315 | 112200 | 109709136000 | 252000 | 252000 | 252000 | 251500 | 644 |
| 443 | 20240315 | 112100 | 109546913000 | 252000 | 252000 | 252000 | 251500 | 501 |
| 444 | 20240315 | 112000 | 109420668000 | 252000 | 252000 | 252000 | 251500 | 1222 |
| 445 | 20240315 | 111900 | 109112761500 | 252000 | 252000 | 252000 | 251500 | 3522 |
| 446 | 20240315 | 111800 | 108225287500 | 252000 | 252000 | 252000 | 251500 | 737 |
| 447 | 20240315 | 111700 | 108039687000 | 252000 | 251500 | 252000 | 251500 | 1419 |
| 448 | 20240315 | 111600 | 107682288000 | 252000 | 251500 | 252000 | 251500 | 474 |
| 449 | 20240315 | 111500 | 107562937000 | 252000 | 251500 | 252000 | 251500 | 401 |
| 450 | 20240315 | 111400 | 107461979000 | 251500 | 251000 | 252000 | 251000 | 7735 |
| 451 | 20240315 | 111300 | 105516794000 | 251500 | 251500 | 251500 | 251000 | 408 |
| 452 | 20240315 | 111200 | 105414231000 | 251000 | 251500 | 251500 | 251000 | 288 |
| 453 | 20240315 | 111100 | 105341837000 | 251500 | 251000 | 251500 | 250500 | 534 |
| 454 | 20240315 | 111000 | 105207762500 | 250500 | 251000 | 251500 | 250500 | 5933 |
| 455 | 20240315 | 110900 | 103718505500 | 251000 | 251000 | 251500 | 251000 | 692 |
| 456 | 20240315 | 110800 | 103544662000 | 251500 | 251500 | 251500 | 251000 | 666 |
| 457 | 20240315 | 110700 | 103377372000 | 251500 | 251000 | 251500 | 251000 | 1236 |
| 458 | 20240315 | 110600 | 103066617000 | 251500 | 251000 | 251500 | 251000 | 594 |
| 459 | 20240315 | 110500 | 102917404500 | 251000 | 251500 | 252000 | 251000 | 6366 |
| 460 | 20240315 | 110400 | 101316536000 | 251500 | 252000 | 252000 | 251500 | 780 |
| 461 | 20240315 | 110300 | 101120208000 | 251500 | 252000 | 252000 | 251500 | 584 |
| 462 | 20240315 | 110200 | 100973201500 | 251500 | 251500 | 252000 | 251500 | 639 |
| 463 | 20240315 | 110100 | 100812354000 | 252000 | 252000 | 252000 | 251500 | 582 |
| 464 | 20240315 | 110000 | 100665840000 | 252000 | 251500 | 252000 | 251500 | 619 |
| 465 | 20240315 | 105900 | 100509993000 | 252000 | 252000 | 252000 | 251500 | 445 |
| 466 | 20240315 | 105800 | 100397885000 | 252000 | 251500 | 252000 | 251500 | 341 |
| 467 | 20240315 | 105700 | 100311997500 | 252000 | 252000 | 252500 | 251500 | 3755 |
| 468 | 20240315 | 105600 | 99365675500 | 252000 | 253000 | 253000 | 252000 | 10227 |
| 469 | 20240315 | 105500 | 96783189000 | 253000 | 252000 | 253000 | 252000 | 6617 |
| 470 | 20240315 | 105400 | 95112232000 | 252000 | 252000 | 252500 | 251500 | 8632 |
| 471 | 20240315 | 105300 | 92935888000 | 251500 | 252000 | 252000 | 251500 | 778 |
| 472 | 20240315 | 105200 | 92739933000 | 251500 | 251500 | 252000 | 251000 | 11196 |
| 473 | 20240315 | 105100 | 89924213500 | 251000 | 251500 | 251500 | 251000 | 457 |
| 474 | 20240315 | 105000 | 89809320000 | 251500 | 251500 | 251500 | 251000 | 513 |
| 475 | 20240315 | 104900 | 89680325000 | 251000 | 251500 | 251500 | 251000 | 582 |
| 476 | 20240315 | 104800 | 89534053000 | 251500 | 251500 | 251500 | 251000 | 821 |
| 477 | 20240315 | 104700 | 89327854000 | 251500 | 251500 | 251500 | 251000 | 1942 |
