42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 205600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 3 | 20240306 | 205500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 4 | 20240306 | 205400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 5 | 20240306 | 205300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 6 | 20240306 | 205200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 7 | 20240306 | 205100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 8 | 20240306 | 205000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 9 | 20240306 | 204900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 10 | 20240306 | 204800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 11 | 20240306 | 204700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 12 | 20240306 | 204600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 13 | 20240306 | 204500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 14 | 20240306 | 204400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 15 | 20240306 | 204300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 16 | 20240306 | 204200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 17 | 20240306 | 204100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 18 | 20240306 | 204000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 19 | 20240306 | 203900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 20 | 20240306 | 203800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 21 | 20240306 | 203700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 22 | 20240306 | 203600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 23 | 20240306 | 203500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 24 | 20240306 | 203400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 25 | 20240306 | 203300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 26 | 20240306 | 203200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 27 | 20240306 | 203100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 28 | 20240306 | 203000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 29 | 20240306 | 202900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 30 | 20240306 | 202800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 31 | 20240306 | 202700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 32 | 20240306 | 202600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 33 | 20240306 | 202500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 34 | 20240306 | 202400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 35 | 20240306 | 202300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 36 | 20240306 | 202200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 37 | 20240306 | 202100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 38 | 20240306 | 202000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 39 | 20240306 | 201900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 40 | 20240306 | 201800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 41 | 20240306 | 201700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 42 | 20240306 | 201600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 43 | 20240306 | 201500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 44 | 20240306 | 201400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 45 | 20240306 | 201300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 46 | 20240306 | 201200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 47 | 20240306 | 201100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 48 | 20240306 | 201000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 49 | 20240306 | 200900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 50 | 20240306 | 200800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 51 | 20240306 | 200700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 52 | 20240306 | 200600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 53 | 20240306 | 200500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 54 | 20240306 | 200400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 55 | 20240306 | 200300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 56 | 20240306 | 200200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 57 | 20240306 | 200100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 58 | 20240306 | 200000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 59 | 20240306 | 195900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 60 | 20240306 | 195800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 61 | 20240306 | 195700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 62 | 20240306 | 195600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 63 | 20240306 | 195500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 64 | 20240306 | 195400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 65 | 20240306 | 195300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 66 | 20240306 | 195200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 67 | 20240306 | 195100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 68 | 20240306 | 195000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 69 | 20240306 | 194900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 70 | 20240306 | 194800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 71 | 20240306 | 194700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 72 | 20240306 | 194600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 73 | 20240306 | 194500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 74 | 20240306 | 194400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 75 | 20240306 | 194300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 76 | 20240306 | 194200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 77 | 20240306 | 194100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 78 | 20240306 | 194000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 79 | 20240306 | 193900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 80 | 20240306 | 193800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 81 | 20240306 | 193700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 82 | 20240306 | 193600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 83 | 20240306 | 193500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 84 | 20240306 | 193400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 85 | 20240306 | 193300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 86 | 20240306 | 193200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 87 | 20240306 | 193100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 88 | 20240306 | 193000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 89 | 20240306 | 192900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 90 | 20240306 | 192800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 91 | 20240306 | 192700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 92 | 20240306 | 192600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 93 | 20240306 | 192500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 94 | 20240306 | 192400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 95 | 20240306 | 192300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 96 | 20240306 | 192200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 