45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 213700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 3 | 20240318 | 213600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 4 | 20240318 | 213500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 5 | 20240318 | 213400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 6 | 20240318 | 213300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 7 | 20240318 | 213200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 8 | 20240318 | 213100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 9 | 20240318 | 213000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 10 | 20240318 | 212900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 11 | 20240318 | 212800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 12 | 20240318 | 212700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 13 | 20240318 | 212600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 14 | 20240318 | 212500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 15 | 20240318 | 212400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 16 | 20240318 | 212300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 17 | 20240318 | 212200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 18 | 20240318 | 212100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 19 | 20240318 | 212000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 20 | 20240318 | 211900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 21 | 20240318 | 211800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 22 | 20240318 | 211700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 23 | 20240318 | 211600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 24 | 20240318 | 211500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 25 | 20240318 | 211400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 26 | 20240318 | 211300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 27 | 20240318 | 211200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 28 | 20240318 | 211100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 29 | 20240318 | 211000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 30 | 20240318 | 210900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 31 | 20240318 | 210800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 32 | 20240318 | 210700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 33 | 20240318 | 210600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 34 | 20240318 | 210500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 35 | 20240318 | 210400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 36 | 20240318 | 210300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 37 | 20240318 | 210200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 38 | 20240318 | 210100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 39 | 20240318 | 210000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 40 | 20240318 | 205900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 41 | 20240318 | 205800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 42 | 20240318 | 205700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 43 | 20240318 | 205600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 44 | 20240318 | 205500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 45 | 20240318 | 205400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 46 | 20240318 | 205300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 47 | 20240318 | 205200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 48 | 20240318 | 205100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 49 | 20240318 | 205000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 50 | 20240318 | 204900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 51 | 20240318 | 204800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 52 | 20240318 | 204700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 53 | 20240318 | 204600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 54 | 20240318 | 204500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 55 | 20240318 | 204400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 56 | 20240318 | 204300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 57 | 20240318 | 204200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 58 | 20240318 | 204100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 59 | 20240318 | 204000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 60 | 20240318 | 203900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 61 | 20240318 | 203800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 62 | 20240318 | 203700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 63 | 20240318 | 203600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 64 | 20240318 | 203500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 65 | 20240318 | 203400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 66 | 20240318 | 203300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 67 | 20240318 | 203200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 68 | 20240318 | 203100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 69 | 20240318 | 203000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 70 | 20240318 | 202900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 71 | 20240318 | 202800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 72 | 20240318 | 202700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 73 | 20240318 | 202600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 74 | 20240318 | 202500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 75 | 20240318 | 202400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 76 | 20240318 | 202300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 77 | 20240318 | 202200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 78 | 20240318 | 202100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 79 | 20240318 | 202000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 80 | 20240318 | 