35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 42301 |
| 3 | 20240318 | 184300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 4 | 20240318 | 184200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 5 | 20240318 | 184100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 6 | 20240318 | 184000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 7 | 20240318 | 183900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 8 | 20240318 | 183800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 9 | 20240318 | 183700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 10 | 20240318 | 183600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 11 | 20240318 | 183500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 12 | 20240318 | 183400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 13 | 20240318 | 183300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 14 | 20240318 | 183200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 15 | 20240318 | 183100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 16 | 20240318 | 183000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 17 | 20240318 | 182900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 18 | 20240318 | 182800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 19 | 20240318 | 182700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 20 | 20240318 | 182600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 21 | 20240318 | 182500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 22 | 20240318 | 182400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 23 | 20240318 | 182300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 24 | 20240318 | 182200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 25 | 20240318 | 182100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 26 | 20240318 | 182000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 27 | 20240318 | 181900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 28 | 20240318 | 181800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 29 | 20240318 | 181700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 30 | 20240318 | 181600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 31 | 20240318 | 181500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 32 | 20240318 | 181400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 42301 |
| 33 | 20240318 | 181300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 34 | 20240318 | 181200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 35 | 20240318 | 181100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 36 | 20240318 | 181000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 37 | 20240318 | 180900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 38 | 20240318 | 180800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 39 | 20240318 | 180700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 40 | 20240318 | 180600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 41 | 20240318 | 180500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 42 | 20240318 | 180400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 43 | 20240318 | 180300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 44 | 20240318 | 180200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 45 | 20240318 | 180100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 46 | 20240318 | 180000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 47 | 20240318 | 175900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 48 | 20240318 | 175800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 49 | 20240318 | 175700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 50 | 20240318 | 175600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 51 | 20240318 | 175500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 52 | 20240318 | 175400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 53 | 20240318 | 175300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 54 | 20240318 | 175200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 55 | 20240318 | 175100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 56 | 20240318 | 175000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 57 | 20240318 | 174900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 58 | 20240318 | 174800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 59 | 20240318 | 174700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 60 | 20240318 | 174600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 61 | 20240318 | 174500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 62 | 20240318 | 174400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 42301 |
| 63 | 20240318 | 174300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 64 | 20240318 | 174200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 65 | 20240318 | 174100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 66 | 20240318 | 174000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 67 | 20240318 | 173900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 68 | 20240318 | 173800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 69 | 20240318 | 173700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 70 | 20240318 | 173600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 71 | 20240318 | 173500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 72 | 20240318 | 173400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 73 | 20240318 | 173300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 74 | 20240318 | 173200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 75 | 20240318 | 173100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 76 | 20240318 | 173000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 77 | 20240318 | 172900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 78 | 20240318 | 172800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 79 | 20240318 | 172700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 80 | 20240318 | 172600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 