35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 184400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 31400 |
| 3 | 20240320 | 184300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20240320 | 184200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20240320 | 184100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20240320 | 184000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20240320 | 183900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20240320 | 183800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20240320 | 183700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20240320 | 183600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20240320 | 183500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20240320 | 183400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20240320 | 183300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20240320 | 183200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20240320 | 183100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20240320 | 183000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20240320 | 182900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20240320 | 182800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20240320 | 182700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20240320 | 182600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20240320 | 182500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20240320 | 182400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20240320 | 182300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20240320 | 182200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20240320 | 182100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20240320 | 182000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20240320 | 181900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20240320 | 181800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20240320 | 181700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20240320 | 181600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20240320 | 181500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20240320 | 181400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 31400 |
| 33 | 20240320 | 181300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20240320 | 181200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20240320 | 181100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20240320 | 181000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20240320 | 180900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20240320 | 180800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20240320 | 180700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20240320 | 180600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20240320 | 180500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20240320 | 180400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20240320 | 180300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20240320 | 180200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20240320 | 180100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20240320 | 180000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20240320 | 175900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20240320 | 175800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20240320 | 175700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20240320 | 175600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20240320 | 175500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20240320 | 175400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20240320 | 175300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20240320 | 175200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20240320 | 175100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20240320 | 175000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20240320 | 174900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20240320 | 174800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20240320 | 174700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20240320 | 174600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20240320 | 174500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20240320 | 174400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 31400 |
| 63 | 20240320 | 174300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20240320 | 174200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20240320 | 174100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20240320 | 174000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20240320 | 173900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20240320 | 173800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20240320 | 173700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20240320 | 173600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20240320 | 173500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20240320 | 173400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20240320 | 173300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20240320 | 173200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20240320 | 173100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20240320 | 173000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20240320 | 172900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20240320 | 172800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20240320 | 172700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20240320 | 172600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20240320 | 172500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20240320 | 172400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20240320 | 172300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20240320 | 172200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20240320 | 172100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20240320 | 172000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20240320 | 171900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20240320 | 171800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20240320 | 171700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20240320 | 171600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20240320 | 171500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20240320 | 171400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 31400 |