97 | 20240306 | 192100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 98 | 20240306 | 192000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 99 | 20240306 | 191900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 100 | 20240306 | 191800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 101 | 20240306 | 191700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 102 | 20240306 | 191600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 103 | 20240306 | 191500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 104 | 20240306 | 191400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 105 | 20240306 | 191300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 106 | 20240306 | 191200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 107 | 20240306 | 191100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 108 | 20240306 | 191000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 109 | 20240306 | 190900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 110 | 20240306 | 190800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 111 | 20240306 | 190700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 112 | 20240306 | 190600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 113 | 20240306 | 190500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 114 | 20240306 | 190400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 115 | 20240306 | 190300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 116 | 20240306 | 190200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 117 | 20240306 | 190100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 118 | 20240306 | 190000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 119 | 20240306 | 185900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 120 | 20240306 | 185800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 121 | 20240306 | 185700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 122 | 20240306 | 185600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 123 | 20240306 | 185500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 124 | 20240306 | 185400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 125 | 20240306 | 185300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 126 | 20240306 | 185200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 127 | 20240306 | 185100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 128 | 20240306 | 185000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 129 | 20240306 | 184900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 130 | 20240306 | 184800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 131 | 20240306 | 184700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 132 | 20240306 | 184600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 133 | 20240306 | 184500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 134 | 20240306 | 184400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 135 | 20240306 | 184300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 136 | 20240306 | 184200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 137 | 20240306 | 184100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 138 | 20240306 | 184000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 139 | 20240306 | 183900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 140 | 20240306 | 183800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 141 | 20240306 | 183700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 142 | 20240306 | 183600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 143 | 20240306 | 183500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 144 | 20240306 | 183400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 145 | 20240306 | 183300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 146 | 20240306 | 183200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 147 | 20240306 | 183100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 148 | 20240306 | 183000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 149 | 20240306 | 182900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 150 | 20240306 | 182800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 151 | 20240306 | 182700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 152 | 20240306 | 182600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 153 | 20240306 | 182500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 154 | 20240306 | 182400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 155 | 20240306 | 182300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 156 | 20240306 | 182200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 157 | 20240306 | 182100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 158 | 20240306 | 182000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 159 | 20240306 | 181900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 160 | 20240306 | 181800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 161 | 20240306 | 181700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 162 | 20240306 | 181600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 163 | 20240306 | 181500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 164 | 20240306 | 181400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 165 | 20240306 | 181300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 166 | 20240306 | 181200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 167 | 20240306 | 181100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 168 | 20240306 | 181000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 169 | 20240306 | 180900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 170 | 20240306 | 180800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 171 | 20240306 | 180700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 172 | 20240306 | 180600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 173 | 20240306 | 180500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 174 | 20240306 | 180400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 175 | 20240306 | 180300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 176 | 20240306 | 180200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 177 | 20240306 | 180100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 178 | 20240306 | 180000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 179 | 20240306 | 175900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 180 | 20240306 | 175800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 181 | 20240306 | 175700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 182 | 20240306 | 175600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 183 | 20240306 | 175500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 184 | 20240306 | 175400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 185 | 20240306 | 175300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 186 | 20240306 | 175200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 187 | 20240306 | 175100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 188 | 20240306 | 175000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 189 | 20240306 | 174900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 190 | 20240306 | 174800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 