81 | 20240318 | 172500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 82 | 20240318 | 172400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 83 | 20240318 | 172300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 84 | 20240318 | 172200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 85 | 20240318 | 172100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 86 | 20240318 | 172000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 87 | 20240318 | 171900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 88 | 20240318 | 171800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 89 | 20240318 | 171700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 90 | 20240318 | 171600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 91 | 20240318 | 171500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 92 | 20240318 | 171400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 42301 |
| 93 | 20240318 | 171300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 94 | 20240318 | 171200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 95 | 20240318 | 171100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 96 | 20240318 | 171000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 97 | 20240318 | 170900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 98 | 20240318 | 170800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 99 | 20240318 | 170700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 100 | 20240318 | 170600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 101 | 20240318 | 170500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 102 | 20240318 | 170400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 103 | 20240318 | 170300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 104 | 20240318 | 170200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 105 | 20240318 | 170100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 106 | 20240318 | 170000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 107 | 20240318 | 165900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 108 | 20240318 | 165800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 109 | 20240318 | 165700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 110 | 20240318 | 165600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 111 | 20240318 | 165500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 112 | 20240318 | 165400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 113 | 20240318 | 165300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 114 | 20240318 | 165200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 115 | 20240318 | 165100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 116 | 20240318 | 165000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 117 | 20240318 | 164900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 118 | 20240318 | 164800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 119 | 20240318 | 164700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 120 | 20240318 | 164600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 121 | 20240318 | 164500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 122 | 20240318 | 164400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 42301 |
| 123 | 20240318 | 164300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 124 | 20240318 | 164200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 125 | 20240318 | 164100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 126 | 20240318 | 164000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 127 | 20240318 | 163900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 128 | 20240318 | 163800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 129 | 20240318 | 163700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 130 | 20240318 | 163600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 131 | 20240318 | 163500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 132 | 20240318 | 163400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 133 | 20240318 | 163300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 134 | 20240318 | 163200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 135 | 20240318 | 163100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 136 | 20240318 | 163000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 137 | 20240318 | 162900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 138 | 20240318 | 162800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 139 | 20240318 | 162700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 140 | 20240318 | 162600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 141 | 20240318 | 162500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 142 | 20240318 | 162400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 143 | 20240318 | 162300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 144 | 20240318 | 162200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 145 | 20240318 | 162100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 146 | 20240318 | 162000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 147 | 20240318 | 161900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 148 | 20240318 | 161800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 149 | 20240318 | 161700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 150 | 20240318 | 161600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 151 | 20240318 | 161500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 152 | 20240318 | 161400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 42301 |