| 93 | 20240320 | 171300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20240320 | 171200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20240320 | 171100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20240320 | 171000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20240320 | 170900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20240320 | 170800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20240320 | 170700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20240320 | 170600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20240320 | 170500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20240320 | 170400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20240320 | 170300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20240320 | 170200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20240320 | 170100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20240320 | 170000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20240320 | 165900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20240320 | 165800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20240320 | 165700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20240320 | 165600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20240320 | 165500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20240320 | 165400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20240320 | 165300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20240320 | 165200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20240320 | 165100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20240320 | 165000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20240320 | 164900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20240320 | 164800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20240320 | 164700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20240320 | 164600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20240320 | 164500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20240320 | 164400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 31400 |
| 123 | 20240320 | 164300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20240320 | 164200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20240320 | 164100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20240320 | 164000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20240320 | 163900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20240320 | 163800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20240320 | 163700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20240320 | 163600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20240320 | 163500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20240320 | 163400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20240320 | 163300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20240320 | 163200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20240320 | 163100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20240320 | 163000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20240320 | 162900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20240320 | 162800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20240320 | 162700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20240320 | 162600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20240320 | 162500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20240320 | 162400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20240320 | 162300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20240320 | 162200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20240320 | 162100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20240320 | 162000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20240320 | 161900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20240320 | 161800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20240320 | 161700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20240320 | 161600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20240320 | 161500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20240320 | 161400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 31400 |
| 153 | 20240320 | 161300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20240320 | 161200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20240320 | 161100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20240320 | 161000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20240320 | 160900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20240320 | 160800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20240320 | 160700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20240320 | 160600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20240320 | 160500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20240320 | 160400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20240320 | 160300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20240320 | 160200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20240320 | 160100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20240320 | 160000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20240320 | 155900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20240320 | 155800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20240320 | 155700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20240320 | 155600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20240320 | 155500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20240320 | 155400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20240320 | 155300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20240320 | 155200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20240320 | 155100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20240320 | 155000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20240320 | 154900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20240320 | 154800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20240320 | 154700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20240320 | 154600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20240320 | 154500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20240320 | 154400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 31400 |
| 183 | 20240320 | 154300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240320 | 154200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20240320 | 154100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20240320 | 154000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20240320 | 153900 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20240320 | 153800 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20240320 | 153700 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20240320 | 153600 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20240320 | 153500 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20240320 | 153400 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20240320 | 153300 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20240320 | 153200 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20240320 | 153100 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20240320 | 153000 | 296649016500 | 241000 | 241000 | 241000 | 241000 | 31400 |
| 197 | 20240320 | 152900 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20240320 | 152800 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20240320 | 152700 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20240320 | 152600 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20240320 | 152500 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20240320 | 152400 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20240320 | 152300 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20240320 | 152200 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20240320 | 152100 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 206 | 20240320 | 152000 | 289081616500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20240320 | 151900 | 289081616500 | 241500 | 242000 | 242000 | 241500 | 3876 |
| 208 | 20240320 | 151800 | 288143863000 | 241500 | 241500 | 242000 | 241500 | 1011 |
| 209 | 20240320 | 151700 | 287899310000 | 241500 | 241500 | 242000 | 241500 | 1704 |
| 210 | 20240320 | 151600 | 287487426000 | 241500 | 242000 | 242000 | 241500 | 2651 |
| 211 | 20240320 | 151500 | 286846832000 | 241500 | 241500 | 242000 | 241500 | 2387 |
| 212 | 20240320 | 151400 | 286270260000 | 242000 | 241500 | 242000 | 241500 | 1783 |
| 213 | 20240320 | 151300 | 285839318000 | 242000 | 241500 | 242000 | 241500 | 1203 |
| 214 | 20240320 | 151200 | 285548622000 | 241500 | 242000 | 242000 | 241500 | 1182 |
| 215 | 20240320 | 151100 | 285263000500 | 242000 | 242000 | 242000 | 241500 | 981 |
| 216 | 20240320 | 151000 | 285025984500 | 242000 | 241500 | 242000 | 241500 | 643 |
| 217 | 20240320 | 150900 | 284870565000 | 242000 | 241500 | 242000 | 241500 | 1787 |
| 218 | 20240320 | 150800 | 284438870500 | 241500 | 241500 | 242000 | 241500 | 779 |
| 219 | 20240320 | 150700 | 284250641000 | 241500 | 242000 | 242000 | 241500 | 936 |
| 220 | 20240320 | 150600 | 284024434500 | 241500 | 241500 | 242000 | 241500 | 1339 |
| 221 | 20240320 | 150500 | 283700906500 | 241500 | 241500 | 242500 | 241500 | 2478 |
| 222 | 20240320 | 150400 | 283101435500 | 242000 | 242000 | 242500 | 241500 | 7943 |
| 223 | 20240320 | 150300 | 281179347000 | 241500 | 241500 | 242000 | 241500 | 1820 |
| 224 | 20240320 | 150200 | 280739619500 | 241500 | 241500 | 242000 | 241500 | 911 |
| 225 | 20240320 | 150100 | 280519540500 | 241500 | 241500 | 242000 | 241000 | 2315 |
| 226 | 20240320 | 150000 | 279960498500 | 241500 | 241000 | 241500 | 241000 | 1340 |
| 227 | 20240320 | 145900 | 279637259500 | 241500 | 241500 | 241500 | 241000 | 1250 |
| 228 | 20240320 | 145800 | 279335905000 | 241000 | 241000 | 241500 | 241000 | 1302 |
| 229 | 20240320 | 145700 | 279021890000 | 241500 | 241500 | 241500 | 241000 | 1406 |
| 230 | 20240320 | 145600 | 278682794000 | 241500 | 241000 | 241500 | 241000 | 1369 |
| 231 | 20240320 | 145500 | 278352703000 | 241500 | 242000 | 242500 | 241000 | 14187 |
| 232 | 20240320 | 145400 | 274921582000 | 242000 | 242000 | 242500 | 242000 | 1675 |
| 233 | 20240320 | 145300 | 274516082000 | 242000 | 242500 | 242500 | 242000 | 1391 |
| 234 | 20240320 | 145200 | 274179187000 | 242500 | 242000 | 242500 | 242000 | 1451 |
| 235 | 20240320 | 145100 | 273827978500 | 242000 | 242000 | 242500 | 242000 | 1184 |
| 236 | 20240320 | 145000 | 273541193000 | 242000 | 242000 | 242500 | 242000 | 1347 |
| 237 | 20240320 | 144900 | 273215088500 | 242000 | 242000 | 242500 | 242000 | 1158 |
| 238 | 20240320 | 144800 | 272934603500 | 242500 | 242000 | 242500 | 242000 | 4114 |
| 239 | 20240320 | 144700 | 271937762500 | 242000 | 242000 | 242500 | 242000 | 1076 |
| 240 | 20240320 | 144600 | 271677238500 | 242000 | 242500 | 242500 | 242000 | 1065 |
| 241 | 20240320 | 144500 | 271419309000 | 242500 | 242500 | 242500 | 242000 | 731 |
| 242 | 20240320 | 144400 | 271242321500 | 242000 | 242000 | 242500 | 242000 | 856 |