191 | 20240306 | 174700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 192 | 20240306 | 174600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 193 | 20240306 | 174500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 194 | 20240306 | 174400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 195 | 20240306 | 174300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 196 | 20240306 | 174200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 197 | 20240306 | 174100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 198 | 20240306 | 174000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 199 | 20240306 | 173900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 200 | 20240306 | 173800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 201 | 20240306 | 173700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 202 | 20240306 | 173600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 203 | 20240306 | 173500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 204 | 20240306 | 173400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 205 | 20240306 | 173300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 206 | 20240306 | 173200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 207 | 20240306 | 173100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 208 | 20240306 | 173000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 209 | 20240306 | 172900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 210 | 20240306 | 172800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 211 | 20240306 | 172700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 212 | 20240306 | 172600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 213 | 20240306 | 172500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 214 | 20240306 | 172400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 215 | 20240306 | 172300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 216 | 20240306 | 172200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 217 | 20240306 | 172100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 218 | 20240306 | 172000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 219 | 20240306 | 171900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 220 | 20240306 | 171800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 221 | 20240306 | 171700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 222 | 20240306 | 171600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 223 | 20240306 | 171500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 224 | 20240306 | 171400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 225 | 20240306 | 171300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 226 | 20240306 | 171200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 227 | 20240306 | 171100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 228 | 20240306 | 171000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 229 | 20240306 | 170900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 230 | 20240306 | 170800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 231 | 20240306 | 170700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 232 | 20240306 | 170600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 233 | 20240306 | 170500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 234 | 20240306 | 170400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 235 | 20240306 | 170300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 236 | 20240306 | 170200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 237 | 20240306 | 170100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 238 | 20240306 | 170000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 239 | 20240306 | 165900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 240 | 20240306 | 165800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 241 | 20240306 | 165700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 242 | 20240306 | 165600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 243 | 20240306 | 165500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 244 | 20240306 | 165400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 245 | 20240306 | 165300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 246 | 20240306 | 165200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 247 | 20240306 | 165100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 248 | 20240306 | 165000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 249 | 20240306 | 164900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 250 | 20240306 | 164800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 251 | 20240306 | 164700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 252 | 20240306 | 164600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 253 | 20240306 | 164500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 254 | 20240306 | 164400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 255 | 20240306 | 164300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 256 | 20240306 | 164200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 257 | 20240306 | 164100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 258 | 20240306 | 164000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 259 | 20240306 | 163900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 260 | 20240306 | 163800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 261 | 20240306 | 163700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 262 | 20240306 | 163600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 263 | 20240306 | 163500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 264 | 20240306 | 163400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 265 | 20240306 | 163300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 266 | 20240306 | 163200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 267 | 20240306 | 163100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 268 | 20240306 | 163000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 269 | 20240306 | 162900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 270 | 20240306 | 162800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 271 | 20240306 | 162700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 272 | 20240306 | 162600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 273 | 20240306 | 162500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 274 | 20240306 | 162400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 275 | 20240306 | 162300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 276 | 20240306 | 162200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 277 | 20240306 | 162100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 278 | 20240306 | 162000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 279 | 20240306 | 161900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 280 | 20240306 | 161800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 281 | 20240306 | 161700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 282 | 20240306 | 161600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 283 | 20240306 | 161500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 284 | 20240306 | 161400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 