| 153 | 20240318 | 161300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 154 | 20240318 | 161200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 155 | 20240318 | 161100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 156 | 20240318 | 161000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 157 | 20240318 | 160900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 158 | 20240318 | 160800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 159 | 20240318 | 160700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 160 | 20240318 | 160600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 161 | 20240318 | 160500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 162 | 20240318 | 160400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 163 | 20240318 | 160300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 164 | 20240318 | 160200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 165 | 20240318 | 160100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 166 | 20240318 | 160000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 167 | 20240318 | 155900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 168 | 20240318 | 155800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 169 | 20240318 | 155700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 170 | 20240318 | 155600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 171 | 20240318 | 155500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 172 | 20240318 | 155400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 173 | 20240318 | 155300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 174 | 20240318 | 155200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 175 | 20240318 | 155100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 176 | 20240318 | 155000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 177 | 20240318 | 154900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 178 | 20240318 | 154800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 179 | 20240318 | 154700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 180 | 20240318 | 154600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 181 | 20240318 | 154500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 182 | 20240318 | 154400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 42301 |
| 183 | 20240318 | 154300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 184 | 20240318 | 154200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 185 | 20240318 | 154100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 186 | 20240318 | 154000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 187 | 20240318 | 153900 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 188 | 20240318 | 153800 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 189 | 20240318 | 153700 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 190 | 20240318 | 153600 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 191 | 20240318 | 153500 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 192 | 20240318 | 153400 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 193 | 20240318 | 153300 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 194 | 20240318 | 153200 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 195 | 20240318 | 153100 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 196 | 20240318 | 153000 | 174252100000 | 242500 | 242500 | 242500 | 242500 | 42301 |
| 197 | 20240318 | 152900 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20240318 | 152800 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20240318 | 152700 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20240318 | 152600 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20240318 | 152500 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20240318 | 152400 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20240318 | 152300 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20240318 | 152200 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20240318 | 152100 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 206 | 20240318 | 152000 | 163994107500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 207 | 20240318 | 151900 | 163994107500 | 243500 | 243000 | 243500 | 243000 | 2709 |
| 208 | 20240318 | 151800 | 163335524500 | 243000 | 243000 | 243500 | 243000 | 2108 |
| 209 | 20240318 | 151700 | 162822947000 | 243000 | 243000 | 243500 | 243000 | 1136 |
| 210 | 20240318 | 151600 | 162546497000 | 243500 | 243000 | 243500 | 242500 | 5379 |
| 211 | 20240318 | 151500 | 161239180000 | 242500 | 243000 | 243000 | 242500 | 1186 |
| 212 | 20240318 | 151400 | 160951271500 | 243000 | 242500 | 243000 | 242500 | 1189 |
| 213 | 20240318 | 151300 | 160662581500 | 243000 | 242500 | 243000 | 242500 | 2958 |
| 214 | 20240318 | 151200 | 159945032000 | 243000 | 242500 | 243000 | 242500 | 414 |
| 215 | 20240318 | 151100 | 159844583000 | 242500 | 242500 | 243000 | 242500 | 331 |
| 216 | 20240318 | 151000 | 159764222500 | 242500 | 243000 | 243000 | 242500 | 1148 |
| 217 | 20240318 | 150900 | 159485729000 | 243000 | 242000 | 243000 | 242000 | 8205 |
| 218 | 20240318 | 150800 | 157495841000 | 242000 | 242000 | 242500 | 242000 | 797 |
| 219 | 20240318 | 150700 | 157302901000 | 242500 | 242000 | 242500 | 242000 | 940 |
| 220 | 20240318 | 150600 | 157075296000 | 242000 | 242000 | 242500 | 242000 | 2921 |
| 221 | 20240318 | 150500 | 156368345000 | 242500 | 242000 | 242500 | 242000 | 2222 |
| 222 | 20240318 | 150400 | 155830597500 | 242000 | 242000 | 242500 | 242000 | 1067 |
| 223 | 20240318 | 150300 | 155572344000 | 242000 | 242000 | 242500 | 242000 | 1466 |
| 224 | 20240318 | 150200 | 155217503500 | 242000 | 242500 | 243000 | 242000 | 6310 |
| 225 | 20240318 | 150100 | 153687568500 | 242500 | 242500 | 243000 | 242500 | 1051 |
| 226 | 20240318 | 150000 | 153432692000 | 242500 | 242500 | 243000 | 242500 | 1507 |
| 227 | 20240318 | 145900 | 153067202500 | 242500 | 242500 | 243000 | 242500 | 1566 |
| 228 | 20240318 | 145800 | 152687273000 | 242500 | 242500 | 243000 | 242500 | 6542 |
| 229 | 20240318 | 145700 | 151100824000 | 242500 | 242500 | 243000 | 242500 | 970 |
| 230 | 20240318 | 145600 | 150865446000 | 242500 | 242500 | 243000 | 242500 | 1048 |
| 231 | 20240318 | 145500 | 150611175500 | 242500 | 242500 | 243000 | 242500 | 2294 |
| 232 | 20240318 | 145400 | 150054519500 | 242500 | 242500 | 243000 | 242500 | 1861 |
| 233 | 20240318 | 145300 | 149602727500 | 242500 | 242500 | 243000 | 242500 | 1281 |