| 243 | 20240320 | 144300 | 271034987500 | 242500 | 242000 | 242500 | 242000 | 854 |
| 244 | 20240320 | 144200 | 270828227500 | 242500 | 242000 | 242500 | 242000 | 1304 |
| 245 | 20240320 | 144100 | 270512354500 | 242500 | 242500 | 243000 | 242000 | 3755 |
| 246 | 20240320 | 144000 | 269601945000 | 243000 | 243000 | 243000 | 242500 | 2119 |
| 247 | 20240320 | 143900 | 269087900500 | 242500 | 243000 | 243000 | 242500 | 1504 |
| 248 | 20240320 | 143800 | 268723052500 | 243000 | 242500 | 243000 | 242500 | 1310 |
| 249 | 20240320 | 143700 | 268405132000 | 243000 | 242500 | 243000 | 242500 | 3348 |
| 250 | 20240320 | 143600 | 267593044500 | 242500 | 243000 | 243000 | 242500 | 3720 |
| 251 | 20240320 | 143500 | 266690863500 | 242500 | 242500 | 243000 | 242500 | 965 |
| 252 | 20240320 | 143400 | 266456668000 | 242500 | 242500 | 243000 | 242500 | 1226 |
| 253 | 20240320 | 143300 | 266159055500 | 242500 | 242500 | 243000 | 242500 | 1510 |
| 254 | 20240320 | 143200 | 265792486000 | 242500 | 242500 | 243000 | 242500 | 1115 |
| 255 | 20240320 | 143100 | 265521948500 | 242500 | 243000 | 243000 | 242500 | 834 |
| 256 | 20240320 | 143000 | 265319462000 | 242500 | 242500 | 243000 | 242500 | 770 |
| 257 | 20240320 | 142900 | 265132563500 | 242500 | 242500 | 243000 | 242500 | 768 |
| 258 | 20240320 | 142800 | 264946183000 | 243000 | 242500 | 243000 | 242500 | 605 |
| 259 | 20240320 | 142700 | 264799352500 | 243000 | 242500 | 243000 | 242500 | 539 |
| 260 | 20240320 | 142600 | 264668540500 | 242500 | 242500 | 243000 | 242500 | 462 |
| 261 | 20240320 | 142500 | 264556379500 | 243000 | 242500 | 243000 | 242500 | 723 |
| 262 | 20240320 | 142400 | 264380945500 | 243000 | 243000 | 243000 | 242500 | 1507 |
| 263 | 20240320 | 142300 | 264015338000 | 243000 | 242500 | 243000 | 242000 | 4992 |
| 264 | 20240320 | 142200 | 262804738000 | 243000 | 242000 | 243000 | 241500 | 5755 |
| 265 | 20240320 | 142100 | 261410132000 | 241500 | 241500 | 242000 | 241500 | 1451 |
| 266 | 20240320 | 142000 | 261059236000 | 242000 | 242000 | 242000 | 241500 | 873 |
| 267 | 20240320 | 141900 | 260848305500 | 242000 | 241500 | 242000 | 241500 | 1022 |
| 268 | 20240320 | 141800 | 260601306500 | 241500 | 242000 | 242000 | 241500 | 764 |
| 269 | 20240320 | 141700 | 260416715000 | 242000 | 242000 | 242500 | 241500 | 1688 |
| 270 | 20240320 | 141600 | 260008364500 | 242000 | 242000 | 242500 | 241500 | 3591 |
| 271 | 20240320 | 141500 | 259139716000 | 242000 | 242500 | 242500 | 241500 | 3931 |
| 272 | 20240320 | 141400 | 258188302500 | 242000 | 242500 | 242500 | 242000 | 1932 |
| 273 | 20240320 | 141300 | 257720408500 | 242500 | 242000 | 242500 | 242000 | 781 |
| 274 | 20240320 | 141200 | 257531220000 | 242000 | 242500 | 242500 | 242000 | 1086 |
| 275 | 20240320 | 141100 | 257268063500 | 242000 | 242000 | 242500 | 242000 | 1124 |
| 276 | 20240320 | 141000 | 256995752000 | 242500 | 242000 | 242500 | 242000 | 1096 |
| 277 | 20240320 | 140900 | 256730224000 | 242000 | 242500 | 242500 | 242000 | 722 |
| 278 | 20240320 | 140800 | 256555319500 | 242500 | 242500 | 242500 | 242000 | 1360 |
| 279 | 20240320 | 140700 | 256225913500 | 242000 | 242000 | 242500 | 242000 | 2299 |
| 280 | 20240320 | 140600 | 255668642500 | 242000 | 242000 | 242500 | 242000 | 727 |
| 281 | 20240320 | 140500 | 255492584000 | 242000 | 242000 | 242500 | 242000 | 1184 |
| 282 | 20240320 | 140400 | 255205639500 | 242500 | 241500 | 242500 | 241000 | 3010 |
| 283 | 20240320 | 140300 | 254477828000 | 241000 | 241000 | 241500 | 241000 | 907 |
| 284 | 20240320 | 140200 | 254259101500 | 241500 | 241500 | 242000 | 241000 | 2559 |
| 285 | 20240320 | 140100 | 253641039000 | 241500 | 241500 | 242000 | 241500 | 1076 |
| 286 | 20240320 | 140000 | 253381135500 | 241500 | 242000 | 242000 | 241000 | 5426 |
| 287 | 20240320 | 135900 | 252070853500 | 241500 | 243000 | 243000 | 241500 | 11505 |
| 288 | 20240320 | 135800 | 249283630000 | 242500 | 242500 | 243000 | 242500 | 529 |
| 289 | 20240320 | 135700 | 249155243000 | 243000 | 243000 | 243000 | 242500 | 11657 |
| 290 | 20240320 | 135600 | 246323593000 | 243500 | 243000 | 243500 | 243000 | 955 |
| 291 | 20240320 | 135500 | 246091187500 | 243500 | 243500 | 243500 | 243000 | 1094 |
| 292 | 20240320 | 135400 | 245824944000 | 243000 | 243500 | 243500 | 243000 | 821 |
| 293 | 20240320 | 135300 | 245625156000 | 243500 | 243500 | 243500 | 243000 | 1044 |
| 294 | 20240320 | 135200 | 245371077500 | 243500 | 243500 | 243500 | 243000 | 1059 |
| 295 | 20240320 | 135100 | 245113464000 | 243000 | 243500 | 243500 | 243000 | 508 |
| 296 | 20240320 | 135000 | 244989839000 | 243500 | 243000 | 243500 | 243000 | 691 |
| 297 | 20240320 | 134900 | 244821793500 | 243000 | 243000 | 243500 | 243000 | 7167 |
| 298 | 20240320 | 134800 | 243077959000 | 243000 | 243000 | 243500 | 243000 | 797 |
| 299 | 20240320 | 134700 | 242883988500 | 243500 | 243500 | 243500 | 243000 | 654 |
| 300 | 20240320 | 134600 | 242724796000 | 243000 | 243000 | 243500 | 243000 | 557 |
| 301 | 20240320 | 134500 | 242589251000 | 243000 | 243000 | 243500 | 243000 | 1919 |
| 302 | 20240320 | 134400 | 242122028500 | 243000 | 243000 | 243500 | 243000 | 787 |
| 303 | 20240320 | 134300 | 241930681500 | 243000 | 243000 | 243500 | 243000 | 826 |
| 304 | 20240320 | 134200 | 241729819000 | 243000 | 243500 | 243500 | 243000 | 1088 |
| 305 | 20240320 | 134100 | 241464943000 | 243500 | 243500 | 243500 | 243000 | 329 |
| 306 | 20240320 | 134000 | 241384878500 | 243500 | 243500 | 243500 | 243000 | 342 |
| 307 | 20240320 | 133900 | 241301633500 | 243500 | 243000 | 243500 | 242500 | 10897 |
| 308 | 20240320 | 133800 | 238648289500 | 243000 | 243500 | 243500 | 242500 | 3772 |
| 309 | 20240320 | 133700 | 237731626000 | 243500 | 243000 | 243500 | 242500 | 8844 |
| 310 | 20240320 | 133600 | 235581779000 | 243000 | 242500 | 243000 | 242500 | 3134 |
| 311 | 20240320 | 133500 | 234820795000 | 242500 | 243000 | 243000 | 242500 | 1972 |