285 | 20240306 | 161300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 286 | 20240306 | 161200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 287 | 20240306 | 161100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 288 | 20240306 | 161000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 289 | 20240306 | 160900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 290 | 20240306 | 160800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 291 | 20240306 | 160700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 292 | 20240306 | 160600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 293 | 20240306 | 160500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 294 | 20240306 | 160400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 295 | 20240306 | 160300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 296 | 20240306 | 160200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 297 | 20240306 | 160100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 298 | 20240306 | 160000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 299 | 20240306 | 155900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 300 | 20240306 | 155800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 301 | 20240306 | 155700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 302 | 20240306 | 155600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 303 | 20240306 | 155500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 304 | 20240306 | 155400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 305 | 20240306 | 155300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 306 | 20240306 | 155200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 307 | 20240306 | 155100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 308 | 20240306 | 155000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 309 | 20240306 | 154900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 310 | 20240306 | 154800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 311 | 20240306 | 154700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 312 | 20240306 | 154600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 313 | 20240306 | 154500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 314 | 20240306 | 154400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 315 | 20240306 | 154300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 316 | 20240306 | 154200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 317 | 20240306 | 154100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 318 | 20240306 | 154000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 319 | 20240306 | 153900 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 320 | 20240306 | 153800 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 321 | 20240306 | 153700 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 322 | 20240306 | 153600 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 323 | 20240306 | 153500 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 324 | 20240306 | 153400 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 325 | 20240306 | 153300 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 326 | 20240306 | 153200 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 327 | 20240306 | 153100 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 328 | 20240306 | 153000 | 105143722000 | 286500 | 286500 | 286500 | 286500 | 5369 |
| 329 | 20240306 | 152900 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 330 | 20240306 | 152800 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 331 | 20240306 | 152700 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 332 | 20240306 | 152600 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 333 | 20240306 | 152500 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 334 | 20240306 | 152400 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 335 | 20240306 | 152300 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 336 | 20240306 | 152200 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 337 | 20240306 | 152100 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 338 | 20240306 | 152000 | 103605503500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 339 | 20240306 | 151900 | 103605503500 | 287000 | 286500 | 287000 | 286000 | 1763 |
| 340 | 20240306 | 151800 | 103100046500 | 286000 | 286000 | 286500 | 285500 | 1112 |
| 341 | 20240306 | 151700 | 102781968000 | 286500 | 286000 | 286500 | 285500 | 1825 |
| 342 | 20240306 | 151600 | 102260398500 | 286000 | 286000 | 286000 | 285500 | 1424 |
| 343 | 20240306 | 151500 | 101853710500 | 286000 | 286000 | 286500 | 285500 | 559 |
| 344 | 20240306 | 151400 | 101693874500 | 286000 | 286000 | 286500 | 285500 | 755 |
| 345 | 20240306 | 151300 | 101477934000 | 286500 | 287000 | 287000 | 286000 | 1234 |
| 346 | 20240306 | 151200 | 101124483000 | 287000 | 286500 | 287000 | 286500 | 641 |
| 347 | 20240306 | 151100 | 100940641000 | 286500 | 286000 | 287000 | 286000 | 736 |
| 348 | 20240306 | 151000 | 100729743000 | 286500 | 286500 | 287000 | 286000 | 822 |
| 349 | 20240306 | 150900 | 100494189000 | 286500 | 287000 | 287000 | 286000 | 749 |
| 350 | 20240306 | 150800 | 100279411500 | 287000 | 287500 | 287500 | 286500 | 655 |
| 351 | 20240306 | 150700 | 100091446000 | 287500 | 286500 | 287500 | 286000 | 596 |
| 352 | 20240306 | 150600 | 99920577500 | 286500 | 286500 | 287000 | 286000 | 425 |
| 353 | 20240306 | 150500 | 99798774500 | 286500 | 286500 | 286500 | 285500 | 831 |
| 354 | 20240306 | 150400 | 99560979500 | 286500 | 288000 | 288000 | 286000 | 1140 |
| 355 | 20240306 | 150300 | 99234081000 | 288000 | 288000 | 288500 | 287500 | 2337 |
| 356 | 20240306 | 150200 | 98561379000 | 288000 | 287000 | 288000 | 286500 | 1803 |
| 357 | 20240306 | 150100 | 98042887000 | 287000 | 287000 | 287000 | 286000 | 537 |
| 358 | 20240306 | 150000 | 97888994500 | 287000 | 286000 | 287000 | 286000 | 460 |
| 359 | 20240306 | 145900 | 97757144000 | 286500 | 285500 | 286500 | 285000 | 868 |
| 360 | 20240306 | 145800 | 97509073500 | 285500 | 285000 | 285500 | 284500 | 1042 |
| 361 | 20240306 | 145700 | 97212115500 | 285000 | 286000 | 286000 | 284500 | 609 |
| 362 | 20240306 | 145600 | 97038485000 | 286000 | 286000 | 286000 | 285000 | 557 |
| 363 | 20240306 | 145500 | 96879562000 | 286000 | 285500 | 286000 | 285000 | 575 |
| 364 | 20240306 | 145400 | 96715298500 | 285500 | 285500 | 286000 | 284000 | 2622 |
| 365 | 20240306 | 145300 | 95968511000 | 286000 | 286500 | 286500 | 285500 | 747 |
| 366 | 20240306 | 145200 | 95755063500 | 286500 | 286500 | 286500 | 286000 | 488 |
| 367 | 20240306 | 145100 | 95615398500 | 286000 | 286000 | 287000 | 286000 | 339 |
| 368 | 20240306 | 145000 | 95518337000 | 286000 | 287000 | 287500 | 286000 | 827 |
| 369 | 20240306 | 144900 | 95281508000 | 287500 | 286500 | 287500 | 286000 | 592 |
| 370 | 20240306 | 144800 | 95111809500 | 287000 | 287000 | 287000 | 286500 | 298 |
| 371 | 20240306 | 144700 | 95026357500 | 287000 | 287000 | 287000 | 286000 | 668 |
| 372 | 20240306 | 144600 | 94834880000 | 287000 | 287000 | 287000 | 286000 | 244 |
| 373 | 20240306 | 144500 | 94764928000 | 287000 | 286500 | 287000 | 286000 | 1110 |
| 374 | 20240306 | 144400 | 94447206500 | 286500 | 287500 | 287500 | 286500 | 879 |