201900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 81 | 20240318 | 201800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 82 | 20240318 | 201700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 83 | 20240318 | 201600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 84 | 20240318 | 201500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 85 | 20240318 | 201400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 86 | 20240318 | 201300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 87 | 20240318 | 201200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 88 | 20240318 | 201100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 89 | 20240318 | 201000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 90 | 20240318 | 200900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 91 | 20240318 | 200800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 92 | 20240318 | 200700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 93 | 20240318 | 200600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 94 | 20240318 | 200500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 95 | 20240318 | 200400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 96 | 20240318 | 200300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 97 | 20240318 | 200200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 98 | 20240318 | 200100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 99 | 20240318 | 200000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 100 | 20240318 | 195900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 101 | 20240318 | 195800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 102 | 20240318 | 195700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 103 | 20240318 | 195600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 104 | 20240318 | 195500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 105 | 20240318 | 195400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 106 | 20240318 | 195300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 107 | 20240318 | 195200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 108 | 20240318 | 195100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 109 | 20240318 | 195000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 110 | 20240318 | 194900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 111 | 20240318 | 194800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 112 | 20240318 | 194700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 113 | 20240318 | 194600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 114 | 20240318 | 194500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 115 | 20240318 | 194400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 116 | 20240318 | 194300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 117 | 20240318 | 194200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 118 | 20240318 | 194100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 119 | 20240318 | 194000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 120 | 20240318 | 193900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 121 | 20240318 | 193800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 122 | 20240318 | 193700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 123 | 20240318 | 193600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 124 | 20240318 | 193500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 125 | 20240318 | 193400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 126 | 20240318 | 193300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 127 | 20240318 | 193200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 128 | 20240318 | 193100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 129 | 20240318 | 193000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 130 | 20240318 | 192900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 131 | 20240318 | 192800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 132 | 20240318 | 192700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 133 | 20240318 | 192600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 134 | 20240318 | 192500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 135 | 20240318 | 192400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 136 | 20240318 | 192300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 137 | 20240318 | 192200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 138 | 20240318 | 192100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 139 | 20240318 | 192000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 140 | 20240318 | 191900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 141 | 20240318 | 191800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 142 | 20240318 | 191700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 143 | 20240318 | 191600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 144 | 20240318 | 191500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 145 | 20240318 | 191400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 146 | 20240318 | 191300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 147 | 20240318 | 191200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 148 | 20240318 | 191100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 149 | 20240318 | 191000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 150 | 20240318 | 190900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 151 | 20240318 | 190800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 152 | 20240318 | 190700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 153 | 20240318 | 190600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 154 | 20240318 | 190500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 155 | 20240318 | 190400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 156 | 20240318 | 190300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 157 | 20240318 | 190200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 158 | 20240318 | 