| 312 | 20240320 | 133400 | 234341641500 | 242500 | 242500 | 243000 | 242500 | 1134 |
| 313 | 20240320 | 133300 | 234066144500 | 243000 | 243000 | 243000 | 242500 | 2962 |
| 314 | 20240320 | 133200 | 233346478500 | 242500 | 242500 | 243000 | 242500 | 1208 |
| 315 | 20240320 | 133100 | 233053096500 | 242500 | 243000 | 243000 | 242500 | 979 |
| 316 | 20240320 | 133000 | 232815246500 | 243000 | 243000 | 243000 | 242500 | 984 |
| 317 | 20240320 | 132900 | 232576344000 | 243000 | 243000 | 243000 | 242500 | 4353 |
| 318 | 20240320 | 132800 | 231518594000 | 243000 | 242500 | 243000 | 242500 | 2978 |
| 319 | 20240320 | 132700 | 230795989000 | 242500 | 243000 | 243000 | 242500 | 819 |
| 320 | 20240320 | 132600 | 230596980500 | 243000 | 242500 | 243000 | 242500 | 2939 |
| 321 | 20240320 | 132500 | 229882861000 | 243000 | 243000 | 243000 | 242500 | 780 |
| 322 | 20240320 | 132400 | 229693376500 | 242500 | 242500 | 243000 | 242500 | 503 |
| 323 | 20240320 | 132300 | 229571204000 | 243000 | 242500 | 243000 | 242500 | 729 |
| 324 | 20240320 | 132200 | 229394136000 | 242500 | 243000 | 243000 | 242500 | 3436 |
| 325 | 20240320 | 132100 | 228559367000 | 243000 | 242500 | 243000 | 242500 | 676 |
| 326 | 20240320 | 132000 | 228395150000 | 243000 | 243000 | 243000 | 242500 | 848 |
| 327 | 20240320 | 131900 | 228189297500 | 243000 | 242500 | 243000 | 242500 | 542 |
| 328 | 20240320 | 131800 | 228057647500 | 243000 | 243000 | 243000 | 242500 | 765 |
| 329 | 20240320 | 131700 | 227871811500 | 242500 | 243000 | 243000 | 242500 | 996 |
| 330 | 20240320 | 131600 | 227629966500 | 243000 | 242500 | 243000 | 242000 | 6028 |
| 331 | 20240320 | 131500 | 226168051500 | 242000 | 242000 | 242500 | 242000 | 512 |
| 332 | 20240320 | 131400 | 226043998000 | 242000 | 242000 | 242500 | 242000 | 243 |
| 333 | 20240320 | 131300 | 225985115500 | 242000 | 242500 | 242500 | 242000 | 454 |
| 334 | 20240320 | 131200 | 225875100500 | 242500 | 242000 | 242500 | 242000 | 5779 |
| 335 | 20240320 | 131100 | 224474077500 | 242000 | 242000 | 242500 | 242000 | 523 |
| 336 | 20240320 | 131000 | 224347460000 | 242000 | 242000 | 242500 | 242000 | 553 |
| 337 | 20240320 | 130900 | 224213566000 | 242500 | 242000 | 242500 | 242000 | 952 |
| 338 | 20240320 | 130800 | 223982898000 | 242500 | 242000 | 242500 | 242000 | 525 |
| 339 | 20240320 | 130700 | 223855741500 | 242000 | 242000 | 242500 | 242000 | 1164 |
| 340 | 20240320 | 130600 | 223573535500 | 242000 | 242500 | 242500 | 242000 | 830 |
| 341 | 20240320 | 130500 | 223372550500 | 242500 | 242500 | 242500 | 242000 | 337 |
| 342 | 20240320 | 130400 | 223290925000 | 242500 | 242500 | 242500 | 242000 | 1023 |
| 343 | 20240320 | 130300 | 223043188000 | 242500 | 241500 | 242500 | 241500 | 2971 |
| 344 | 20240320 | 130200 | 222324182000 | 241500 | 242000 | 242000 | 241500 | 531 |
| 345 | 20240320 | 130100 | 222195831500 | 242000 | 242000 | 242500 | 241500 | 5330 |
| 346 | 20240320 | 130000 | 220905626000 | 242500 | 243000 | 243000 | 242000 | 5832 |
| 347 | 20240320 | 125900 | 219492012000 | 242500 | 243000 | 243000 | 242500 | 7974 |
| 348 | 20240320 | 125800 | 217557846000 | 243000 | 243000 | 243000 | 242500 | 1642 |
| 349 | 20240320 | 125700 | 217158936000 | 242500 | 242500 | 243000 | 242500 | 920 |
| 350 | 20240320 | 125600 | 216935536500 | 242500 | 242500 | 243000 | 242500 | 953 |
| 351 | 20240320 | 125500 | 216704215500 | 242500 | 242500 | 243000 | 242500 | 1099 |
| 352 | 20240320 | 125400 | 216437216000 | 242500 | 242500 | 243000 | 242500 | 3234 |
| 353 | 20240320 | 125300 | 215651417000 | 242500 | 242500 | 243000 | 242500 | 451 |
| 354 | 20240320 | 125200 | 215541935500 | 242500 | 242500 | 243000 | 242500 | 336 |
| 355 | 20240320 | 125100 | 215460380000 | 243000 | 242500 | 243000 | 242500 | 402 |
| 356 | 20240320 | 125000 | 215362728000 | 242500 | 242500 | 243000 | 242500 | 263 |
| 357 | 20240320 | 124900 | 215298882500 | 242500 | 243000 | 243000 | 242500 | 996 |
| 358 | 20240320 | 124800 | 215056955500 | 243000 | 242500 | 243000 | 242500 | 2867 |
| 359 | 20240320 | 124700 | 214361246500 | 243000 | 243000 | 243000 | 242500 | 796 |
| 360 | 20240320 | 124600 | 214167848000 | 243000 | 242000 | 243000 | 242000 | 6976 |
| 361 | 20240320 | 124500 | 212475531500 | 242500 | 242500 | 242500 | 242000 | 1529 |
| 362 | 20240320 | 124400 | 212104783000 | 242500 | 241500 | 242500 | 241500 | 5226 |
| 363 | 20240320 | 124300 | 210839531500 | 242000 | 241500 | 242000 | 241500 | 906 |
| 364 | 20240320 | 124200 | 210620642000 | 241500 | 241500 | 242000 | 241500 | 323 |
| 365 | 20240320 | 124100 | 210542544000 | 241500 | 242000 | 242000 | 241500 | 215 |
| 366 | 20240320 | 124000 | 210490555000 | 242000 | 242500 | 242500 | 241500 | 12978 |
| 367 | 20240320 | 123900 | 207350478500 | 242500 | 241500 | 242500 | 241500 | 5047 |
| 368 | 20240320 | 123800 | 206128450500 | 242000 | 242000 | 242000 | 241500 | 2771 |
| 369 | 20240320 | 123700 | 205457930500 | 241500 | 242000 | 242000 | 241500 | 500 |
| 370 | 20240320 | 123600 | 205336978500 | 242000 | 242000 | 242000 | 241500 | 2415 |
| 371 | 20240320 | 123500 | 204752597500 | 242000 | 242000 | 242000 | 241500 | 406 |
| 372 | 20240320 | 123400 | 204654392000 | 242000 | 242000 | 242000 | 241500 | 421 |
| 373 | 20240320 | 123300 | 204552553000 | 241500 | 241000 | 242000 | 241000 | 5019 |
| 374 | 20240320 | 123200 | 203339966000 | 241500 | 241000 | 241500 | 241000 | 4113 |
| 375 | 20240320 | 123100 | 202347026500 | 241000 | 241500 | 241500 | 241000 | 574 |
| 376 | 20240320 | 123000 | 202208532000 | 241500 | 241500 | 241500 | 241000 | 734 |
| 377 | 20240320 | 122900 | 202031382000 | 241000 | 241500 | 241500 | 241000 | 877 |
| 378 | 20240320 | 122800 | 201819872500 | 241000 | 241000 | 241500 | 241000 | 1008 |
| 379 | 20240320 | 122700 | 201576493000 | 241000 | 241000 | 241500 | 241000 | 546 |
| 380 | 20240320 | 122600 | 201444767500 | 241000 | 241500 | 241500 | 241000 | 554 |