| 234 | 20240318 | 145200 | 149292024500 | 242500 | 242500 | 243000 | 242500 | 1125 |
| 235 | 20240318 | 145100 | 149019171500 | 242500 | 242500 | 243000 | 242500 | 1201 |
| 236 | 20240318 | 145000 | 148727905500 | 242500 | 242500 | 243000 | 242500 | 735 |
| 237 | 20240318 | 144900 | 148549641500 | 243000 | 242500 | 243000 | 242500 | 2981 |
| 238 | 20240318 | 144800 | 147826701000 | 242500 | 242500 | 243000 | 242500 | 1347 |
| 239 | 20240318 | 144700 | 147500015500 | 242500 | 242500 | 243000 | 242500 | 981 |
| 240 | 20240318 | 144600 | 147262079000 | 242500 | 242500 | 243000 | 242500 | 1364 |
| 241 | 20240318 | 144500 | 146931270500 | 243000 | 243000 | 243000 | 242500 | 751 |
| 242 | 20240318 | 144400 | 146749089500 | 243000 | 242500 | 243000 | 242500 | 907 |
| 243 | 20240318 | 144300 | 146529109500 | 243000 | 243000 | 243500 | 242500 | 2010 |
| 244 | 20240318 | 144200 | 146040901000 | 243000 | 243000 | 243500 | 242500 | 4015 |
| 245 | 20240318 | 144100 | 145065289500 | 243000 | 243500 | 243500 | 243000 | 997 |
| 246 | 20240318 | 144000 | 144823005500 | 243000 | 243000 | 243500 | 243000 | 889 |
| 247 | 20240318 | 143900 | 144606914500 | 243000 | 243000 | 243500 | 243000 | 998 |
| 248 | 20240318 | 143800 | 144364357500 | 243000 | 243000 | 243500 | 243000 | 989 |
| 249 | 20240318 | 143700 | 144124020500 | 243000 | 243000 | 243500 | 243000 | 1676 |
| 250 | 20240318 | 143600 | 143716705500 | 243500 | 243000 | 243500 | 243000 | 1325 |
| 251 | 20240318 | 143500 | 143394620000 | 243000 | 243000 | 243500 | 243000 | 1234 |
| 252 | 20240318 | 143400 | 143094747000 | 243000 | 243000 | 243500 | 243000 | 866 |
| 253 | 20240318 | 143300 | 142884256000 | 243000 | 243000 | 243500 | 243000 | 566 |
| 254 | 20240318 | 143200 | 142746669000 | 243000 | 243000 | 243500 | 243000 | 1302 |
| 255 | 20240318 | 143100 | 142430272500 | 243000 | 243000 | 243500 | 243000 | 932 |
| 256 | 20240318 | 143000 | 142203723500 | 243000 | 243000 | 243500 | 243000 | 600 |
| 257 | 20240318 | 142900 | 142057893000 | 243000 | 243000 | 243500 | 243000 | 868 |
| 258 | 20240318 | 142800 | 141846895000 | 243000 | 243000 | 243500 | 243000 | 982 |
| 259 | 20240318 | 142700 | 141608230000 | 243500 | 243500 | 243500 | 243000 | 963 |
| 260 | 20240318 | 142600 | 141374059500 | 243000 | 243000 | 243500 | 243000 | 380 |
| 261 | 20240318 | 142500 | 141281673500 | 243000 | 243000 | 243500 | 243000 | 480 |
| 262 | 20240318 | 142400 | 141165021000 | 243000 | 243000 | 243500 | 243000 | 271 |
| 263 | 20240318 | 142300 | 141099147000 | 243000 | 243000 | 243500 | 242500 | 4299 |
| 264 | 20240318 | 142200 | 140054339500 | 242500 | 242500 | 243000 | 242500 | 364 |
| 265 | 20240318 | 142100 | 139966053000 | 242500 | 242500 | 243000 | 242500 | 524 |
| 266 | 20240318 | 142000 | 139838970500 | 242500 | 242500 | 243000 | 242500 | 574 |
| 267 | 20240318 | 141900 | 139699744000 | 242500 | 242500 | 243000 | 242500 | 4732 |
| 268 | 20240318 | 141800 | 138550130000 | 242500 | 242500 | 243000 | 242500 | 2263 |
| 269 | 20240318 | 141700 | 138001337000 | 243000 | 243000 | 243000 | 242500 | 700 |
| 270 | 20240318 | 141600 | 137831573000 | 242500 | 242500 | 243000 | 242500 | 410 |
| 271 | 20240318 | 141500 | 137732120000 | 242500 | 242500 | 243000 | 242500 | 467 |
| 272 | 20240318 | 141400 | 137618858500 | 242500 | 242500 | 243000 | 242500 | 586 |
| 273 | 20240318 | 141300 | 137476723500 | 242500 | 242500 | 243000 | 242500 | 673 |
| 274 | 20240318 | 141200 | 137313501000 | 242500 | 242500 | 243000 | 242500 | 492 |
| 275 | 20240318 | 141100 | 137194161000 | 242500 | 242500 | 243000 | 242500 | 395 |
| 276 | 20240318 | 141000 | 137098360000 | 242500 | 242500 | 243000 | 242500 | 789 |
| 277 | 20240318 | 140900 | 136906895000 | 243000 | 242500 | 243000 | 242500 | 820 |
| 278 | 20240318 | 140800 | 136707913500 | 242500 | 243000 | 243000 | 242500 | 835 |
| 279 | 20240318 | 140700 | 136505324500 | 242500 | 242500 | 243000 | 242500 | 948 |
| 280 | 20240318 | 140600 | 136275377000 | 242500 | 242500 | 243000 | 242500 | 818 |
| 281 | 20240318 | 140500 | 136077010500 | 243000 | 242500 | 243000 | 242500 | 1353 |
| 282 | 20240318 | 140400 | 135748849500 | 242500 | 242500 | 243000 | 242500 | 935 |
| 283 | 20240318 | 140300 | 135522064500 | 242500 | 242500 | 243000 | 242500 | 672 |
| 284 | 20240318 | 140200 | 135359094000 | 242500 | 242500 | 242500 | 242000 | 5754 |
| 285 | 20240318 | 140100 | 133964062000 | 242000 | 242000 | 242500 | 242000 | 1164 |
| 286 | 20240318 | 140000 | 133682193000 | 242000 | 242000 | 242500 | 242000 | 717 |
| 287 | 20240318 | 135900 | 133508643000 | 242000 | 242500 | 242500 | 242000 | 1298 |
| 288 | 20240318 | 135800 | 133194440000 | 242500 | 242500 | 243000 | 242000 | 4057 |
| 289 | 20240318 | 135700 | 132210810000 | 242500 | 242500 | 243000 | 242500 | 711 |
| 290 | 20240318 | 135600 | 132038367500 | 242500 | 242500 | 243000 | 242500 | 717 |
| 291 | 20240318 | 135500 | 131864461500 | 242500 | 242500 | 243000 | 242500 | 871 |
| 292 | 20240318 | 135400 | 131653206500 | 242500 | 242500 | 243000 | 242500 | 670 |
| 293 | 20240318 | 135300 | 131490691500 | 242500 | 242500 | 243000 | 242500 | 798 |
| 294 | 20240318 | 135200 | 131297160500 | 242500 | 242500 | 243000 | 242500 | 707 |
| 295 | 20240318 | 135100 | 131125674500 | 242500 | 242500 | 243000 | 242500 | 463 |
| 296 | 20240318 | 135000 | 131013364500 | 242500 | 242500 | 243000 | 242500 | 715 |
| 297 | 20240318 | 134900 | 130839964500 | 242500 | 242500 | 243000 | 242500 | 510 |
| 298 | 20240318 | 134800 | 130716257000 | 242500 | 242500 | 243000 | 242500 | 542 |
| 299 | 20240318 | 134700 | 130584782500 | 242500 | 242500 | 243000 | 242000 | 3328 |
| 300 | 20240318 | 134600 | 129777730000 | 242500 | 242500 | 243000 | 242500 | 1530 |
| 301 | 20240318 | 134500 | 129406695500 | 243000 | 242500 | 243000 | 242500 | 793 |
| 302 | 20240318 | 134400 | 129214349500 | 242500 | 242500 | 243000 | 242500 | 2852 |
| 303 | 20240318 | 134300 | 128522364500 | 242500 | 242500 | 243000 | 242500 | 768 |