190100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 159 | 20240318 | 190000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 160 | 20240318 | 185900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 161 | 20240318 | 185800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 162 | 20240318 | 185700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 163 | 20240318 | 185600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 164 | 20240318 | 185500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 165 | 20240318 | 185400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 166 | 20240318 | 185300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 167 | 20240318 | 185200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 168 | 20240318 | 185100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 169 | 20240318 | 185000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 170 | 20240318 | 184900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 171 | 20240318 | 184800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 172 | 20240318 | 184700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 173 | 20240318 | 184600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 174 | 20240318 | 184500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 175 | 20240318 | 184400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 176 | 20240318 | 184300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 177 | 20240318 | 184200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 178 | 20240318 | 184100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 179 | 20240318 | 184000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 180 | 20240318 | 183900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 181 | 20240318 | 183800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 182 | 20240318 | 183700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 183 | 20240318 | 183600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 184 | 20240318 | 183500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 185 | 20240318 | 183400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 186 | 20240318 | 183300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 187 | 20240318 | 183200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 188 | 20240318 | 183100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 189 | 20240318 | 183000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 190 | 20240318 | 182900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 191 | 20240318 | 182800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 192 | 20240318 | 182700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 193 | 20240318 | 182600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 194 | 20240318 | 182500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 195 | 20240318 | 182400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 196 | 20240318 | 182300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 197 | 20240318 | 182200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 198 | 20240318 | 182100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 199 | 20240318 | 182000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 200 | 20240318 | 181900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 201 | 20240318 | 181800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 202 | 20240318 | 181700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 203 | 20240318 | 181600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 204 | 20240318 | 181500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 205 | 20240318 | 181400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 206 | 20240318 | 181300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 207 | 20240318 | 181200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 208 | 20240318 | 181100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 209 | 20240318 | 181000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 210 | 20240318 | 180900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 211 | 20240318 | 180800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 212 | 20240318 | 180700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 213 | 20240318 | 180600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 214 | 20240318 | 180500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 215 | 20240318 | 180400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 216 | 20240318 | 180300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 217 | 20240318 | 180200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 218 | 20240318 | 180100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 219 | 20240318 | 180000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 220 | 20240318 | 175900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 221 | 20240318 | 175800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 222 | 20240318 | 175700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 223 | 20240318 | 175600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 224 | 20240318 | 175500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 225 | 20240318 | 175400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 226 | 20240318 | 175300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 227 | 20240318 | 175200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 228 | 20240318 | 175100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 229 | 20240318 | 175000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 230 | 20240318 | 174900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 231 | 20240318 | 174800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 232 | 20240318 | 174700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 233 | 20240318 | 174600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 234 | 20240318 | 174500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 235 | 20240318 | 174400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 