| 381 | 20240320 | 122500 | 201311073500 | 241500 | 241000 | 241500 | 241000 | 463 |
| 382 | 20240320 | 122400 | 201199332500 | 241500 | 241500 | 241500 | 241000 | 1143 |
| 383 | 20240320 | 122300 | 200923551000 | 241500 | 241000 | 241500 | 241000 | 618 |
| 384 | 20240320 | 122200 | 200774359500 | 241000 | 241000 | 241500 | 241000 | 718 |
| 385 | 20240320 | 122100 | 200601139500 | 241000 | 241000 | 241500 | 241000 | 2008 |
| 386 | 20240320 | 122000 | 200116649500 | 241500 | 240500 | 241500 | 240500 | 4480 |
| 387 | 20240320 | 121900 | 199036926000 | 240500 | 241000 | 241000 | 240500 | 674 |
| 388 | 20240320 | 121800 | 198874594000 | 241000 | 240500 | 241000 | 240500 | 1030 |
| 389 | 20240320 | 121700 | 198626406500 | 240500 | 241000 | 241000 | 240500 | 448 |
| 390 | 20240320 | 121600 | 198518486500 | 240500 | 241000 | 241000 | 240500 | 826 |
| 391 | 20240320 | 121500 | 198319672500 | 241000 | 240500 | 241000 | 240500 | 248 |
| 392 | 20240320 | 121400 | 198259983000 | 241000 | 241000 | 241000 | 240500 | 243 |
| 393 | 20240320 | 121300 | 198201440500 | 241000 | 240500 | 241000 | 240500 | 301 |
| 394 | 20240320 | 121200 | 198128981500 | 240500 | 241000 | 241000 | 240500 | 450 |
| 395 | 20240320 | 121100 | 198020557000 | 241000 | 241000 | 241000 | 240500 | 3992 |
| 396 | 20240320 | 121000 | 197059634000 | 241000 | 241000 | 241500 | 240500 | 9837 |
| 397 | 20240320 | 120900 | 194690913500 | 241000 | 240000 | 241000 | 240000 | 2675 |
| 398 | 20240320 | 120800 | 194047620500 | 240000 | 240500 | 240500 | 240000 | 726 |
| 399 | 20240320 | 120700 | 193873311000 | 240000 | 240500 | 240500 | 240000 | 900 |
| 400 | 20240320 | 120600 | 193656882500 | 240000 | 240500 | 240500 | 240000 | 688 |
| 401 | 20240320 | 120500 | 193491508000 | 240000 | 240500 | 240500 | 240000 | 204 |
| 402 | 20240320 | 120400 | 193442498000 | 240000 | 239500 | 240500 | 239500 | 4543 |
| 403 | 20240320 | 120300 | 192352303500 | 239500 | 239500 | 240000 | 239000 | 1194 |
| 404 | 20240320 | 120200 | 192066340500 | 239500 | 239000 | 239500 | 239000 | 2259 |
| 405 | 20240320 | 120100 | 191525366000 | 239500 | 239000 | 239500 | 239000 | 290 |
| 406 | 20240320 | 120000 | 191455965500 | 239000 | 239500 | 240000 | 239000 | 7456 |
| 407 | 20240320 | 115900 | 189670349500 | 239500 | 239500 | 240000 | 239500 | 1965 |
| 408 | 20240320 | 115800 | 189199177000 | 240000 | 239500 | 240000 | 239500 | 570 |
| 409 | 20240320 | 115700 | 189062441000 | 240000 | 239500 | 240000 | 239500 | 695 |
| 410 | 20240320 | 115600 | 188895760500 | 240000 | 239500 | 240000 | 239500 | 268 |
| 411 | 20240320 | 115500 | 188831480000 | 240000 | 239000 | 240000 | 239000 | 2079 |
| 412 | 20240320 | 115400 | 188333549000 | 239000 | 239500 | 240000 | 239000 | 1079 |
| 413 | 20240320 | 115300 | 188075171000 | 239500 | 239500 | 240000 | 239000 | 3715 |
| 414 | 20240320 | 115200 | 187185359000 | 239500 | 239000 | 240000 | 239000 | 2789 |
| 415 | 20240320 | 115100 | 186517340000 | 239500 | 239000 | 240000 | 239000 | 4879 |
| 416 | 20240320 | 115000 | 185348734500 | 239500 | 238500 | 239500 | 238500 | 5700 |
| 417 | 20240320 | 114900 | 183985402500 | 239000 | 238500 | 239000 | 238500 | 633 |
| 418 | 20240320 | 114800 | 183834243500 | 238500 | 238500 | 239000 | 238500 | 880 |
| 419 | 20240320 | 114700 | 183624011000 | 238500 | 238500 | 239000 | 238500 | 581 |
| 420 | 20240320 | 114600 | 183485305500 | 238500 | 238500 | 239000 | 238500 | 383 |
| 421 | 20240320 | 114500 | 183393869500 | 238500 | 239000 | 239000 | 238500 | 455 |
| 422 | 20240320 | 114400 | 183285286500 | 239000 | 238500 | 239000 | 238500 | 988 |
| 423 | 20240320 | 114300 | 183049495500 | 239000 | 238500 | 239000 | 238500 | 464 |
| 424 | 20240320 | 114200 | 182938685500 | 239000 | 239000 | 239000 | 238500 | 1270 |
| 425 | 20240320 | 114100 | 182635275500 | 238500 | 238500 | 239000 | 238500 | 310 |
| 426 | 20240320 | 114000 | 182561291000 | 238500 | 238500 | 239000 | 238500 | 739 |
| 427 | 20240320 | 113900 | 182384939500 | 238500 | 238500 | 239000 | 238500 | 256 |
| 428 | 20240320 | 113800 | 182323841000 | 239000 | 238500 | 239000 | 238500 | 320 |
| 429 | 20240320 | 113700 | 182247451000 | 238500 | 238000 | 239000 | 238000 | 747 |
| 430 | 20240320 | 113600 | 182069272500 | 238000 | 238500 | 239000 | 238000 | 2583 |
| 431 | 20240320 | 113500 | 181453204500 | 239000 | 238500 | 239000 | 238500 | 453 |
| 432 | 20240320 | 113400 | 181345122000 | 239000 | 239000 | 239000 | 238500 | 1258 |
| 433 | 20240320 | 113300 | 181045006500 | 238500 | 238500 | 239000 | 238500 | 492 |
| 434 | 20240320 | 113200 | 180927582000 | 238500 | 239000 | 239000 | 238500 | 784 |
| 435 | 20240320 | 113100 | 180740517500 | 238500 | 238500 | 239000 | 238500 | 526 |
| 436 | 20240320 | 113000 | 180614991500 | 239000 | 238500 | 239000 | 238500 | 384 |
| 437 | 20240320 | 112900 | 180523297000 | 238500 | 238500 | 239000 | 238500 | 505 |
| 438 | 20240320 | 112800 | 180402793500 | 238500 | 239000 | 239000 | 238000 | 1343 |
| 439 | 20240320 | 112700 | 180082441500 | 238500 | 237500 | 239000 | 237500 | 4724 |
| 440 | 20240320 | 112600 | 178956354000 | 238000 | 238000 | 238000 | 237500 | 2990 |
| 441 | 20240320 | 112500 | 178245672000 | 238000 | 238000 | 238500 | 237500 | 5522 |
| 442 | 20240320 | 112400 | 176931472500 | 238000 | 237500 | 238500 | 237500 | 4469 |
| 443 | 20240320 | 112300 | 175868565500 | 238000 | 238000 | 238000 | 237500 | 2726 |
| 444 | 20240320 | 112200 | 175220592000 | 237500 | 238000 | 238000 | 237500 | 1543 |
| 445 | 20240320 | 112100 | 174853836500 | 238000 | 237500 | 238000 | 237500 | 2120 |
| 446 | 20240320 | 112000 | 174350061500 | 237500 | 238000 | 238500 | 237500 | 5607 |
| 447 | 20240320 | 111900 | 173016966000 | 238000 | 238500 | 238500 | 238000 | 1029 |
| 448 | 20240320 | 111800 | 172771859000 | 238000 | 238000 | 238500 | 238000 | 1026 |
| 449 | 20240320 | 111700 | 172527529500 | 238000 | 238000 | 238500 | 237500 | 3115 |