| 478 | 20240315 | 104600 | 88840165000 | 251000 | 251500 | 251500 | 251000 | 1192 |
| 479 | 20240315 | 104500 | 88540694500 | 251500 | 251500 | 251500 | 251000 | 542 |
| 480 | 20240315 | 104400 | 88404419000 | 251500 | 251500 | 251500 | 251000 | 739 |
| 481 | 20240315 | 104300 | 88218632000 | 251000 | 251500 | 251500 | 251000 | 995 |
| 482 | 20240315 | 104200 | 87968623000 | 251500 | 251500 | 251500 | 251000 | 680 |
| 483 | 20240315 | 104100 | 87797688500 | 251500 | 251500 | 251500 | 251000 | 1268 |
| 484 | 20240315 | 104000 | 87479274000 | 251500 | 251500 | 251500 | 251000 | 726 |
| 485 | 20240315 | 103900 | 87296768500 | 251500 | 251000 | 251500 | 251000 | 579 |
| 486 | 20240315 | 103800 | 87151250500 | 251500 | 251500 | 251500 | 251000 | 741 |
| 487 | 20240315 | 103700 | 86965037500 | 251500 | 251000 | 251500 | 251000 | 720 |
| 488 | 20240315 | 103600 | 86784164500 | 251500 | 251000 | 251500 | 251000 | 318 |
| 489 | 20240315 | 103500 | 86704217500 | 251500 | 251000 | 251500 | 251000 | 827 |
| 490 | 20240315 | 103400 | 86496414000 | 251500 | 251500 | 251500 | 251000 | 486 |
| 491 | 20240315 | 103300 | 86374218000 | 251000 | 251000 | 251500 | 251000 | 522 |
| 492 | 20240315 | 103200 | 86242994000 | 251500 | 251500 | 251500 | 251000 | 548 |
| 493 | 20240315 | 103100 | 86105194500 | 251000 | 251500 | 251500 | 251000 | 500 |
| 494 | 20240315 | 103000 | 85979578500 | 251000 | 251000 | 251500 | 251000 | 277 |
| 495 | 20240315 | 102900 | 85909954000 | 251500 | 251000 | 251500 | 251000 | 316 |
| 496 | 20240315 | 102800 | 85830526000 | 251500 | 251000 | 252000 | 251000 | 2664 |
| 497 | 20240315 | 102700 | 85160545500 | 251500 | 251000 | 251500 | 251000 | 1680 |
| 498 | 20240315 | 102600 | 84738060500 | 251500 | 251000 | 251500 | 251000 | 1446 |
| 499 | 20240315 | 102500 | 84374429500 | 251000 | 251000 | 251500 | 251000 | 1819 |
| 500 | 20240315 | 102400 | 83917066000 | 251500 | 251000 | 251500 | 251000 | 1516 |
| 501 | 20240315 | 102300 | 83535861500 | 251500 | 251500 | 251500 | 251000 | 772 |
| 502 | 20240315 | 102200 | 83341801000 | 251500 | 251000 | 251500 | 251000 | 317 |
| 503 | 20240315 | 102100 | 83262172000 | 251000 | 251500 | 251500 | 251000 | 257 |
| 504 | 20240315 | 102000 | 83197577500 | 251500 | 251000 | 251500 | 251000 | 984 |
| 505 | 20240315 | 101900 | 82950152000 | 251000 | 251000 | 251500 | 251000 | 390 |
| 506 | 20240315 | 101800 | 82852142500 | 251000 | 252000 | 252000 | 251000 | 3133 |
| 507 | 20240315 | 101700 | 82064243000 | 251500 | 251500 | 252000 | 251500 | 3308 |
| 508 | 20240315 | 101600 | 81232091000 | 251500 | 251500 | 251500 | 251000 | 700 |
| 509 | 20240315 | 101500 | 81056074000 | 251500 | 251000 | 251500 | 250500 | 3398 |
| 510 | 20240315 | 101400 | 80203114000 | 251000 | 251000 | 251000 | 250500 | 715 |
| 511 | 20240315 | 101300 | 80023697000 | 250500 | 251000 | 251000 | 250500 | 1236 |
| 512 | 20240315 | 101200 | 79713528500 | 250500 | 250500 | 251000 | 250500 | 659 |
| 513 | 20240315 | 101100 | 79548243500 | 251000 | 251000 | 251000 | 250500 | 1379 |