| 375 | 20240306 | 144300 | 94195278500 | 287500 | 287500 | 287500 | 287000 | 531 |
| 376 | 20240306 | 144200 | 94042751000 | 287500 | 288000 | 288500 | 287000 | 1148 |
| 377 | 20240306 | 144100 | 93712881000 | 288500 | 288000 | 288500 | 288000 | 250 |
| 378 | 20240306 | 144000 | 93640810500 | 288500 | 288500 | 289000 | 288000 | 418 |
| 379 | 20240306 | 143900 | 93520192000 | 288000 | 288500 | 288500 | 287500 | 1156 |
| 380 | 20240306 | 143800 | 93186960000 | 288500 | 288500 | 288500 | 287500 | 309 |
| 381 | 20240306 | 143700 | 93097927000 | 288000 | 287500 | 288000 | 287000 | 729 |
| 382 | 20240306 | 143600 | 92888358500 | 288000 | 289000 | 289000 | 287500 | 591 |
| 383 | 20240306 | 143500 | 92718062000 | 289000 | 289000 | 289000 | 288000 | 338 |
| 384 | 20240306 | 143400 | 92620487500 | 289000 | 288000 | 289000 | 287500 | 585 |
| 385 | 20240306 | 143300 | 92451908500 | 288000 | 288000 | 288500 | 287500 | 816 |
| 386 | 20240306 | 143200 | 92216977000 | 288000 | 288500 | 288500 | 288000 | 507 |
| 387 | 20240306 | 143100 | 92070889500 | 288000 | 289000 | 289000 | 288000 | 481 |
| 388 | 20240306 | 143000 | 91932144500 | 289000 | 289000 | 289000 | 288500 | 315 |
| 389 | 20240306 | 142900 | 91841181000 | 288500 | 289000 | 289000 | 288000 | 795 |
| 390 | 20240306 | 142800 | 91611866500 | 289000 | 289000 | 289500 | 289000 | 562 |
| 391 | 20240306 | 142700 | 91449358500 | 289000 | 289000 | 289500 | 288500 | 1086 |
| 392 | 20240306 | 142600 | 91135400000 | 289000 | 289500 | 289500 | 288500 | 810 |
| 393 | 20240306 | 142500 | 90901465000 | 289000 | 289500 | 289500 | 289000 | 1194 |
| 394 | 20240306 | 142400 | 90556119000 | 289500 | 289500 | 289500 | 289000 | 496 |
| 395 | 20240306 | 142300 | 90412650500 | 289000 | 289500 | 290000 | 289000 | 737 |
| 396 | 20240306 | 142200 | 90199291500 | 289500 | 290500 | 290500 | 289000 | 777 |
| 397 | 20240306 | 142100 | 89974017500 | 290500 | 290500 | 290500 | 289500 | 2171 |
| 398 | 20240306 | 142000 | 89344378000 | 290500 | 291000 | 291000 | 290000 | 1303 |
| 399 | 20240306 | 141900 | 88965879500 | 290500 | 289500 | 291000 | 289000 | 4925 |
| 400 | 20240306 | 141800 | 87536548000 | 289500 | 288000 | 289500 | 287500 | 3005 |
| 401 | 20240306 | 141700 | 86668888500 | 287500 | 287000 | 288000 | 286500 | 952 |
| 402 | 20240306 | 141600 | 86395492500 | 286500 | 287000 | 287000 | 286000 | 441 |
| 403 | 20240306 | 141500 | 86269075500 | 287000 | 286000 | 287000 | 286000 | 374 |
| 404 | 20240306 | 141400 | 86162051000 | 286000 | 286500 | 286500 | 286000 | 509 |
| 405 | 20240306 | 141300 | 86016412500 | 286500 | 286500 | 286500 | 286000 | 282 |
| 406 | 20240306 | 141200 | 85935662500 | 286500 | 287000 | 287500 | 285500 | 656 |
| 407 | 20240306 | 141100 | 85747835500 | 287000 | 287500 | 287500 | 286500 | 330 |
| 408 | 20240306 | 141000 | 85653071000 | 287500 | 287500 | 287500 | 286500 | 360 |
| 409 | 20240306 | 140900 | 85549647500 | 287500 | 288000 | 288000 | 287000 | 543 |
| 410 | 20240306 | 140800 | 85393493500 | 288000 | 288000 | 288500 | 287500 | 344 |
| 411 | 20240306 | 140700 | 85294462000 | 287500 | 288000 | 288500 | 287500 | 688 |
| 412 | 20240306 | 140600 | 85096402500 | 288000 | 287500 | 288000 | 287000 | 678 |
| 413 | 20240306 | 140500 | 84901369500 | 287500 | 287500 | 288000 | 287000 | 1044 |
| 414 | 20240306 | 140400 | 84601136000 | 287500 | 287000 | 287500 | 287000 | 410 |
| 415 | 20240306 | 140300 | 84483371500 | 287000 | 287000 | 287500 | 286500 | 583 |
| 416 | 20240306 | 140200 | 84316031000 | 287000 | 286500 | 287500 | 286000 | 1362 |
| 417 | 20240306 | 140100 | 83925362000 | 286500 | 285000 | 287000 | 285000 | 895 |
| 418 | 20240306 | 140000 | 83669530000 | 284500 | 285000 | 285000 | 284500 | 267 |
| 419 | 20240306 | 135900 | 83593459000 | 285000 | 284500 | 285000 | 284500 | 402 |
| 420 | 20240306 | 135800 | 83479032000 | 285000 | 285000 | 285000 | 284000 | 329 |
| 421 | 20240306 | 135700 | 83385364000 | 285000 | 285000 | 285000 | 284000 | 543 |
| 422 | 20240306 | 135600 | 83230794000 | 285000 | 285500 | 285500 | 284500 | 509 |
| 423 | 20240306 | 135500 | 83085890000 | 285500 | 285000 | 285500 | 284500 | 369 |
| 424 | 20240306 | 135400 | 82980674500 | 285000 | 284500 | 285000 | 284000 | 712 |
| 425 | 20240306 | 135300 | 82778049000 | 284500 | 285500 | 285500 | 284000 | 752 |
| 426 | 20240306 | 135200 | 82564078000 | 285500 | 284500 | 286000 | 284500 | 951 |
| 427 | 20240306 | 135100 | 82293250500 | 284500 | 286000 | 286000 | 284500 | 1073 |
| 428 | 20240306 | 135000 | 81987469000 | 286000 | 286500 | 286500 | 285500 | 976 |
| 429 | 20240306 | 134900 | 81708546500 | 286500 | 287500 | 287500 | 286000 | 322 |
| 430 | 20240306 | 134800 | 81616265500 | 287000 | 287000 | 287500 | 285500 | 700 |
| 431 | 20240306 | 134700 | 81415994500 | 287000 | 287000 | 287500 | 286000 | 473 |
| 432 | 20240306 | 134600 | 81280279500 | 287500 | 287000 | 287500 | 287000 | 258 |
| 433 | 20240306 | 134500 | 81206205500 | 287000 | 286500 | 287000 | 286000 | 475 |
| 434 | 20240306 | 134400 | 81070168000 | 287000 | 288000 | 288000 | 286000 | 1428 |
| 435 | 20240306 | 134300 | 80660316500 | 288000 | 288500 | 289000 | 287500 | 432 |
| 436 | 20240306 | 134200 | 80535815500 | 288500 | 288500 | 289000 | 288000 | 1048 |
| 437 | 20240306 | 134100 | 80233361500 | 288500 | 287500 | 288500 | 287000 | 768 |
| 438 | 20240306 | 134000 | 80012325000 | 287500 | 286500 | 288000 | 286500 | 866 |
| 439 | 20240306 | 133900 | 79763711500 | 286500 | 286500 | 287000 | 286000 | 823 |
| 440 | 20240306 | 133800 | 79528039000 | 286500 | 286500 | 287000 | 286000 | 523 |
| 441 | 20240306 | 133700 | 79378288500 | 287000 | 286500 | 287500 | 286000 | 519 |
| 442 | 20240306 | 133600 | 79229514000 | 286500 | 287500 | 287500 | 286000 | 399 |
| 443 | 20240306 | 133500 | 79115180000 | 287000 | 287000 | 287500 | 287000 | 564 |
| 444 | 20240306 | 133400 | 78953223500 | 287500 | 285500 | 288000 | 284500 | 1911 |
| 445 | 20240306 | 133300 | 78404560000 | 285500 | 286500 | 287000 | 284000 | 4094 |
| 446 | 20240306 | 133200 | 77237255500 | 286500 | 285500 | 286500 | 285000 | 1776 |
| 447 | 20240306 | 133100 | 76729170500 | 285500 | 285000 | 286000 | 283000 | 4404 |
| 448 | 20240306 | 133000 | 75476184500 | 285500 | 287000 | 287500 | 284500 | 3818 |
| 449 | 20240306 | 132900 | 74384190000 | 287000 | 288000 | 288500 | 287000 | 1610 |
| 450 | 20240306 | 132800 | 73921042000 | 288000 | 289500 | 290000 | 287500 | 1669 |
| 451 | 20240306 | 132700 | 73438733000 | 290000 | 290500 | 290500 | 289000 | 2552 |
| 452 | 20240306 | 132600 | 72699065000 | 290500 | 290000 | 290500 | 289000 | 2080 |
| 453 | 20240306 | 132500 | 72096098000 | 290000 | 289500 | 290000 | 289000 | 1961 |
| 454 | 20240306 | 132400 | 71527978000 | 289000 | 288000 | 289500 | 288000 | 1665 |
| 455 | 20240306 | 132300 | 71047262000 | 288000 | 287500 | 288500 | 287000 | 1119 |
| 456 | 20240306 | 132200 | 70725027500 | 287500 | 288000 | 288000 | 286000 | 1586 |
| 457 | 20240306 | 132100 | 70269927500 | 288000 | 288500 | 289000 | 287500 | 1620 |
| 458 | 20240306 | 132000 | 69803111000 | 288500 | 289000 | 289500 | 288000 | 1601 |
| 459 | 20240306 | 131900 | 69340528000 | 289000 | 288000 | 289000 | 287500 | 1837 |
| 460 | 20240306 | 131800 | 68811017000 | 288500 | 290000 | 290000 | 287000 | 3334 |