| 450 | 20240320 | 111600 | 171786112000 | 237500 | 238500 | 238500 | 237500 | 3398 |
| 451 | 20240320 | 111500 | 170977375500 | 238000 | 238500 | 238500 | 237500 | 7212 |
| 452 | 20240320 | 111400 | 169260936500 | 238500 | 238500 | 239000 | 238000 | 11268 |
| 453 | 20240320 | 111300 | 166575716000 | 238500 | 238500 | 239000 | 238500 | 633 |
| 454 | 20240320 | 111200 | 166424657000 | 239000 | 238500 | 239000 | 238500 | 969 |
| 455 | 20240320 | 111100 | 166193413000 | 239000 | 239000 | 239000 | 238500 | 209 |
| 456 | 20240320 | 111000 | 166143484000 | 239000 | 239000 | 239000 | 238500 | 277 |
| 457 | 20240320 | 110900 | 166077365000 | 238500 | 239000 | 239000 | 238500 | 613 |
| 458 | 20240320 | 110800 | 165931093000 | 238500 | 239000 | 239000 | 238500 | 273 |
| 459 | 20240320 | 110700 | 165865888500 | 239000 | 239000 | 239500 | 238500 | 2841 |
| 460 | 20240320 | 110600 | 165186829500 | 239500 | 239000 | 239500 | 239000 | 2358 |
| 461 | 20240320 | 110500 | 164623203000 | 239500 | 240000 | 240500 | 239000 | 6888 |
| 462 | 20240320 | 110400 | 162972291000 | 240500 | 240500 | 240500 | 240000 | 3918 |
| 463 | 20240320 | 110300 | 162031904000 | 240000 | 240000 | 240500 | 239500 | 9141 |
| 464 | 20240320 | 110200 | 159838145000 | 240000 | 239500 | 240000 | 239000 | 4060 |
| 465 | 20240320 | 110100 | 158865561500 | 239500 | 239500 | 239500 | 239000 | 670 |
| 466 | 20240320 | 110000 | 158705208000 | 239500 | 239500 | 239500 | 239000 | 405 |
| 467 | 20240320 | 105900 | 158608328000 | 239500 | 239000 | 239500 | 238500 | 2864 |
| 468 | 20240320 | 105800 | 157923788500 | 239000 | 238500 | 239000 | 238000 | 3680 |
| 469 | 20240320 | 105700 | 157046213500 | 238500 | 238500 | 238500 | 238000 | 823 |
| 470 | 20240320 | 105600 | 156850232500 | 238500 | 238000 | 238500 | 238000 | 2263 |
| 471 | 20240320 | 105500 | 156311286000 | 238000 | 238000 | 238500 | 238000 | 1206 |
| 472 | 20240320 | 105400 | 156024119500 | 238000 | 238500 | 239000 | 238000 | 7922 |
| 473 | 20240320 | 105300 | 154135123000 | 238500 | 239000 | 239000 | 238500 | 304 |
| 474 | 20240320 | 105200 | 154062591000 | 238500 | 239000 | 239500 | 238500 | 3888 |
| 475 | 20240320 | 105100 | 153133661500 | 239000 | 239500 | 239500 | 239000 | 692 |
| 476 | 20240320 | 105000 | 152968191000 | 239000 | 239000 | 239500 | 239000 | 9020 |
| 477 | 20240320 | 104900 | 150812318500 | 239000 | 239000 | 239500 | 238500 | 4748 |
| 478 | 20240320 | 104800 | 149677716000 | 239000 | 239000 | 239000 | 238500 | 1427 |
| 479 | 20240320 | 104700 | 149337017000 | 239000 | 240000 | 240500 | 238500 | 17013 |
| 480 | 20240320 | 104600 | 145262240500 | 240500 | 241000 | 241000 | 240000 | 2263 |
| 481 | 20240320 | 104500 | 144718104000 | 240500 | 241000 | 241000 | 240500 | 774 |
| 482 | 20240320 | 104400 | 144531869000 | 240500 | 240500 | 241000 | 240500 | 666 |
| 483 | 20240320 | 104300 | 144371599500 | 240500 | 240500 | 241000 | 240500 | 694 |
| 484 | 20240320 | 104200 | 144204613000 | 241000 | 240500 | 241000 | 240500 | 1389 |
| 485 | 20240320 | 104100 | 143870494500 | 240500 | 240000 | 241000 | 240000 | 2019 |
| 486 | 20240320 | 104000 | 143385118500 | 240500 | 240500 | 241000 | 240000 | 2912 |
| 487 | 20240320 | 103900 | 142684854500 | 240000 | 240500 | 241000 | 240000 | 4174 |
| 488 | 20240320 | 103800 | 141681001500 | 241000 | 241000 | 241000 | 240500 | 1447 |
| 489 | 20240320 | 103700 | 141332912500 | 240500 | 241000 | 241000 | 240500 | 885 |
| 490 | 20240320 | 103600 | 141119947500 | 241000 | 241000 | 241000 | 240500 | 952 |
| 491 | 20240320 | 103500 | 140890796000 | 241000 | 241000 | 241000 | 240500 | 817 |
| 492 | 20240320 | 103400 | 140694227000 | 241000 | 241000 | 241000 | 240500 | 832 |
| 493 | 20240320 | 103300 | 140494019000 | 241000 | 241000 | 241000 | 240500 | 1005 |
| 494 | 20240320 | 103200 | 140252175500 | 240500 | 240500 | 241000 | 240000 | 4509 |
| 495 | 20240320 | 103100 | 139168000000 | 240000 | 240500 | 240500 | 240000 | 2553 |
| 496 | 20240320 | 103000 | 138555198500 | 240000 | 240000 | 240500 | 240000 | 1058 |
| 497 | 20240320 | 102900 | 138301182500 | 240500 | 240500 | 241000 | 240000 | 4306 |
| 498 | 20240320 | 102800 | 137265707000 | 240500 | 240500 | 241000 | 240500 | 2449 |
| 499 | 20240320 | 102700 | 136676672000 | 240500 | 241000 | 241000 | 240500 | 3861 |
| 500 | 20240320 | 102600 | 135746884500 | 241000 | 240500 | 241000 | 240000 | 3716 |
| 501 | 20240320 | 102500 | 134853132000 | 240500 | 240500 | 241000 | 240000 | 3415 |
| 502 | 20240320 | 102400 | 134031998000 | 240500 | 241000 | 241500 | 240000 | 8626 |
| 503 | 20240320 | 102300 | 131955945000 | 241500 | 240500 | 241500 | 240500 | 7824 |
| 504 | 20240320 | 102200 | 130070343500 | 241000 | 241000 | 241000 | 240500 | 2091 |
| 505 | 20240320 | 102100 | 129567085000 | 240500 | 241000 | 241000 | 240500 | 924 |
| 506 | 20240320 | 102000 | 129344617000 | 240500 | 240000 | 241000 | 240000 | 3276 |
| 507 | 20240320 | 101900 | 128556825500 | 240000 | 240000 | 240500 | 240000 | 2074 |
| 508 | 20240320 | 101800 | 128058746500 | 240500 | 241000 | 241000 | 240000 | 5528 |
| 509 | 20240320 | 101700 | 126729350500 | 241000 | 241500 | 241500 | 241000 | 3815 |
| 510 | 20240320 | 101600 | 125809795000 | 241500 | 240500 | 241500 | 240500 | 2329 |
| 511 | 20240320 | 101500 | 125248688500 | 240500 | 241000 | 241000 | 240500 | 3008 |
| 512 | 20240320 | 101400 | 124525091500 | 241000 | 240500 | 241000 | 240500 | 13806 |
| 513 | 20240320 | 101300 | 121204637500 | 240500 | 241000 | 241500 | 240500 | 6248 |
| 514 | 20240320 | 101200 | 119699731500 | 241000 | 241000 | 241500 | 241000 | 770 |
| 515 | 20240320 | 101100 | 119514097000 | 241000 | 241500 | 241500 | 241000 | 814 |
| 516 | 20240320 | 101000 | 119317885500 | 241500 | 241000 | 241500 | 241000 | 910 |
| 517 | 20240320 | 100900 | 119098417500 | 241000 | 241500 | 242000 | 241000 | 5128 |