| 514 | 20240315 | 101000 | 79202396500 | 251000 | 250500 | 251000 | 250500 | 500 |
| 515 | 20240315 | 100900 | 79077045000 | 250500 | 250500 | 251000 | 250500 | 326 |
| 516 | 20240315 | 100800 | 78995330500 | 250500 | 251000 | 251000 | 250500 | 935 |
| 517 | 20240315 | 100700 | 78761100500 | 251000 | 251000 | 251000 | 250500 | 355 |
| 518 | 20240315 | 100600 | 78672073000 | 250500 | 251000 | 251000 | 250500 | 1392 |
| 519 | 20240315 | 100500 | 78323349500 | 251000 | 250500 | 251000 | 250500 | 1512 |
| 520 | 20240315 | 100400 | 77944569000 | 250500 | 250500 | 251000 | 250500 | 572 |
| 521 | 20240315 | 100300 | 77801208500 | 250500 | 250500 | 251000 | 250500 | 277 |
| 522 | 20240315 | 100200 | 77731785000 | 250500 | 250500 | 251000 | 250500 | 308 |
| 523 | 20240315 | 100100 | 77654583500 | 250500 | 250500 | 251000 | 250500 | 1802 |
| 524 | 20240315 | 100000 | 77203154000 | 250500 | 250500 | 251000 | 250500 | 172 |
| 525 | 20240315 | 095900 | 77160048500 | 250500 | 250500 | 250500 | 250000 | 3061 |
| 526 | 20240315 | 095800 | 76393323000 | 250000 | 250500 | 251000 | 250000 | 4344 |
| 527 | 20240315 | 095700 | 75305344000 | 250500 | 251000 | 251000 | 250500 | 611 |
| 528 | 20240315 | 095600 | 75152218500 | 251000 | 250500 | 251000 | 250500 | 339 |
| 529 | 20240315 | 095500 | 75067260500 | 250500 | 251000 | 251000 | 250500 | 1244 |
| 530 | 20240315 | 095400 | 74755619000 | 251000 | 250500 | 251000 | 250500 | 405 |
| 531 | 20240315 | 095300 | 74654020500 | 250500 | 250000 | 251000 | 250000 | 4540 |
| 532 | 20240315 | 095200 | 73516775500 | 250000 | 250500 | 250500 | 250000 | 303 |
| 533 | 20240315 | 095100 | 73440947500 | 250000 | 250000 | 250500 | 250000 | 1231 |
| 534 | 20240315 | 095000 | 73133173000 | 250000 | 250500 | 251000 | 250000 | 6028 |
| 535 | 20240315 | 094900 | 71624584000 | 251000 | 250500 | 251000 | 250000 | 1613 |
| 536 | 20240315 | 094800 | 71220488000 | 250500 | 250500 | 251000 | 250500 | 1834 |
| 537 | 20240315 | 094700 | 70761029500 | 250500 | 250000 | 251000 | 250000 | 4375 |
| 538 | 20240315 | 094600 | 69665162000 | 250000 | 250000 | 250500 | 250000 | 741 |
| 539 | 20240315 | 094500 | 69479885500 | 250000 | 251000 | 251000 | 250000 | 14232 |
| 540 | 20240315 | 094400 | 65916491500 | 251000 | 251000 | 251500 | 251000 | 697 |
| 541 | 20240315 | 094300 | 65741435000 | 251000 | 251500 | 251500 | 251000 | 497 |
| 542 | 20240315 | 094200 | 65616580500 | 251500 | 251000 | 252000 | 251000 | 1676 |
| 543 | 20240315 | 094100 | 65195099500 | 251000 | 251500 | 252000 | 251000 | 1326 |
| 544 | 20240315 | 094000 | 64861632500 | 251000 | 251000 | 251500 | 251000 | 1801 |
| 545 | 20240315 | 093900 | 64408785500 | 251000 | 251500 | 251500 | 251000 | 544 |
| 546 | 20240315 | 093800 | 64272023500 | 251000 | 251000 | 251500 | 250500 | 3784 |
| 547 | 20240315 | 093700 | 63322625500 | 250500 | 250000 | 251000 | 250000 | 3878 |
| 548 | 20240315 | 093600 | 62351090500 | 250000 | 250500 | 250500 | 250000 | 1282 |