| 461 | 20240306 | 131700 | 67849474000 | 289500 | 289500 | 290000 | 288500 | 2094 |
| 462 | 20240306 | 131600 | 67243475000 | 289500 | 290500 | 292000 | 288500 | 9903 |
| 463 | 20240306 | 131500 | 64366484000 | 290500 | 287000 | 290500 | 286500 | 9942 |
| 464 | 20240306 | 131400 | 61489358500 | 286500 | 289500 | 290000 | 286500 | 5452 |
| 465 | 20240306 | 131300 | 59916549500 | 289500 | 287500 | 290000 | 287000 | 14629 |
| 466 | 20240306 | 131200 | 55692857500 | 287000 | 284000 | 287500 | 283500 | 12904 |
| 467 | 20240306 | 131100 | 52007438500 | 284000 | 283000 | 284000 | 283000 | 1376 |
| 468 | 20240306 | 131000 | 51617453000 | 282500 | 282500 | 283000 | 282000 | 598 |
| 469 | 20240306 | 130900 | 51448247500 | 282500 | 283000 | 283000 | 282500 | 357 |
| 470 | 20240306 | 130800 | 51347349000 | 283000 | 283000 | 283000 | 282500 | 202 |
| 471 | 20240306 | 130700 | 51290223000 | 283000 | 283000 | 283000 | 282000 | 603 |
| 472 | 20240306 | 130600 | 51119830500 | 283000 | 283000 | 283500 | 282500 | 626 |
| 473 | 20240306 | 130500 | 50942676000 | 283000 | 283000 | 283000 | 282500 | 708 |
| 474 | 20240306 | 130400 | 50742351000 | 283000 | 282000 | 283000 | 282000 | 745 |
| 475 | 20240306 | 130300 | 50532001500 | 282000 | 282000 | 282000 | 281500 | 309 |
| 476 | 20240306 | 130200 | 50444874000 | 282000 | 281500 | 282000 | 281500 | 249 |
| 477 | 20240306 | 130100 | 50374752000 | 281500 | 281500 | 281500 | 281000 | 388 |
| 478 | 20240306 | 130000 | 50265533500 | 281500 | 281500 | 281500 | 281000 | 141 |
| 479 | 20240306 | 125900 | 50225864500 | 281500 | 281000 | 281500 | 281000 | 114 |
| 480 | 20240306 | 125800 | 50193785500 | 280500 | 281500 | 281500 | 280500 | 207 |
| 481 | 20240306 | 125700 | 50135581000 | 281000 | 281000 | 281500 | 280500 | 59 |
| 482 | 20240306 | 125600 | 50118997000 | 281000 | 281000 | 281000 | 280500 | 182 |
| 483 | 20240306 | 125500 | 50067901500 | 281000 | 281000 | 281000 | 280500 | 149 |
| 484 | 20240306 | 125400 | 50026072500 | 281000 | 281000 | 281000 | 280500 | 189 |
| 485 | 20240306 | 125300 | 49973005000 | 281000 | 281000 | 281000 | 280500 | 77 |
| 486 | 20240306 | 125200 | 49951371000 | 281000 | 281000 | 281000 | 280500 | 63 |
| 487 | 20240306 | 125100 | 49933671000 | 280500 | 281000 | 281000 | 280500 | 116 |
| 488 | 20240306 | 125000 | 49901122500 | 281000 | 281000 | 281000 | 280000 | 145 |
| 489 | 20240306 | 124900 | 49860442500 | 281000 | 281000 | 281000 | 280500 | 147 |
| 490 | 20240306 | 124800 | 49819194500 | 281000 | 281000 | 281000 | 280500 | 63 |
| 491 | 20240306 | 124700 | 49801492500 | 281000 | 281000 | 281500 | 280500 | 437 |
| 492 | 20240306 | 124600 | 49678721000 | 281000 | 280000 | 281000 | 280000 | 281 |
| 493 | 20240306 | 124500 | 49599811000 | 280500 | 280500 | 281000 | 280000 | 155 |
| 494 | 20240306 | 124400 | 49556339500 | 280500 | 280000 | 280500 | 280000 | 436 |
| 495 | 20240306 | 124300 | 49434181000 | 280000 | 279500 | 280000 | 279000 | 96 |
| 496 | 20240306 | 124200 | 49407345500 | 279500 | 279000 | 279500 | 279000 | 84 |
| 497 | 20240306 | 124100 | 49383878000 | 279500 | 279500 | 279500 | 279000 | 65 |
| 498 | 20240306 | 124000 | 49365716000 | 279000 | 279500 | 279500 | 279000 | 157 |
| 499 | 20240306 | 123900 | 49321872000 | 279500 | 278500 | 279500 | 278500 | 292 |
| 500 | 20240306 | 123800 | 49240401500 | 278500 | 278500 | 278500 | 278000 | 385 |
| 501 | 20240306 | 123700 | 49133258000 | 278000 | 279000 | 279000 | 278000 | 318 |
| 502 | 20240306 | 123600 | 49044700000 | 278500 | 279000 | 279000 | 278500 | 110 |
| 503 | 20240306 | 123500 | 49014050500 | 278500 | 279000 | 279000 | 278500 | 97 |
| 504 | 20240306 | 123400 | 48986993500 | 279000 | 279000 | 279000 | 278500 | 205 |
| 505 | 20240306 | 123300 | 48929885500 | 279000 | 279000 | 279000 | 278500 | 274 |
| 506 | 20240306 | 123200 | 48853473500 | 278500 | 278500 | 279000 | 278000 | 713 |
| 507 | 20240306 | 123100 | 48654917000 | 278500 | 279000 | 279000 | 278500 | 208 |
| 508 | 20240306 | 123000 | 48596965500 | 279000 | 279500 | 279500 | 278500 | 286 |
| 509 | 20240306 | 122900 | 48517181000 | 279500 | 280000 | 280000 | 279000 | 391 |
| 510 | 20240306 | 122800 | 48407927000 | 280000 | 279500 | 280000 | 279500 | 45 |
| 511 | 20240306 | 122700 | 48395333000 | 279500 | 280000 | 280000 | 279500 | 60 |
| 512 | 20240306 | 122600 | 48378537000 | 280000 | 280500 | 280500 | 279500 | 117 |
| 513 | 20240306 | 122500 | 48345788500 | 280500 | 280500 | 280500 | 279500 | 197 |
| 514 | 20240306 | 122400 | 48290611500 | 279500 | 280000 | 280500 | 279500 | 372 |
| 515 | 20240306 | 122300 | 48186467000 | 280000 | 279500 | 280000 | 279500 | 113 |
| 516 | 20240306 | 122200 | 48154872500 | 279500 | 279500 | 279500 | 279000 | 103 |
| 517 | 20240306 | 122100 | 48126105000 | 279000 | 279500 | 279500 | 279000 | 77 |
| 518 | 20240306 | 122000 | 48104604500 | 279500 | 279000 | 279500 | 279000 | 154 |
| 519 | 20240306 | 121900 | 48061615500 | 279000 | 279000 | 279500 | 278500 | 289 |
| 520 | 20240306 | 121800 | 47981015500 | 279500 | 279500 | 279500 | 279000 | 204 |
| 521 | 20240306 | 121700 | 47924084000 | 279000 | 279500 | 279500 | 279000 | 187 |
| 522 | 20240306 | 121600 | 47871883500 | 279000 | 279500 | 280000 | 279000 | 678 |
| 523 | 20240306 | 121500 | 47682518000 | 280000 | 280000 | 280000 | 279500 | 109 |
| 524 | 20240306 | 121400 | 47652033000 | 280000 | 280500 | 280500 | 280000 | 172 |
| 525 | 20240306 | 121300 | 47603867000 | 280500 | 280500 | 281000 | 280000 | 116 |
| 526 | 20240306 | 121200 | 47571353000 | 280000 | 280000 | 280500 | 279500 | 750 |
| 527 | 20240306 | 121100 | 47361399000 | 280500 | 281000 | 281000 | 280000 | 470 |
| 528 | 20240306 | 121000 | 47229626000 | 280500 | 281000 | 281000 | 280500 | 289 |
| 529 | 20240306 | 120900 | 47148486500 | 281000 | 281000 | 281000 | 280500 | 32 |
| 530 | 20240306 | 120800 | 47139496500 | 281000 | 280500 | 281000 | 280500 | 204 |
| 531 | 20240306 | 120700 | 47082233000 | 281000 | 281500 | 281500 | 280500 | 186 |
| 532 | 20240306 | 120600 | 47029971000 | 281000 | 281500 | 281500 | 280500 | 143 |
| 533 | 20240306 | 120500 | 46989773000 | 281500 | 281000 | 281500 | 281000 | 382 |
| 534 | 20240306 | 120400 | 46882425500 | 281500 | 281500 | 281500 | 281000 | 56 |
| 535 | 20240306 | 120300 | 46866669000 | 281500 | 281000 | 281500 | 280500 | 253 |
| 536 | 20240306 | 120200 | 46795580500 | 280500 | 281000 | 281000 | 280000 | 89 |
| 537 | 20240306 | 120100 | 46770606500 | 281000 | 280000 | 281000 | 280000 | 113 |
| 538 | 20240306 | 120000 | 46738926000 | 280500 | 280500 | 280500 | 280000 | 139 |
| 539 | 20240306 | 115900 | 46699951500 | 280000 | 280000 | 280500 | 279500 | 348 |
| 540 | 20240306 | 115800 | 46602589500 | 280000 | 280000 | 280500 | 279500 | 199 |
| 541 | 20240306 | 115700 | 46546883500 | 280500 | 280500 | 280500 | 280000 | 442 |
| 542 | 20240306 | 115600 | 46423046000 | 280500 | 280500 | 280500 | 280000 | 162 |
| 543 | 20240306 | 115500 | 46377663000 | 280500 | 280000 | 280500 | 280000 | 257 |
| 544 | 20240306 | 115400 | 46305647500 | 280500 | 280500 | 281000 | 280000 | 484 |
| 545 | 20240306 | 115300 | 46169978000 | 281000 | 281000 | 281000 | 280500 | 90 |
| 546 | 20240306 | 115200 | 46144710000 | 281000 | 281000 | 281000 | 280500 | 251 |