236 | 20240318 | 174300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 237 | 20240318 | 174200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 238 | 20240318 | 174100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 239 | 20240318 | 174000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 240 | 20240318 | 173900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 241 | 20240318 | 173800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 242 | 20240318 | 173700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 243 | 20240318 | 173600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 244 | 20240318 | 173500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 245 | 20240318 | 173400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 246 | 20240318 | 173300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 247 | 20240318 | 173200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 248 | 20240318 | 173100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 249 | 20240318 | 173000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 250 | 20240318 | 172900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 251 | 20240318 | 172800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 252 | 20240318 | 172700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 253 | 20240318 | 172600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 254 | 20240318 | 172500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 255 | 20240318 | 172400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 256 | 20240318 | 172300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 257 | 20240318 | 172200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 258 | 20240318 | 172100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 259 | 20240318 | 172000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 260 | 20240318 | 171900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 261 | 20240318 | 171800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 262 | 20240318 | 171700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 263 | 20240318 | 171600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 264 | 20240318 | 171500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 265 | 20240318 | 171400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 266 | 20240318 | 171300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 267 | 20240318 | 171200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 268 | 20240318 | 171100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 269 | 20240318 | 171000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 270 | 20240318 | 170900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 271 | 20240318 | 170800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 272 | 20240318 | 170700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 273 | 20240318 | 170600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 274 | 20240318 | 170500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 275 | 20240318 | 170400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 276 | 20240318 | 170300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 277 | 20240318 | 170200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 278 | 20240318 | 170100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 279 | 20240318 | 170000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 280 | 20240318 | 165900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 281 | 20240318 | 165800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 282 | 20240318 | 165700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 283 | 20240318 | 165600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 284 | 20240318 | 165500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 285 | 20240318 | 165400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 286 | 20240318 | 165300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 287 | 20240318 | 165200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 288 | 20240318 | 165100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 289 | 20240318 | 165000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 290 | 20240318 | 164900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 291 | 20240318 | 164800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 292 | 20240318 | 164700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 293 | 20240318 | 164600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 294 | 20240318 | 164500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 295 | 20240318 | 164400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 296 | 20240318 | 164300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 297 | 20240318 | 164200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 298 | 20240318 | 164100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 299 | 20240318 | 164000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 300 | 20240318 | 163900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 301 | 20240318 | 163800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 302 | 20240318 | 163700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 303 | 20240318 | 163600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 304 | 20240318 | 163500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 305 | 20240318 | 163400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 306 | 20240318 | 163300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 307 | 20240318 | 163200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 308 | 20240318 | 163100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 309 | 20240318 | 163000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 310 | 20240318 | 162900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 311 | 20240318 | 162800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 312 | 20240318 | 162700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 313 | 20240318 | 162600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 