| 549 | 20240315 | 093500 | 62030195500 | 250500 | 250000 | 250500 | 250000 | 690 |
| 550 | 20240315 | 093400 | 61857486000 | 250000 | 249500 | 250500 | 249500 | 6139 |
| 551 | 20240315 | 093300 | 60322774500 | 250000 | 249500 | 250000 | 249500 | 1767 |
| 552 | 20240315 | 093200 | 59881551500 | 249500 | 250000 | 250000 | 249500 | 1327 |
| 553 | 20240315 | 093100 | 59550180000 | 249500 | 250000 | 250500 | 249500 | 5785 |
| 554 | 20240315 | 093000 | 58104353000 | 250000 | 250000 | 250500 | 250000 | 1649 |
| 555 | 20240315 | 092900 | 57691415500 | 250500 | 251000 | 251000 | 250000 | 4209 |
| 556 | 20240315 | 092800 | 56637212500 | 250500 | 251000 | 251000 | 250500 | 837 |
| 557 | 20240315 | 092700 | 56427344000 | 250500 | 251000 | 251000 | 250500 | 849 |
| 558 | 20240315 | 092600 | 56214491000 | 251000 | 250500 | 251000 | 250000 | 5825 |
| 559 | 20240315 | 092500 | 54755216500 | 250500 | 250000 | 250500 | 250000 | 2120 |
| 560 | 20240315 | 092400 | 54225078500 | 250000 | 250000 | 250500 | 249500 | 5908 |
| 561 | 20240315 | 092300 | 52747879000 | 250500 | 250500 | 250500 | 250000 | 2403 |
| 562 | 20240315 | 092200 | 52146976500 | 250000 | 250000 | 251000 | 249500 | 8531 |
| 563 | 20240315 | 092100 | 50013351500 | 250000 | 250500 | 250500 | 250000 | 2957 |
| 564 | 20240315 | 092000 | 49274040500 | 250000 | 250500 | 251000 | 249500 | 14876 |
| 565 | 20240315 | 091900 | 45555713500 | 250000 | 251000 | 251000 | 250000 | 4503 |
| 566 | 20240315 | 091800 | 44428702000 | 250500 | 250500 | 251000 | 250000 | 14006 |
| 567 | 20240315 | 091700 | 40921089500 | 250500 | 250500 | 251000 | 250000 | 3705 |
| 568 | 20240315 | 091600 | 39993159000 | 250500 | 251000 | 251000 | 250000 | 5253 |
| 569 | 20240315 | 091500 | 38677029500 | 251000 | 251500 | 252000 | 250500 | 7316 |
| 570 | 20240315 | 091400 | 36840172500 | 251500 | 251500 | 252000 | 251500 | 1544 |
| 571 | 20240315 | 091300 | 36451729000 | 251500 | 251500 | 252000 | 251000 | 6616 |
| 572 | 20240315 | 091200 | 34788003000 | 251500 | 252000 | 252500 | 251500 | 5365 |
| 573 | 20240315 | 091100 | 33436136000 | 252500 | 252000 | 252500 | 252000 | 3499 |
| 574 | 20240315 | 091000 | 32554079000 | 252000 | 252500 | 253000 | 252000 | 5489 |
| 575 | 20240315 | 090900 | 31167977000 | 253000 | 253000 | 253000 | 252000 | 11114 |
| 576 | 20240315 | 090800 | 28359393500 | 253500 | 253500 | 253500 | 253000 | 1334 |
| 577 | 20240315 | 090700 | 28021475000 | 253500 | 253500 | 253500 | 253000 | 4970 |
| 578 | 20240315 | 090600 | 26762015500 | 253500 | 253000 | 254000 | 253000 | 8773 |
| 579 | 20240315 | 090500 | 24538096500 | 253500 | 252500 | 254000 | 252000 | 12957 |
| 580 | 20240315 | 090400 | 21258682000 | 252500 | 253000 | 254000 | 252500 | 12580 |
| 581 | 20240315 | 090300 | 18075530500 | 253000 | 254000 | 254500 | 252500 | 22271 |
| 582 | 20240315 | 090200 | 12423193500 | 254500 | 253500 | 254500 | 252500 | 13699 |
| 583 | 20240315 | 090100 | 8948197000 | 253500 | 251500 | 253500 | 251500 | 11668 |
| 584 | 20240315 | 090000 | 6002734000 | 251500 | 250000 | 252000 | 250000 | 23777 |