| 547 | 20240306 | 115100 | 46074221500 | 281500 | 281500 | 281500 | 281000 | 697 |
| 548 | 20240306 | 115000 | 45878323000 | 281500 | 282000 | 282000 | 281000 | 136 |
| 549 | 20240306 | 114900 | 45840059500 | 282000 | 281500 | 282000 | 281000 | 276 |
| 550 | 20240306 | 114800 | 45762417500 | 281500 | 282000 | 282000 | 281000 | 688 |
| 551 | 20240306 | 114700 | 45568754000 | 281500 | 281500 | 282000 | 281500 | 348 |
| 552 | 20240306 | 114600 | 45470763500 | 281500 | 282500 | 282500 | 281500 | 369 |
| 553 | 20240306 | 114500 | 45366672500 | 282500 | 282500 | 282500 | 282000 | 187 |
| 554 | 20240306 | 114400 | 45313899500 | 282500 | 283000 | 283000 | 282000 | 241 |
| 555 | 20240306 | 114300 | 45245802500 | 283000 | 282500 | 283000 | 282500 | 346 |
| 556 | 20240306 | 114200 | 45147944000 | 283000 | 282500 | 283000 | 282000 | 593 |
| 557 | 20240306 | 114100 | 44980395000 | 282500 | 282500 | 282500 | 282000 | 337 |
| 558 | 20240306 | 114000 | 44885330500 | 282500 | 282500 | 282500 | 282000 | 324 |
| 559 | 20240306 | 113900 | 44793934000 | 282000 | 282500 | 282500 | 281500 | 281 |
| 560 | 20240306 | 113800 | 44714664000 | 282500 | 282500 | 282500 | 282000 | 145 |
| 561 | 20240306 | 113700 | 44673728000 | 282000 | 282500 | 282500 | 282000 | 296 |
| 562 | 20240306 | 113600 | 44590237000 | 282500 | 282500 | 282500 | 281500 | 392 |
| 563 | 20240306 | 113500 | 44479684500 | 282500 | 282500 | 282500 | 282000 | 231 |
| 564 | 20240306 | 113400 | 44414524000 | 282500 | 282000 | 282500 | 282000 | 140 |
| 565 | 20240306 | 113300 | 44375005000 | 282500 | 282500 | 282500 | 282000 | 256 |
| 566 | 20240306 | 113200 | 44302758000 | 282500 | 282500 | 283000 | 282000 | 616 |
| 567 | 20240306 | 113100 | 44128731000 | 282500 | 283500 | 283500 | 282500 | 411 |
| 568 | 20240306 | 113000 | 44012547500 | 283500 | 283000 | 283500 | 282500 | 234 |
| 569 | 20240306 | 112900 | 43946304000 | 283500 | 283000 | 283500 | 282500 | 882 |
| 570 | 20240306 | 112800 | 43696735000 | 283000 | 283500 | 284000 | 282500 | 777 |
| 571 | 20240306 | 112700 | 43476729500 | 283500 | 283500 | 284000 | 283500 | 747 |
| 572 | 20240306 | 112600 | 43264909500 | 283500 | 283500 | 284000 | 283000 | 811 |
| 573 | 20240306 | 112500 | 43034982500 | 284000 | 284000 | 284500 | 283500 | 1084 |
| 574 | 20240306 | 112400 | 42727107500 | 284000 | 283500 | 284000 | 283500 | 1135 |
| 575 | 20240306 | 112300 | 42404840500 | 283500 | 283500 | 284000 | 283000 | 1280 |
| 576 | 20240306 | 112200 | 42042005500 | 283500 | 283000 | 283500 | 282500 | 1117 |
| 577 | 20240306 | 112100 | 41725710000 | 283000 | 282000 | 283000 | 282000 | 315 |
| 578 | 20240306 | 112000 | 41636750500 | 282500 | 283000 | 283000 | 282500 | 238 |
| 579 | 20240306 | 111900 | 41569474500 | 283000 | 282500 | 283000 | 282000 | 656 |
| 580 | 20240306 | 111800 | 41384187000 | 282000 | 282000 | 282500 | 281500 | 789 |
| 581 | 20240306 | 111700 | 41161671000 | 282500 | 283500 | 283500 | 282000 | 1489 |
| 582 | 20240306 | 111600 | 40740507500 | 283000 | 284000 | 284500 | 283000 | 2118 |
| 583 | 20240306 | 111500 | 40139196500 | 284000 | 283500 | 284500 | 283000 | 2623 |
| 584 | 20240306 | 111400 | 39394629500 | 283500 | 282500 | 283500 | 282000 | 1996 |
| 585 | 20240306 | 111300 | 38830121000 | 282500 | 281000 | 282500 | 281000 | 2394 |
| 586 | 20240306 | 111200 | 38155521500 | 281000 | 281000 | 281500 | 280500 | 477 |
| 587 | 20240306 | 111100 | 38021513500 | 280500 | 280500 | 281000 | 279500 | 980 |
| 588 | 20240306 | 111000 | 37746852000 | 280500 | 281000 | 281000 | 280000 | 697 |
| 589 | 20240306 | 110900 | 37551318500 | 281000 | 281000 | 281000 | 280500 | 253 |
| 590 | 20240306 | 110800 | 37480253000 | 281000 | 281000 | 281000 | 280500 | 450 |
| 591 | 20240306 | 110700 | 37353808000 | 281000 | 281000 | 281500 | 280500 | 797 |
| 592 | 20240306 | 110600 | 37129859500 | 281500 | 281000 | 281500 | 281000 | 293 |
| 593 | 20240306 | 110500 | 37047429500 | 281500 | 281000 | 281500 | 280500 | 441 |
| 594 | 20240306 | 110400 | 36923433000 | 281000 | 281000 | 281000 | 280500 | 560 |
| 595 | 20240306 | 110300 | 36766194500 | 281000 | 280500 | 281000 | 280000 | 1070 |
| 596 | 20240306 | 110200 | 36465696500 | 280500 | 279500 | 280500 | 279500 | 1796 |
| 597 | 20240306 | 110100 | 35962650500 | 279500 | 279500 | 279500 | 279000 | 673 |
| 598 | 20240306 | 110000 | 35774632000 | 279500 | 279500 | 279500 | 279000 | 241 |
| 599 | 20240306 | 105900 | 35707299000 | 279500 | 279000 | 279500 | 278500 | 704 |
| 600 | 20240306 | 105800 | 35510853500 | 279000 | 278000 | 279000 | 278000 | 532 |
| 601 | 20240306 | 105700 | 35362743500 | 278000 | 277500 | 278000 | 277500 | 1010 |
| 602 | 20240306 | 105600 | 35082308000 | 277500 | 277000 | 277500 | 277000 | 212 |
| 603 | 20240306 | 105500 | 35023495000 | 277500 | 277500 | 277500 | 277000 | 236 |
| 604 | 20240306 | 105400 | 34958019000 | 277500 | 277000 | 277500 | 277000 | 57 |
| 605 | 20240306 | 105300 | 34942215500 | 277500 | 277500 | 277500 | 277000 | 995 |
| 606 | 20240306 | 105200 | 34666207500 | 277000 | 277500 | 277500 | 277000 | 125 |
| 607 | 20240306 | 105100 | 34631571000 | 277000 | 277500 | 277500 | 277000 | 154 |
| 608 | 20240306 | 105000 | 34588854500 | 277000 | 276500 | 277500 | 276500 | 258 |
| 609 | 20240306 | 104900 | 34517480500 | 277000 | 276500 | 277000 | 276500 | 414 |
| 610 | 20240306 | 104800 | 34402949000 | 276500 | 276500 | 277500 | 276500 | 467 |
| 611 | 20240306 | 104700 | 34273683500 | 277000 | 277500 | 277500 | 276500 | 427 |
| 612 | 20240306 | 104600 | 34155393500 | 277500 | 277000 | 277500 | 277000 | 166 |
| 613 | 20240306 | 104500 | 34109401000 | 277000 | 277500 | 277500 | 277000 | 71 |
| 614 | 20240306 | 104400 | 34089725000 | 277500 | 277500 | 277500 | 277000 | 41 |
| 615 | 20240306 | 104300 | 34078354500 | 277000 | 277500 | 278000 | 277000 | 205 |
| 616 | 20240306 | 104200 | 34021462000 | 277000 | 278000 | 278000 | 277000 | 613 |
| 617 | 20240306 | 104100 | 33851319500 | 278000 | 277500 | 278000 | 277000 | 438 |
| 618 | 20240306 | 104000 | 33729901500 | 277500 | 276500 | 277500 | 276500 | 549 |
| 619 | 20240306 | 103900 | 33577829000 | 277000 | 277000 | 277000 | 276500 | 145 |
| 620 | 20240306 | 103800 | 33537718500 | 277000 | 276500 | 277500 | 276500 | 341 |
| 621 | 20240306 | 103700 | 33443309500 | 276500 | 277000 | 277000 | 276500 | 639 |
| 622 | 20240306 | 103600 | 33266598500 | 277000 | 277500 | 277500 | 276500 | 223 |
| 623 | 20240306 | 103500 | 33204845500 | 277500 | 277000 | 277500 | 276500 | 417 |
| 624 | 20240306 | 103400 | 33089334500 | 277000 | 277500 | 277500 | 277000 | 69 |
| 625 | 20240306 | 103300 | 33070201500 | 277000 | 277000 | 277500 | 277000 | 134 |
| 626 | 20240306 | 103200 | 33033071500 | 277000 | 277500 | 277500 | 277000 | 348 |
| 627 | 20240306 | 103100 | 32936662000 | 277000 | 277000 | 277500 | 276500 | 159 |
| 628 | 20240306 | 103000 | 32892635500 | 277000 | 277000 | 277500 | 276500 | 906 |
| 629 | 20240306 | 102900 | 32641709500 | 277000 | 277500 | 278000 | 277000 | 726 |
| 630 | 20240306 | 102800 | 32440461000 | 278000 | 277500 | 278000 | 277500 | 216 |
| 631 | 20240306 | 102700 | 32380470500 | 277500 | 278000 | 278000 | 277500 | 88 |
| 632 | 20240306 | 102600 | 32356031000 | 278000 | 278000 | 278000 | 277500 | 176 |