314 | 20240318 | 162500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 315 | 20240318 | 162400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 316 | 20240318 | 162300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 317 | 20240318 | 162200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 318 | 20240318 | 162100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 319 | 20240318 | 162000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 320 | 20240318 | 161900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 321 | 20240318 | 161800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 322 | 20240318 | 161700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 323 | 20240318 | 161600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 324 | 20240318 | 161500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 325 | 20240318 | 161400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 326 | 20240318 | 161300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 327 | 20240318 | 161200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 328 | 20240318 | 161100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 329 | 20240318 | 161000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 330 | 20240318 | 160900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 331 | 20240318 | 160800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 332 | 20240318 | 160700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 333 | 20240318 | 160600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 334 | 20240318 | 160500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 335 | 20240318 | 160400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 336 | 20240318 | 160300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 337 | 20240318 | 160200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 338 | 20240318 | 160100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 339 | 20240318 | 160000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 340 | 20240318 | 155900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 341 | 20240318 | 155800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 342 | 20240318 | 155700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 343 | 20240318 | 155600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 344 | 20240318 | 155500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 345 | 20240318 | 155400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 346 | 20240318 | 155300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 347 | 20240318 | 155200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 348 | 20240318 | 155100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 349 | 20240318 | 155000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 350 | 20240318 | 154900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 351 | 20240318 | 154800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 352 | 20240318 | 154700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 353 | 20240318 | 154600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 354 | 20240318 | 154500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 355 | 20240318 | 154400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 356 | 20240318 | 154300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 357 | 20240318 | 154200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 358 | 20240318 | 154100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 359 | 20240318 | 154000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 360 | 20240318 | 153900 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 361 | 20240318 | 153800 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 362 | 20240318 | 153700 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 363 | 20240318 | 153600 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 364 | 20240318 | 153500 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 365 | 20240318 | 153400 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 366 | 20240318 | 153300 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 367 | 20240318 | 153200 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 368 | 20240318 | 153100 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 369 | 20240318 | 153000 | 372879465500 | 402000 | 402000 | 402000 | 402000 | 12841 |
| 370 | 20240318 | 152900 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 371 | 20240318 | 152800 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 372 | 20240318 | 152700 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 373 | 20240318 | 152600 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 374 | 20240318 | 152500 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 375 | 20240318 | 152400 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 376 | 20240318 | 152300 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 377 | 20240318 | 152200 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 378 | 20240318 | 152100 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 379 | 20240318 | 152000 | 367717383500 | 402000 | 402000 | 402000 | 402000 | 0 |
| 380 | 20240318 | 151900 | 367717383500 | 402000 | 399000 | 402500 | 398500 | 5072 |
| 381 | 20240318 | 151800 | 365686636000 | 398500 | 399000 | 399500 | 398500 | 2062 |
| 382 | 20240318 | 151700 | 364864307500 | 399000 | 398500 | 399500 | 398000 | 2459 |
| 383 | 20240318 | 151600 | 363883331500 | 398500 | 401500 | 401500 | 397500 | 7092 |
| 384 | 20240318 | 151500 | 361052601500 | 401000 | 400500 | 401500 | 400000 | 1963 |
| 385 | 20240318 | 151400 | 360265952000 | 400000 | 401000 | 401000 | 399500 | 1812 |
| 386 | 20240318 | 151300 | 359540480000 | 400500 | 400000 | 401000 | 400000 | 1860 |
| 387 | 20240318 | 151200 | 358795869000 | 400500 | 399500 | 401000 | 399000 | 4873 |
| 388 | 20240318 | 151100 | 356846449500 | 399000 | 401500 | 402500 | 399000 | 6621 |
| 389 | 20240318 | 151000 | 354194323000 | 402500 | 403500 | 405500 | 400500 | 9718 |