| 304 | 20240318 | 134200 | 128336110500 | 242500 | 242500 | 243000 | 242500 | 2258 |
| 305 | 20240318 | 134100 | 127788524500 | 242500 | 242500 | 243000 | 242500 | 1964 |
| 306 | 20240318 | 134000 | 127312234000 | 242500 | 242500 | 243000 | 242500 | 520 |
| 307 | 20240318 | 133900 | 127186129000 | 242500 | 243000 | 243000 | 242500 | 846 |
| 308 | 20240318 | 133800 | 126980940500 | 242500 | 242500 | 243000 | 242500 | 1635 |
| 309 | 20240318 | 133700 | 126583841000 | 242500 | 243000 | 243000 | 242500 | 657 |
| 310 | 20240318 | 133600 | 126424509500 | 243000 | 242500 | 243000 | 242500 | 3508 |
| 311 | 20240318 | 133500 | 125573802000 | 243000 | 242500 | 243000 | 242500 | 1123 |
| 312 | 20240318 | 133400 | 125301464500 | 243000 | 243000 | 243000 | 242500 | 2359 |
| 313 | 20240318 | 133300 | 124729361000 | 243000 | 242500 | 243000 | 242500 | 1500 |
| 314 | 20240318 | 133200 | 124365421500 | 242500 | 242500 | 243000 | 242500 | 672 |
| 315 | 20240318 | 133100 | 124202455000 | 242500 | 242500 | 243000 | 242500 | 822 |
| 316 | 20240318 | 133000 | 124003084000 | 242500 | 242500 | 243000 | 242500 | 861 |
| 317 | 20240318 | 132900 | 123794287500 | 242500 | 242500 | 243000 | 242500 | 1980 |
| 318 | 20240318 | 132800 | 123313411500 | 242500 | 242500 | 243000 | 242500 | 930 |
| 319 | 20240318 | 132700 | 123087840000 | 242500 | 242500 | 243000 | 242500 | 887 |
| 320 | 20240318 | 132600 | 122872719500 | 242500 | 243000 | 243000 | 242500 | 2160 |
| 321 | 20240318 | 132500 | 122348905000 | 242500 | 242500 | 243000 | 242500 | 984 |
| 322 | 20240318 | 132400 | 122110237000 | 242500 | 242500 | 243000 | 242500 | 1451 |
| 323 | 20240318 | 132300 | 121758346000 | 242500 | 242500 | 243000 | 242500 | 1237 |
| 324 | 20240318 | 132200 | 121458339000 | 243000 | 242500 | 243000 | 242500 | 778 |
| 325 | 20240318 | 132100 | 121269626000 | 242500 | 243000 | 243000 | 242500 | 746 |
| 326 | 20240318 | 132000 | 121088672500 | 242500 | 243000 | 243000 | 242500 | 1067 |
| 327 | 20240318 | 131900 | 120829907500 | 243000 | 242500 | 243000 | 242500 | 826 |
| 328 | 20240318 | 131800 | 120629465500 | 243000 | 243000 | 243000 | 242500 | 4352 |
| 329 | 20240318 | 131700 | 119572119500 | 243000 | 243000 | 243500 | 243000 | 3689 |
| 330 | 20240318 | 131600 | 118675556000 | 243500 | 243500 | 243500 | 243000 | 1461 |
| 331 | 20240318 | 131500 | 118320321500 | 243500 | 243000 | 243500 | 243000 | 693 |
| 332 | 20240318 | 131400 | 118151811000 | 243000 | 243500 | 243500 | 243000 | 693 |
| 333 | 20240318 | 131300 | 117983213500 | 243500 | 243000 | 243500 | 243000 | 668 |
| 334 | 20240318 | 131200 | 117820762500 | 243000 | 243000 | 243500 | 243000 | 341 |
| 335 | 20240318 | 131100 | 117737855500 | 243000 | 243500 | 243500 | 243000 | 239 |
| 336 | 20240318 | 131000 | 117679714000 | 243000 | 243000 | 243500 | 243000 | 506 |
| 337 | 20240318 | 130900 | 117556696000 | 243000 | 243500 | 243500 | 243000 | 1746 |
| 338 | 20240318 | 130800 | 117131676000 | 243000 | 243500 | 243500 | 243000 | 1249 |
| 339 | 20240318 | 130700 | 116827879000 | 243500 | 243000 | 243500 | 243000 | 725 |
| 340 | 20240318 | 130600 | 116651655500 | 243000 | 243000 | 243500 | 243000 | 1080 |
| 341 | 20240318 | 130500 | 116389190000 | 243500 | 243500 | 243500 | 243000 | 422 |
| 342 | 20240318 | 130400 | 116286608000 | 243500 | 243000 | 243500 | 243000 | 536 |
| 343 | 20240318 | 130300 | 116156300500 | 243000 | 243500 | 243500 | 243000 | 713 |
| 344 | 20240318 | 130200 | 115982981500 | 243000 | 243000 | 243500 | 243000 | 535 |
| 345 | 20240318 | 130100 | 115852906000 | 243500 | 243000 | 243500 | 243000 | 511 |
| 346 | 20240318 | 130000 | 115728604000 | 243000 | 243000 | 243500 | 243000 | 695 |
| 347 | 20240318 | 125900 | 115559676000 | 243000 | 243000 | 243500 | 243000 | 358 |
| 348 | 20240318 | 125800 | 115472637000 | 243500 | 243000 | 243500 | 243000 | 783 |
| 349 | 20240318 | 125700 | 115282337000 | 243000 | 243000 | 243500 | 243000 | 690 |
| 350 | 20240318 | 125600 | 115114613000 | 243500 | 243000 | 243500 | 243000 | 1712 |
| 351 | 20240318 | 125500 | 114698514000 | 243000 | 243500 | 243500 | 243000 | 363 |
| 352 | 20240318 | 125400 | 114610297000 | 243000 | 243500 | 243500 | 243000 | 890 |
| 353 | 20240318 | 125300 | 114393980000 | 243000 | 243000 | 243500 | 243000 | 581 |
| 354 | 20240318 | 125200 | 114252754500 | 243000 | 243500 | 243500 | 243000 | 1707 |
| 355 | 20240318 | 125100 | 113837945500 | 243000 | 243000 | 243500 | 243000 | 1108 |
| 356 | 20240318 | 125000 | 113568386000 | 243000 | 243000 | 243500 | 243000 | 782 |
| 357 | 20240318 | 124900 | 113378235000 | 243000 | 243500 | 243500 | 243000 | 944 |
| 358 | 20240318 | 124800 | 113148747500 | 243500 | 243000 | 243500 | 243000 | 658 |
| 359 | 20240318 | 124700 | 112988762000 | 243500 | 243500 | 243500 | 243000 | 1482 |
| 360 | 20240318 | 124600 | 112628577500 | 243000 | 243500 | 243500 | 243000 | 483 |
| 361 | 20240318 | 124500 | 112511151500 | 243000 | 243000 | 243500 | 243000 | 950 |
| 362 | 20240318 | 124400 | 112280242000 | 243000 | 243000 | 243500 | 243000 | 1021 |
| 363 | 20240318 | 124300 | 112032113000 | 243000 | 243500 | 243500 | 243000 | 1658 |
| 364 | 20240318 | 124200 | 111629137000 | 243000 | 243000 | 243500 | 243000 | 8079 |
| 365 | 20240318 | 124100 | 109665872000 | 243000 | 244000 | 244500 | 243000 | 8344 |
| 366 | 20240318 | 124000 | 107632508500 | 244500 | 244500 | 244500 | 244000 | 652 |
| 367 | 20240318 | 123900 | 107473377000 | 244000 | 244500 | 244500 | 244000 | 321 |
| 368 | 20240318 | 123800 | 107395013500 | 244000 | 244000 | 244500 | 244000 | 797 |
| 369 | 20240318 | 123700 | 107200519000 | 244000 | 244000 | 244500 | 244000 | 306 |
| 370 | 20240318 | 123600 | 107125828500 | 244000 | 244000 | 244500 | 244000 | 641 |
| 371 | 20240318 | 123500 | 106969372500 | 244000 | 244000 | 244500 | 244000 | 422 |
| 372 | 20240318 | 123400 | 106866259000 | 244500 | 244000 | 244500 | 244000 | 619 |
| 373 | 20240318 | 123300 | 106715219000 | 244000 | 244500 | 244500 | 244000 | 1917 |