| 633 | 20240306 | 102500 | 32307124000 | 277500 | 278500 | 278500 | 277500 | 601 |
| 634 | 20240306 | 102400 | 32140240500 | 278500 | 278500 | 278500 | 278500 | 66 |
| 635 | 20240306 | 102300 | 32121859500 | 278500 | 277500 | 278500 | 277500 | 337 |
| 636 | 20240306 | 102200 | 32028202000 | 277500 | 277000 | 278000 | 276500 | 257 |
| 637 | 20240306 | 102100 | 31956942000 | 277000 | 278000 | 278000 | 277000 | 774 |
| 638 | 20240306 | 102000 | 31742393500 | 278000 | 277500 | 278000 | 277500 | 240 |
| 639 | 20240306 | 101900 | 31675776000 | 277500 | 277000 | 277500 | 277000 | 136 |
| 640 | 20240306 | 101800 | 31638063500 | 277000 | 277500 | 278000 | 277000 | 954 |
| 641 | 20240306 | 101700 | 31373589000 | 278000 | 278000 | 278000 | 277500 | 195 |
| 642 | 20240306 | 101600 | 31319424000 | 277500 | 278000 | 278000 | 277500 | 348 |
| 643 | 20240306 | 101500 | 31222710500 | 277500 | 277500 | 278000 | 277500 | 61 |
| 644 | 20240306 | 101400 | 31205778500 | 278000 | 277500 | 278000 | 277500 | 206 |
| 645 | 20240306 | 101300 | 31148559000 | 278000 | 278000 | 278000 | 277500 | 128 |
| 646 | 20240306 | 101200 | 31112985000 | 278000 | 278500 | 278500 | 277500 | 386 |
| 647 | 20240306 | 101100 | 31005739500 | 278000 | 278000 | 278500 | 278000 | 204 |
| 648 | 20240306 | 101000 | 30949017500 | 278500 | 278000 | 278500 | 278000 | 382 |
| 649 | 20240306 | 100900 | 30842797500 | 278000 | 278000 | 278000 | 277500 | 212 |
| 650 | 20240306 | 100800 | 30783873500 | 278000 | 277500 | 278000 | 277500 | 246 |
| 651 | 20240306 | 100700 | 30715601000 | 277500 | 277500 | 277500 | 277000 | 377 |
| 652 | 20240306 | 100600 | 30611062500 | 277000 | 277000 | 277500 | 277000 | 100 |
| 653 | 20240306 | 100500 | 30583329000 | 277000 | 276500 | 277000 | 276000 | 275 |
| 654 | 20240306 | 100400 | 30507315000 | 277000 | 276500 | 277000 | 276000 | 351 |
| 655 | 20240306 | 100300 | 30410312000 | 277000 | 276500 | 277000 | 276000 | 375 |
| 656 | 20240306 | 100200 | 30306611000 | 276000 | 275500 | 276500 | 275000 | 378 |
| 657 | 20240306 | 100100 | 30202436500 | 275500 | 277000 | 277000 | 275500 | 1417 |
| 658 | 20240306 | 100000 | 29811578500 | 277000 | 277500 | 277500 | 276000 | 874 |
| 659 | 20240306 | 095900 | 29569705000 | 277000 | 278500 | 278500 | 277000 | 317 |
| 660 | 20240306 | 095800 | 29481656000 | 278500 | 277500 | 278500 | 277500 | 197 |
| 661 | 20240306 | 095700 | 29426917500 | 277500 | 277000 | 278000 | 276500 | 378 |
| 662 | 20240306 | 095600 | 29322193000 | 277000 | 276500 | 277000 | 276500 | 495 |
| 663 | 20240306 | 095500 | 29185190000 | 276500 | 277500 | 277500 | 276500 | 603 |
| 664 | 20240306 | 095400 | 29018126000 | 277500 | 277000 | 277500 | 277000 | 390 |
| 665 | 20240306 | 095300 | 28910085500 | 277500 | 276500 | 278000 | 276000 | 621 |
| 666 | 20240306 | 095200 | 28738061000 | 276500 | 277000 | 277500 | 276000 | 1235 |
| 667 | 20240306 | 095100 | 28396418000 | 277000 | 279000 | 279000 | 277000 | 2360 |
| 668 | 20240306 | 095000 | 27741360000 | 278500 | 279000 | 279000 | 278000 | 352 |
| 669 | 20240306 | 094900 | 27643312000 | 278500 | 278500 | 279000 | 278000 | 545 |
| 670 | 20240306 | 094800 | 27491506500 | 279000 | 278500 | 279000 | 278000 | 712 |
| 671 | 20240306 | 094700 | 27293171000 | 278500 | 279500 | 279500 | 278500 | 957 |
| 672 | 20240306 | 094600 | 27026108500 | 279000 | 279500 | 280000 | 279000 | 760 |
| 673 | 20240306 | 094500 | 26813711500 | 279500 | 281500 | 281500 | 279500 | 2328 |
| 674 | 20240306 | 094400 | 26160550000 | 281500 | 281500 | 282000 | 281000 | 176 |
| 675 | 20240306 | 094300 | 26111028000 | 281500 | 282000 | 282000 | 281000 | 667 |
| 676 | 20240306 | 094200 | 25923220000 | 282000 | 282000 | 282000 | 281500 | 593 |
| 677 | 20240306 | 094100 | 25756218500 | 281500 | 281500 | 282000 | 281000 | 672 |
| 678 | 20240306 | 094000 | 25567105000 | 281000 | 282000 | 282000 | 281000 | 455 |
| 679 | 20240306 | 093900 | 25439094000 | 282000 | 282500 | 283000 | 281500 | 1509 |
| 680 | 20240306 | 093800 | 25012904000 | 282500 | 281000 | 282500 | 281000 | 1525 |
| 681 | 20240306 | 093700 | 24583435500 | 281500 | 281000 | 281500 | 281000 | 389 |
| 682 | 20240306 | 093600 | 24474068500 | 281000 | 281000 | 281500 | 280500 | 581 |
| 683 | 20240306 | 093500 | 24310941000 | 280500 | 281000 | 281500 | 280500 | 1376 |
| 684 | 20240306 | 093400 | 23924815500 | 281000 | 281500 | 281500 | 280500 | 461 |
| 685 | 20240306 | 093300 | 23795239000 | 281000 | 281000 | 281500 | 280500 | 1958 |
| 686 | 20240306 | 093200 | 23245035500 | 281000 | 280500 | 281500 | 280500 | 1633 |
| 687 | 20240306 | 093100 | 22786171500 | 280500 | 281000 | 281500 | 280500 | 984 |
| 688 | 20240306 | 093000 | 22509904500 | 281000 | 280500 | 281500 | 280000 | 1296 |
| 689 | 20240306 | 092900 | 22145810500 | 280500 | 281000 | 281500 | 280000 | 730 |
| 690 | 20240306 | 092800 | 21940835000 | 281500 | 281000 | 281500 | 281000 | 504 |
| 691 | 20240306 | 092700 | 21799062000 | 281000 | 282000 | 282000 | 280500 | 1019 |
| 692 | 20240306 | 092600 | 21512558500 | 282000 | 281000 | 282500 | 281000 | 2147 |
| 693 | 20240306 | 092500 | 20907368000 | 281000 | 280000 | 281000 | 280000 | 1100 |
| 694 | 20240306 | 092400 | 20599096500 | 280000 | 278000 | 280500 | 278000 | 1975 |
| 695 | 20240306 | 092300 | 20047219000 | 278000 | 277500 | 278500 | 277000 | 429 |
| 696 | 20240306 | 092200 | 19928039500 | 277500 | 278500 | 278500 | 277000 | 976 |
| 697 | 20240306 | 092100 | 19656928500 | 278500 | 277000 | 278500 | 277000 | 1545 |
| 698 | 20240306 | 092000 | 19227360500 | 277500 | 276000 | 277500 | 275500 | 656 |
| 699 | 20240306 | 091900 | 19045923000 | 276000 | 273500 | 276500 | 273500 | 2294 |
| 700 | 20240306 | 091800 | 18415670500 | 273500 | 274500 | 274500 | 273000 | 3571 |
| 701 | 20240306 | 091700 | 17439039500 | 274000 | 275000 | 275000 | 274000 | 2088 |
| 702 | 20240306 | 091600 | 16866241500 | 274500 | 275500 | 276000 | 274500 | 1717 |
| 703 | 20240306 | 091500 | 16394054000 | 275500 | 276500 | 277500 | 275500 | 1581 |
| 704 | 20240306 | 091400 | 15957512500 | 277500 | 277000 | 277500 | 276500 | 1305 |
| 705 | 20240306 | 091300 | 15596196000 | 277000 | 278500 | 278500 | 276500 | 1475 |
| 706 | 20240306 | 091200 | 15186791000 | 278000 | 279000 | 279500 | 278000 | 1374 |
| 707 | 20240306 | 091100 | 14803934000 | 278500 | 276500 | 279000 | 276000 | 1467 |
| 708 | 20240306 | 091000 | 14397145500 | 276000 | 278000 | 278500 | 275500 | 3160 |
| 709 | 20240306 | 090900 | 13522143000 | 278000 | 279000 | 279000 | 277500 | 2133 |
| 710 | 20240306 | 090800 | 12928783000 | 279000 | 282000 | 282500 | 278000 | 2931 |
| 711 | 20240306 | 090700 | 12107037000 | 282500 | 283500 | 284000 | 280000 | 3919 |
| 712 | 20240306 | 090600 | 11002980500 | 283500 | 283500 | 284500 | 283500 | 3337 |
| 713 | 20240306 | 090500 | 10055703000 | 284000 | 283000 | 285000 | 282500 | 6339 |
| 714 | 20240306 | 090400 | 8255312500 | 283500 | 285000 | 285000 | 282500 | 6220 |
| 715 | 20240306 | 090300 | 6491597000 | 285000 | 281500 | 286000 | 281500 | 11453 |
| 716 | 20240306 | 090200 | 3240971000 | 281500 | 276000 | 282000 | 275500 | 4658 |
| 717 | 20240306 | 090100 | 1940116000 | 275500 | 274000 | 276000 | 274000 | 879 |
| 718 | 20240306 | 090000 | 1698335000 | 275000 | 273000 | 276500 | 272500 | 6132 |