| 518 | 20240320 | 100800 | 117860315500 | 241500 | 241500 | 242000 | 241500 | 1431 |
| 519 | 20240320 | 100700 | 117514492000 | 242000 | 241500 | 242000 | 241500 | 1204 |
| 520 | 20240320 | 100600 | 117223535000 | 242000 | 242000 | 242000 | 241500 | 6881 |
| 521 | 20240320 | 100500 | 115561210500 | 241500 | 242000 | 242500 | 241500 | 5949 |
| 522 | 20240320 | 100400 | 114122168000 | 242000 | 242000 | 242500 | 242000 | 2575 |
| 523 | 20240320 | 100300 | 113499001000 | 242000 | 242500 | 243000 | 242000 | 3344 |
| 524 | 20240320 | 100200 | 112688299500 | 242500 | 242500 | 243000 | 242500 | 653 |
| 525 | 20240320 | 100100 | 112529843000 | 243000 | 243000 | 243000 | 242500 | 769 |
| 526 | 20240320 | 100000 | 112343312500 | 243000 | 243000 | 243000 | 242500 | 2896 |
| 527 | 20240320 | 095900 | 111640863000 | 242500 | 242500 | 243000 | 242500 | 936 |
| 528 | 20240320 | 095800 | 111413557500 | 243000 | 242500 | 243000 | 242500 | 1766 |
| 529 | 20240320 | 095700 | 110985213000 | 243000 | 242500 | 243000 | 242500 | 704 |
| 530 | 20240320 | 095600 | 110814372500 | 242500 | 243000 | 243000 | 242500 | 2646 |
| 531 | 20240320 | 095500 | 110172666500 | 243000 | 242500 | 243000 | 242500 | 2027 |
| 532 | 20240320 | 095400 | 109681051500 | 242500 | 242500 | 243000 | 242500 | 2073 |
| 533 | 20240320 | 095300 | 109178254500 | 243000 | 242500 | 243000 | 242500 | 1639 |
| 534 | 20240320 | 095200 | 108780526500 | 243000 | 243000 | 243000 | 242500 | 2283 |
| 535 | 20240320 | 095100 | 108226815500 | 242500 | 243500 | 243500 | 242500 | 5186 |
| 536 | 20240320 | 095000 | 106966823000 | 243500 | 243500 | 243500 | 243000 | 1194 |
| 537 | 20240320 | 094900 | 106676550500 | 243000 | 243500 | 243500 | 243000 | 1498 |
| 538 | 20240320 | 094800 | 106312323500 | 243000 | 244500 | 245000 | 243000 | 10397 |
| 539 | 20240320 | 094700 | 103775297000 | 244500 | 244500 | 245000 | 244500 | 1105 |
| 540 | 20240320 | 094600 | 103504985000 | 245000 | 244500 | 245000 | 244500 | 1088 |
| 541 | 20240320 | 094500 | 103238861000 | 244500 | 245000 | 245500 | 244500 | 1992 |
| 542 | 20240320 | 094400 | 102750860000 | 245000 | 245000 | 245500 | 245000 | 1894 |
| 543 | 20240320 | 094300 | 102286800500 | 245000 | 245500 | 245500 | 245000 | 1218 |
| 544 | 20240320 | 094200 | 101988346000 | 245000 | 245500 | 246000 | 245000 | 2646 |
| 545 | 20240320 | 094100 | 101339111000 | 245500 | 245500 | 246000 | 245000 | 11013 |
| 546 | 20240320 | 094000 | 98635461000 | 245500 | 244500 | 245500 | 244500 | 4404 |
| 547 | 20240320 | 093900 | 97556625000 | 244500 | 245500 | 245500 | 244500 | 6382 |
| 548 | 20240320 | 093800 | 95992841500 | 245500 | 245500 | 246000 | 245000 | 11829 |
| 549 | 20240320 | 093700 | 93088488500 | 246000 | 245500 | 246000 | 245500 | 1379 |
| 550 | 20240320 | 093600 | 92749497500 | 246000 | 245500 | 246000 | 245500 | 2781 |
| 551 | 20240320 | 093500 | 92065485500 | 246000 | 245500 | 246000 | 245500 | 3263 |
| 552 | 20240320 | 093400 | 91263674500 | 245500 | 245500 | 246000 | 245500 | 1994 |
| 553 | 20240320 | 093300 | 90773755500 | 245500 | 245000 | 246000 | 245000 | 10332 |
| 554 | 20240320 | 093200 | 88237398500 | 245500 | 245000 | 245500 | 245000 | 753 |
| 555 | 20240320 | 093100 | 88052686000 | 245500 | 245000 | 245500 | 245000 | 3930 |
| 556 | 20240320 | 093000 | 87088005000 | 245000 | 245000 | 245500 | 245000 | 8383 |
| 557 | 20240320 | 092900 | 85030905500 | 245000 | 245500 | 245500 | 245000 | 3743 |
| 558 | 20240320 | 092800 | 84113433000 | 245000 | 243500 | 245000 | 243500 | 20404 |
| 559 | 20240320 | 092700 | 79123893000 | 244000 | 243000 | 244000 | 242500 | 17320 |
| 560 | 20240320 | 092600 | 74915411500 | 243000 | 243500 | 243500 | 243000 | 7633 |
| 561 | 20240320 | 092500 | 73058617500 | 243500 | 243500 | 244000 | 243000 | 16113 |
| 562 | 20240320 | 092400 | 69137672500 | 243500 | 243500 | 244000 | 243500 | 4679 |
| 563 | 20240320 | 092300 | 67998199500 | 243500 | 243500 | 244000 | 243000 | 13584 |
| 564 | 20240320 | 092200 | 64693258000 | 244000 | 243500 | 244000 | 243500 | 4397 |
| 565 | 20240320 | 092100 | 63622423000 | 243500 | 243500 | 244000 | 243500 | 2334 |
| 566 | 20240320 | 092000 | 63053973500 | 243500 | 244000 | 244000 | 243500 | 3982 |
| 567 | 20240320 | 091900 | 62084271500 | 243500 | 243500 | 244000 | 243500 | 5468 |
| 568 | 20240320 | 091800 | 60752728500 | 243500 | 244000 | 244000 | 243500 | 6111 |
| 569 | 20240320 | 091700 | 59264472500 | 244000 | 243500 | 244000 | 243500 | 4880 |
| 570 | 20240320 | 091600 | 58076041000 | 243500 | 243500 | 244000 | 243500 | 17798 |
| 571 | 20240320 | 091500 | 53741909500 | 243500 | 244000 | 244500 | 243500 | 11807 |
| 572 | 20240320 | 091400 | 50861422500 | 244000 | 245000 | 245000 | 244000 | 5874 |
| 573 | 20240320 | 091300 | 49425798000 | 244500 | 245000 | 245000 | 244500 | 3942 |
| 574 | 20240320 | 091200 | 48461851000 | 245000 | 245000 | 245500 | 244000 | 6546 |
| 575 | 20240320 | 091100 | 46859995500 | 245000 | 245000 | 245500 | 244500 | 8337 |
| 576 | 20240320 | 091000 | 44816419500 | 245000 | 245000 | 246000 | 245000 | 16378 |
| 577 | 20240320 | 090900 | 40798131000 | 245000 | 244000 | 245500 | 243500 | 28993 |
| 578 | 20240320 | 090800 | 33703908000 | 244000 | 244000 | 244500 | 243500 | 7566 |
| 579 | 20240320 | 090700 | 31857562000 | 244500 | 244500 | 244500 | 244000 | 7501 |
| 580 | 20240320 | 090600 | 30025011500 | 244500 | 244500 | 245000 | 244000 | 13340 |
| 581 | 20240320 | 090500 | 26761159500 | 244500 | 243000 | 244500 | 243000 | 15913 |
| 582 | 20240320 | 090400 | 22879033500 | 243000 | 243000 | 243500 | 242500 | 11745 |
| 583 | 20240320 | 090300 | 20024952500 | 243500 | 242000 | 244000 | 241500 | 26335 |
| 584 | 20240320 | 090200 | 13622178500 | 242000 | 241000 | 242500 | 241000 | 26704 |
| 585 | 20240320 | 090100 | 7162798500 | 241000 | 241500 | 242000 | 240500 | 8408 |
| 586 | 20240320 | 090000 | 5134955500 | 241500 | 240000 | 242000 | 239500 | 21357 |