| 374 | 20240318 | 123200 | 106247400500 | 244500 | 244500 | 244500 | 244000 | 1086 |
| 375 | 20240318 | 123100 | 105982342000 | 244000 | 244000 | 244500 | 244000 | 416 |
| 376 | 20240318 | 123000 | 105880770000 | 244000 | 244500 | 244500 | 244000 | 338 |
| 377 | 20240318 | 122900 | 105798231500 | 244500 | 244000 | 244500 | 244000 | 904 |
| 378 | 20240318 | 122800 | 105577545500 | 244500 | 244000 | 244500 | 244000 | 391 |
| 379 | 20240318 | 122700 | 105482055500 | 244000 | 244500 | 244500 | 244000 | 348 |
| 380 | 20240318 | 122600 | 105397063000 | 244500 | 244000 | 244500 | 244000 | 535 |
| 381 | 20240318 | 122500 | 105266364500 | 244000 | 244000 | 244500 | 244000 | 254 |
| 382 | 20240318 | 122400 | 105204310500 | 244500 | 244000 | 244500 | 244000 | 427 |
| 383 | 20240318 | 122300 | 105100026500 | 244000 | 244000 | 244500 | 244000 | 341 |
| 384 | 20240318 | 122200 | 105016772000 | 244000 | 244000 | 244500 | 244000 | 253 |
| 385 | 20240318 | 122100 | 104954998500 | 244500 | 244500 | 245000 | 244000 | 3124 |
| 386 | 20240318 | 122000 | 104191268500 | 245000 | 245000 | 245000 | 244500 | 331 |
| 387 | 20240318 | 121900 | 104110223000 | 245000 | 245000 | 245000 | 244500 | 815 |
| 388 | 20240318 | 121800 | 103910839500 | 244500 | 244500 | 245000 | 244500 | 289 |
| 389 | 20240318 | 121700 | 103840079500 | 244500 | 244000 | 244500 | 244000 | 9495 |
| 390 | 20240318 | 121600 | 101518758000 | 244000 | 244000 | 244500 | 244000 | 558 |
| 391 | 20240318 | 121500 | 101382593500 | 244500 | 244500 | 244500 | 244000 | 778 |
| 392 | 20240318 | 121400 | 101192724000 | 244000 | 244000 | 244500 | 244000 | 359 |
| 393 | 20240318 | 121300 | 101105096500 | 244000 | 244000 | 244500 | 244000 | 1209 |
| 394 | 20240318 | 121200 | 100810056500 | 244000 | 244500 | 244500 | 244000 | 603 |
| 395 | 20240318 | 121100 | 100662819000 | 244000 | 244000 | 244500 | 244000 | 1128 |
| 396 | 20240318 | 121000 | 100387479500 | 244000 | 244000 | 244500 | 244000 | 1151 |
| 397 | 20240318 | 120900 | 100106543500 | 244000 | 244000 | 244500 | 244000 | 1367 |
| 398 | 20240318 | 120800 | 99772903000 | 244500 | 244000 | 244500 | 244000 | 611 |
| 399 | 20240318 | 120700 | 99623787500 | 244000 | 244500 | 244500 | 244000 | 438 |
| 400 | 20240318 | 120600 | 99516885500 | 244000 | 244000 | 244500 | 244000 | 1313 |
| 401 | 20240318 | 120500 | 99196181000 | 244000 | 244000 | 244500 | 244000 | 937 |
| 402 | 20240318 | 120400 | 98967463500 | 244500 | 244000 | 244500 | 244000 | 588 |
| 403 | 20240318 | 120300 | 98823954000 | 244000 | 244000 | 244500 | 244000 | 711 |
| 404 | 20240318 | 120200 | 98650354000 | 244000 | 244000 | 244500 | 244000 | 1490 |
| 405 | 20240318 | 120100 | 98286738500 | 244000 | 244000 | 244500 | 244000 | 761 |
| 406 | 20240318 | 120000 | 98101030500 | 244000 | 244500 | 244500 | 244000 | 3020 |
| 407 | 20240318 | 115900 | 97364086500 | 244000 | 244000 | 244500 | 244000 | 742 |
| 408 | 20240318 | 115800 | 97183011000 | 244000 | 244000 | 244500 | 244000 | 627 |
| 409 | 20240318 | 115700 | 97029912500 | 244000 | 244000 | 244500 | 244000 | 614 |
| 410 | 20240318 | 115600 | 96880014000 | 244000 | 244000 | 244500 | 244000 | 350 |
| 411 | 20240318 | 115500 | 96794604500 | 244000 | 244000 | 244500 | 244000 | 786 |
| 412 | 20240318 | 115400 | 96602771000 | 244000 | 244000 | 244500 | 244000 | 470 |
| 413 | 20240318 | 115300 | 96488059500 | 244000 | 244500 | 244500 | 244000 | 496 |
| 414 | 20240318 | 115200 | 96366953500 | 244000 | 244000 | 244500 | 244000 | 1014 |
| 415 | 20240318 | 115100 | 96119511500 | 244000 | 244000 | 244500 | 244000 | 524 |
| 416 | 20240318 | 115000 | 95991628000 | 244000 | 244000 | 244500 | 244000 | 706 |
| 417 | 20240318 | 114900 | 95819315000 | 244000 | 244000 | 244500 | 244000 | 1142 |
| 418 | 20240318 | 114800 | 95540523000 | 244000 | 244000 | 244500 | 244000 | 746 |
| 419 | 20240318 | 114700 | 95358442500 | 244000 | 244000 | 244500 | 244000 | 429 |
| 420 | 20240318 | 114600 | 95253738000 | 244000 | 244000 | 244500 | 244000 | 367 |
| 421 | 20240318 | 114500 | 95164168000 | 244000 | 244000 | 244500 | 244000 | 795 |
| 422 | 20240318 | 114400 | 94970155000 | 244000 | 244000 | 244500 | 244000 | 4415 |
| 423 | 20240318 | 114300 | 93892807500 | 244000 | 244000 | 244500 | 244000 | 532 |
| 424 | 20240318 | 114200 | 93762921500 | 244500 | 244500 | 244500 | 244000 | 414 |
| 425 | 20240318 | 114100 | 93661862500 | 244500 | 244000 | 244500 | 244000 | 459 |
| 426 | 20240318 | 114000 | 93549833500 | 244000 | 244500 | 245000 | 244000 | 4450 |
| 427 | 20240318 | 113900 | 92462366500 | 244500 | 244500 | 245000 | 244500 | 348 |
| 428 | 20240318 | 113800 | 92377226000 | 245000 | 245000 | 245000 | 244500 | 249 |
| 429 | 20240318 | 113700 | 92316315500 | 244500 | 245000 | 245000 | 244500 | 261 |
| 430 | 20240318 | 113600 | 92252420000 | 245000 | 245000 | 245000 | 244500 | 479 |
| 431 | 20240318 | 113500 | 92135159500 | 244500 | 245000 | 245000 | 244500 | 456 |
| 432 | 20240318 | 113400 | 92023555000 | 244500 | 244500 | 245000 | 244500 | 319 |
| 433 | 20240318 | 113300 | 91945434500 | 245000 | 245000 | 245000 | 244500 | 482 |
| 434 | 20240318 | 113200 | 91827462000 | 244500 | 244500 | 245000 | 244500 | 402 |
| 435 | 20240318 | 113100 | 91729066000 | 245000 | 244500 | 245000 | 244500 | 302 |
| 436 | 20240318 | 113000 | 91655120000 | 245000 | 244000 | 245000 | 244000 | 5764 |
| 437 | 20240318 | 112900 | 90245822000 | 244500 | 244000 | 244500 | 244000 | 376 |
| 438 | 20240318 | 112800 | 90154002500 | 244500 | 244000 | 244500 | 244000 | 454 |
| 439 | 20240318 | 112700 | 90043105000 | 244500 | 244000 | 244500 | 244000 | 634 |
| 440 | 20240318 | 112600 | 89888368500 | 244500 | 244000 | 244500 | 244000 | 724 |
| 441 | 20240318 | 112500 | 89711664500 | 244000 | 244000 | 244500 | 244000 | 1831 |
| 442 | 20240318 | 112400 | 89264869500 | 244000 | 244500 | 244500 | 244000 | 520 |
| 443 | 20240318 | 112300 | 89137939000 | 244500 | 244000 | 244500 | 244000 | 668 |
| 444 | 20240318 | 112200 | 88974872500 | 244000 | 244000 | 244500 | 244000 | 721 |
| 445 | 20240318 | 112100 | 88798935000 | 244000 | 244000 | 244500 | 244000 | 6933 |
| 446 | 20240318 | 112000 | 87107244000 | 244000 | 244500 | 244500 | 244000 | 514 |
| 447 | 20240318 | 111900 | 86981760000 | 244500 | 244000 | 244500 | 244000 | 388 |
| 448 | 20240318 | 111800 | 86887041000 | 244500 | 244000 | 244500 | 244000 | 701 |
| 449 | 20240318 | 111700 | 86715886000 | 244000 | 244500 | 244500 | 244000 | 821 |
| 450 | 20240318 | 111600 | 86515367500 | 244500 | 244000 | 244500 | 244000 | 471 |
| 451 | 20240318 | 111500 | 86400354500 | 244000 | 244000 | 244500 | 244000 | 906 |
| 452 | 20240318 | 111400 | 86179071000 | 244500 | 244000 | 244500 | 244000 | 493 |
| 453 | 20240318 | 111300 | 86058674500 | 244500 | 244500 | 244500 | 244000 | 527 |
| 454 | 20240318 | 111200 | 85929919000 | 244000 | 244000 | 244500 | 244000 | 633 |
| 455 | 20240318 | 111100 | 85775343000 | 244000 | 244000 | 244500 | 244000 | 415 |
| 456 | 20240318 | 111000 | 85674027500 | 244000 | 244000 | 244500 | 244000 | 847 |
| 457 | 20240318 | 110900 | 85467271500 | 244000 | 244500 | 244500 | 244000 | 677 |
| 458 | 20240318 | 110800 | 85302025000 | 244000 | 244000 | 244500 | 244000 | 726 |
| 459 | 20240318 | 110700 | 85124827000 | 244000 | 244000 | 244500 | 244000 | 406 |
| 460 | 20240318 | 110600 | 85025721000 | 244000 | 244500 | 245000 | 244000 | 2722 |
| 461 | 20240318 | 110500 | 84360333500 | 244500 | 244500 | 245000 | 244000 | 1627 |
| 462 | 20240318 | 110400 | 83962540500 | 244500 | 245000 | 245000 | 244000 | 2939 |
| 463 | 20240318 | 110300 | 83244028000 | 244500 | 245500 | 245500 | 244500 | 2362 |
| 464 | 20240318 | 110200 | 82665327000 | 245000 | 245000 | 245500 | 245000 | 674 |
| 465 | 20240318 | 110100 | 82500129500 | 245000 | 245500 | 245500 | 245000 | 356 |
| 466 | 20240318 | 110000 | 82412837000 | 245000 | 245000 | 245500 | 245000 | 422 |
| 467 | 20240318 | 105900 | 82309369500 | 245000 | 245000 | 245500 | 245000 | 873 |
| 468 | 20240318 | 105800 | 82095384500 | 245000 | 245000 | 245500 | 245000 | 632 |
| 469 | 20240318 | 105700 | 81940527500 | 245000 | 245500 | 245500 | 245000 | 697 |
| 470 | 20240318 | 105600 | 81769591500 | 245000 | 245000 | 245500 | 245000 | 489 |
| 471 | 20240318 | 105500 | 81649717000 | 245000 | 245000 | 245500 | 245000 | 1050 |
| 472 | 20240318 | 105400 | 81392407500 | 245000 | 245000 | 245500 | 245000 | 645 |
| 473 | 20240318 | 105300 | 81234298500 | 245000 | 245000 | 245500 | 245000 | 1413 |
| 474 | 20240318 | 105200 | 80888052000 | 245000 | 246000 | 246000 | 245000 | 4853 |
| 475 | 20240318 | 105100 | 79696995500 | 246000 | 245500 | 246000 | 245500 | 326 |
| 476 | 20240318 | 105000 | 79616907500 | 246000 | 246500 | 246500 | 245500 | 3442 |
| 477 | 20240318 | 104900 | 78770204500 | 246000 | 246000 | 246500 | 246000 | 1324 |
| 478 | 20240318 | 104800 | 78444200500 | 246500 | 247000 | 247000 | 246000 | 5189 |
| 479 | 20240318 | 104700 | 77165452000 | 247000 | 246500 | 247000 | 246500 | 381 |
| 480 | 20240318 | 104600 | 77071481000 | 246500 | 246500 | 247000 | 246500 | 303 |
| 481 | 20240318 | 104500 | 76996733000 | 246500 | 247000 | 247000 | 246500 | 645 |
| 482 | 20240318 | 104400 | 76837685500 | 246500 | 247000 | 247000 | 246500 | 800 |
| 483 | 20240318 | 104300 | 76640141000 | 246500 | 246500 | 247000 | 246500 | 569 |
| 484 | 20240318 | 104200 | 76499773000 | 247000 | 246500 | 247000 | 246500 | 795 |
| 485 | 20240318 | 104100 | 76303741000 | 246500 | 246500 | 247000 | 246000 | 2561 |
| 486 | 20240318 | 104000 | 75672461500 | 246500 | 246500 | 247000 | 246500 | 3935 |
| 487 | 20240318 | 103900 | 74702352500 | 246500 | 246500 | 247000 | 246500 | 497 |
| 488 | 20240318 | 103800 | 74579641500 | 246500 | 247000 | 247000 | 246500 | 320 |
| 489 | 20240318 | 103700 | 74500687500 | 247000 | 246500 | 247000 | 246500 | 328 |
| 490 | 20240318 | 103600 | 74419738500 | 246500 | 247000 | 247000 | 246500 | 528 |
| 491 | 20240318 | 103500 | 74289398500 | 247000 | 247000 | 247000 | 246500 | 358 |
| 492 | 20240318 | 103400 | 74201084000 | 246500 | 247000 | 247000 | 246500 | 1367 |
| 493 | 20240318 | 103300 | 73863545500 | 247000 | 246500 | 247000 | 246500 | 412 |
| 494 | 20240318 | 103200 | 73761950500 | 247000 | 246500 | 247000 | 246500 | 2451 |
| 495 | 20240318 | 103100 | 73156739500 | 247000 | 247000 | 247000 | 246500 | 1038 |
| 496 | 20240318 | 103000 | 72900498500 | 246500 | 247000 | 247500 | 246500 | 10025 |
| 497 | 20240318 | 102900 | 70425256500 | 247000 | 247500 | 247500 | 247000 | 913 |
| 498 | 20240318 | 102800 | 70199360000 | 247500 | 247000 | 247500 | 246500 | 5653 |
| 499 | 20240318 | 102700 | 68801134500 | 247000 | 247000 | 247500 | 246500 | 3921 |
| 500 | 20240318 | 102600 | 67832614000 | 246500 | 246500 | 247000 | 246500 | 1998 |
| 501 | 20240318 | 102500 | 67339213000 | 246500 | 247000 | 247500 | 246500 | 2000 |
| 502 | 20240318 | 102400 | 66845230000 | 247000 | 246500 | 247500 | 246500 | 5231 |
| 503 | 20240318 | 102300 | 65553151000 | 246500 | 246500 | 247000 | 246500 | 1004 |
| 504 | 20240318 | 102200 | 65305215000 | 246500 | 246500 | 247000 | 246000 | 3561 |
| 505 | 20240318 | 102100 | 64427377000 | 246000 | 246500 | 246500 | 246000 | 479 |
| 506 | 20240318 | 102000 | 64309336000 | 246500 | 246500 | 246500 | 246000 | 1976 |
| 507 | 20240318 | 101900 | 63822910500 | 246500 | 246500 | 246500 | 246000 | 2105 |
| 508 | 20240318 | 101800 | 63304044000 | 246500 | 246000 | 246500 | 246000 | 613 |
| 509 | 20240318 | 101700 | 63153050000 | 246000 | 246000 | 246500 | 246000 | 648 |
| 510 | 20240318 | 101600 | 62993432000 | 246000 | 246500 | 246500 | 246000 | 1719 |
| 511 | 20240318 | 101500 | 62570209000 | 246000 | 246500 | 246500 | 246000 | 647 |
| 512 | 20240318 | 101400 | 62410852500 | 246000 | 245500 | 246500 | 245500 | 2356 |
| 513 | 20240318 | 101300 | 61831306000 | 246000 | 245000 | 246000 | 244500 | 8251 |
| 514 | 20240318 | 101200 | 59805323500 | 245000 | 245000 | 245000 | 244500 | 1365 |
| 515 | 20240318 | 101100 | 59470952000 | 244500 | 245000 | 245000 | 244500 | 486 |
| 516 | 20240318 | 101000 | 59352034500 | 245000 | 244500 | 245000 | 244500 | 378 |
| 517 | 20240318 | 100900 | 59259487500 | 245000 | 245500 | 245500 | 244500 | 3761 |
| 518 | 20240318 | 100800 | 58338065000 | 245500 | 245500 | 245500 | 245000 | 541 |
| 519 | 20240318 | 100700 | 58205281000 | 245500 | 245500 | 245500 | 245000 | 593 |
| 520 | 20240318 | 100600 | 58059719000 | 245500 | 245000 | 245500 | 245000 | 4330 |
| 521 | 20240318 | 100500 | 56998688500 | 245000 | 245000 | 245000 | 244500 | 439 |
| 522 | 20240318 | 100400 | 56891245000 | 245000 | 245000 | 245000 | 244500 | 500 |
| 523 | 20240318 | 100300 | 56768868500 | 244500 | 244500 | 245000 | 244500 | 1654 |
| 524 | 20240318 | 100200 | 56364395000 | 244500 | 245000 | 245000 | 244500 | 1353 |
| 525 | 20240318 | 100100 | 56033403500 | 245000 | 245000 | 245000 | 244500 | 250 |
| 526 | 20240318 | 100000 | 55972207500 | 244500 | 244500 | 245000 | 244500 | 556 |
| 527 | 20240318 | 095900 | 55836067000 | 244500 | 245000 | 245000 | 244500 | 554 |
| 528 | 20240318 | 095800 | 55700444000 | 245000 | 245500 | 245500 | 244500 | 2706 |
| 529 | 20240318 | 095700 | 55037952500 | 245000 | 244500 | 245500 | 244500 | 2495 |
| 530 | 20240318 | 095600 | 54426616000 | 245000 | 245000 | 245500 | 244500 | 1312 |
| 531 | 20240318 | 095500 | 54105241500 | 245000 | 245000 | 245500 | 244500 | 5787 |
| 532 | 20240318 | 095400 | 52687233500 | 245500 | 244500 | 245500 | 244500 | 3768 |
| 533 | 20240318 | 095300 | 51763727500 | 245000 | 244500 | 245000 | 244500 | 1632 |
| 534 | 20240318 | 095200 | 51363938500 | 244500 | 245500 | 245500 | 244500 | 2884 |
| 535 | 20240318 | 095100 | 50657444000 | 245500 | 245000 | 245500 | 245000 | 834 |
| 536 | 20240318 | 095000 | 50452795000 | 245500 | 244500 | 245500 | 244500 | 2717 |
| 537 | 20240318 | 094900 | 49786915000 | 245000 | 245000 | 245500 | 244500 | 3710 |
| 538 | 20240318 | 094800 | 48878020000 | 245000 | 244500 | 245000 | 244500 | 3691 |
| 539 | 20240318 | 094700 | 47973795500 | 244500 | 245000 | 245000 | 244500 | 856 |
| 540 | 20240318 | 094600 | 47764131500 | 245000 | 244500 | 245000 | 244500 | 1232 |
| 541 | 20240318 | 094500 | 47462681000 | 245000 | 244500 | 245000 | 244000 | 3391 |
| 542 | 20240318 | 094400 | 46633388000 | 244000 | 244500 | 244500 | 244000 | 327 |
| 543 | 20240318 | 094300 | 46553477500 | 244000 | 244500 | 244500 | 244000 | 420 |
| 544 | 20240318 | 094200 | 46450852000 | 244000 | 244000 | 244500 | 243500 | 3581 |
| 545 | 20240318 | 094100 | 45576987000 | 244000 | 243500 | 244000 | 243500 | 583 |
| 546 | 20240318 | 094000 | 45434915500 | 244000 | 244000 | 244500 | 243500 | 5010 |
| 547 | 20240318 | 093900 | 44212564500 | 244500 | 244500 | 244500 | 244000 | 639 |
| 548 | 20240318 | 093800 | 44056355500 | 244500 | 244000 | 244500 | 244000 | 4292 |
| 549 | 20240318 | 093700 | 43008577500 | 244000 | 244000 | 244000 | 243500 | 2077 |
| 550 | 20240318 | 093600 | 42501886500 | 244000 | 244000 | 244000 | 243500 | 683 |
| 551 | 20240318 | 093500 | 42335312500 | 243500 | 243500 | 244000 | 243500 | 766 |
| 552 | 20240318 | 093400 | 42148477000 | 244000 | 243500 | 244000 | 243000 | 1616 |
| 553 | 20240318 | 093300 | 41754807500 | 243500 | 243000 | 243500 | 243000 | 487 |
| 554 | 20240318 | 093200 | 41636300000 | 243500 | 243500 | 243500 | 243000 | 794 |
| 555 | 20240318 | 093100 | 41443025000 | 243500 | 244000 | 244000 | 243000 | 2354 |
| 556 | 20240318 | 093000 | 40869861000 | 244000 | 243500 | 244000 | 243500 | 341 |
| 557 | 20240318 | 092900 | 40786744500 | 244000 | 242500 | 244000 | 242500 | 3803 |
| 558 | 20240318 | 092800 | 39861600500 | 242500 | 242500 | 243000 | 242000 | 2729 |
| 559 | 20240318 | 092700 | 39199906000 | 242000 | 242000 | 242000 | 241500 | 6640 |
| 560 | 20240318 | 092600 | 37593631000 | 242000 | 241500 | 242500 | 241500 | 4501 |
| 561 | 20240318 | 092500 | 36505246000 | 242000 | 242000 | 242500 | 241500 | 3481 |
| 562 | 20240318 | 092400 | 35663189000 | 242000 | 242000 | 242500 | 241500 | 2987 |
| 563 | 20240318 | 092300 | 34940224500 | 242000 | 242000 | 242500 | 241500 | 5608 |
| 564 | 20240318 | 092200 | 33582516500 | 242500 | 242500 | 243000 | 241500 | 7688 |
| 565 | 20240318 | 092100 | 31720916000 | 242500 | 243000 | 243500 | 242500 | 6030 |
| 566 | 20240318 | 092000 | 30257614000 | 243500 | 243000 | 243500 | 242500 | 1607 |
| 567 | 20240318 | 091900 | 29866927500 | 243000 | 243000 | 243500 | 242500 | 2216 |
| 568 | 20240318 | 091800 | 29328330000 | 243000 | 242500 | 243000 | 242000 | 3977 |
| 569 | 20240318 | 091700 | 28363683500 | 242000 | 242000 | 242500 | 242000 | 1004 |
| 570 | 20240318 | 091600 | 28120497500 | 242000 | 241500 | 242500 | 241500 | 4995 |
| 571 | 20240318 | 091500 | 26913018000 | 241500 | 241500 | 242000 | 241000 | 9743 |
| 572 | 20240318 | 091400 | 24560724500 | 241500 | 242000 | 242500 | 241500 | 3739 |
| 573 | 20240318 | 091300 | 23656149500 | 242000 | 242500 | 242500 | 242000 | 3770 |
| 574 | 20240318 | 091200 | 22742327500 | 243000 | 242000 | 243000 | 242000 | 4542 |
| 575 | 20240318 | 091100 | 21640975500 | 242500 | 242500 | 243000 | 242000 | 12197 |
| 576 | 20240318 | 091000 | 18683264500 | 242500 | 243000 | 243500 | 242500 | 3226 |
| 577 | 20240318 | 090900 | 17899783500 | 243000 | 243000 | 243500 | 243000 | 2274 |
| 578 | 20240318 | 090800 | 17347069000 | 243500 | 243000 | 243500 | 243000 | 4037 |
| 579 | 20240318 | 090700 | 16365836000 | 243000 | 244000 | 244500 | 243000 | 4072 |
| 580 | 20240318 | 090600 | 15373859000 | 244000 | 244500 | 244500 | 243500 | 7914 |
| 581 | 20240318 | 090500 | 13443888000 | 244500 | 245000 | 245000 | 244000 | 4048 |
| 582 | 20240318 | 090400 | 12453784500 | 244500 | 243500 | 245000 | 243500 | 15421 |
| 583 | 20240318 | 090300 | 8687107000 | 244000 | 244500 | 244500 | 243500 | 8992 |
| 584 | 20240318 | 090200 | 6493698500 | 244500 | 244500 | 244500 | 244000 | 1630 |
| 585 | 20240318 | 090100 | 6095646500 | 244500 | 244000 | 245000 | 244000 | 8615 |
| 586 | 20240318 | 090000 | 3989403500 | 244500 | 244000 | 244500 | 244000 | 15467 |