| 390 | 20240318 | 150900 | 350277645000 | 403500 | 404500 | 405000 | 402500 | 6086 |
| 391 | 20240318 | 150800 | 347822148500 | 404500 | 404500 | 405000 | 404000 | 2001 |
| 392 | 20240318 | 150700 | 347012542000 | 404000 | 406000 | 406000 | 404000 | 6570 |
| 393 | 20240318 | 150600 | 344351392500 | 406000 | 406500 | 407000 | 405000 | 4362 |
| 394 | 20240318 | 150500 | 342580532000 | 406500 | 407000 | 407000 | 404500 | 8922 |
| 395 | 20240318 | 150400 | 338958255500 | 407000 | 405000 | 407000 | 404000 | 11405 |
| 396 | 20240318 | 150300 | 334337745500 | 405500 | 399000 | 405500 | 399000 | 28852 |
| 397 | 20240318 | 150200 | 322746426000 | 399500 | 400000 | 400000 | 399000 | 3251 |
| 398 | 20240318 | 150100 | 321447308000 | 399500 | 398000 | 400000 | 397500 | 13042 |
| 399 | 20240318 | 150000 | 316242858000 | 398000 | 398000 | 398000 | 397500 | 392 |
| 400 | 20240318 | 145900 | 316086921500 | 398000 | 398000 | 398000 | 397500 | 686 |
| 401 | 20240318 | 145800 | 315814111000 | 397500 | 397500 | 398000 | 397000 | 699 |
| 402 | 20240318 | 145700 | 315536268000 | 397500 | 397500 | 397500 | 397000 | 489 |
| 403 | 20240318 | 145600 | 315341903500 | 397500 | 397500 | 397500 | 397000 | 521 |
| 404 | 20240318 | 145500 | 315134916000 | 397000 | 397500 | 397500 | 397000 | 424 |
| 405 | 20240318 | 145400 | 314966428000 | 397500 | 397000 | 397500 | 396500 | 880 |
| 406 | 20240318 | 145300 | 314617153000 | 397000 | 396500 | 397000 | 396000 | 485 |
| 407 | 20240318 | 145200 | 314424924000 | 396500 | 397000 | 397000 | 396000 | 1007 |
| 408 | 20240318 | 145100 | 314025735500 | 397000 | 397000 | 397500 | 396500 | 1061 |
| 409 | 20240318 | 145000 | 313604621500 | 397500 | 397500 | 397500 | 397000 | 407 |
| 410 | 20240318 | 144900 | 313442922000 | 397500 | 397000 | 397500 | 396000 | 1002 |
| 411 | 20240318 | 144800 | 313045389000 | 397500 | 398000 | 398500 | 396000 | 2322 |
| 412 | 20240318 | 144700 | 312123239000 | 398500 | 398000 | 398500 | 397500 | 5149 |
| 413 | 20240318 | 144600 | 310073006500 | 398000 | 397000 | 398000 | 396500 | 2624 |
| 414 | 20240318 | 144500 | 309030681000 | 397000 | 397000 | 397000 | 396000 | 564 |
| 415 | 20240318 | 144400 | 308806838500 | 397000 | 396500 | 397000 | 396000 | 716 |
| 416 | 20240318 | 144300 | 308522963500 | 397000 | 397000 | 397000 | 396500 | 226 |
| 417 | 20240318 | 144200 | 308433312500 | 397000 | 397000 | 397000 | 396000 | 1055 |
| 418 | 20240318 | 144100 | 308015024500 | 397000 | 397000 | 397000 | 396500 | 366 |
| 419 | 20240318 | 144000 | 307869777500 | 397000 | 396500 | 397000 | 396000 | 1095 |
| 420 | 20240318 | 143900 | 307435463000 | 396500 | 396000 | 396500 | 395500 | 1210 |
| 421 | 20240318 | 143800 | 306956421500 | 395500 | 396000 | 396000 | 395500 | 436 |
| 422 | 20240318 | 143700 | 306783947000 | 396000 | 395500 | 396000 | 395500 | 378 |
| 423 | 20240318 | 143600 | 306634382500 | 395000 | 395500 | 396000 | 395000 | 636 |
| 424 | 20240318 | 143500 | 306382996000 | 395500 | 395500 | 396000 | 395000 | 688 |
| 425 | 20240318 | 143400 | 306110836000 | 395500 | 395500 | 396000 | 395000 | 894 |
| 426 | 20240318 | 143300 | 305757246500 | 395500 | 396000 | 396000 | 395000 | 973 |
| 427 | 20240318 | 143200 | 305372624500 | 396000 | 396000 | 396500 | 395500 | 379 |
| 428 | 20240318 | 143100 | 305222523500 | 396500 | 396000 | 396500 | 395500 | 710 |
| 429 | 20240318 | 143000 | 304941258500 | 395500 | 397500 | 397500 | 395500 | 1907 |
| 430 | 20240318 | 142900 | 304185366000 | 397500 | 398000 | 398000 | 397000 | 978 |
| 431 | 20240318 | 142800 | 303796547500 | 397500 | 396500 | 398000 | 396500 | 1376 |
| 432 | 20240318 | 142700 | 303250016000 | 397000 | 397000 | 397000 | 396500 | 494 |
| 433 | 20240318 | 142600 | 303054036000 | 397000 | 397500 | 397500 | 397000 | 713 |
| 434 | 20240318 | 142500 | 302770846500 | 397500 | 398000 | 398000 | 397000 | 509 |
| 435 | 20240318 | 142400 | 302568523000 | 398000 | 398000 | 398000 | 397000 | 779 |
| 436 | 20240318 | 142300 | 302258855500 | 398000 | 397000 | 398000 | 397000 | 674 |
| 437 | 20240318 | 142200 | 301990970500 | 397000 | 397000 | 397500 | 396500 | 718 |
| 438 | 20240318 | 142100 | 301705751500 | 397000 | 396000 | 397000 | 396000 | 1008 |
| 439 | 20240318 | 142000 | 301306218500 | 396000 | 395000 | 396500 | 394500 | 971 |
| 440 | 20240318 | 141900 | 300921974000 | 395500 | 396000 | 396000 | 395000 | 928 |
| 441 | 20240318 | 141800 | 300555021000 | 396000 | 396500 | 396500 | 395500 | 358 |
| 442 | 20240318 | 141700 | 300413256500 | 396500 | 396000 | 396500 | 396000 | 835 |
| 443 | 20240318 | 141600 | 300082392000 | 396500 | 396500 | 397000 | 395500 | 752 |
| 444 | 20240318 | 141500 | 299784335000 | 396500 | 394500 | 396500 | 394000 | 1614 |
| 445 | 20240318 | 141400 | 299146504500 | 394500 | 394000 | 394500 | 393500 | 426 |
| 446 | 20240318 | 141300 | 298978634000 | 394000 | 394000 | 394500 | 393500 | 1232 |
| 447 | 20240318 | 141200 | 298493546500 | 393500 | 394500 | 395000 | 391500 | 3716 |
| 448 | 20240318 | 141100 | 297032696000 | 395000 | 394500 | 395000 | 394000 | 348 |
| 449 | 20240318 | 141000 | 296895338000 | 394000 | 395000 | 395000 | 394000 | 1278 |
| 450 | 20240318 | 140900 | 296391410000 | 395000 | 395000 | 395000 | 394000 | 1348 |
| 451 | 20240318 | 140800 | 295859719500 | 394500 | 394500 | 395000 | 394000 | 1023 |
| 452 | 20240318 | 140700 | 295456279500 | 394500 | 396000 | 396000 | 393500 | 2930 |
| 453 | 20240318 | 140600 | 294299553000 | 396000 | 397000 | 397000 | 395500 | 1861 |
| 454 | 20240318 | 140500 | 293562135500 | 397000 | 398500 | 398500 | 396500 | 2374 |
| 455 | 20240318 | 140400 | 292617961000 | 398500 | 398000 | 398500 | 397500 | 1174 |
| 456 | 20240318 | 140300 | 292150528000 | 398000 | 397500 | 398000 | 397500 | 1229 |
| 457 | 20240318 | 140200 | 291661557000 | 398000 | 398000 | 398000 | 397500 | 485 |
| 458 | 20240318 | 140100 | 291468665000 | 398000 | 398000 | 398000 | 397500 | 981 |
| 459 | 20240318 | 140000 | 291078647500 | 398000 | 398500 | 399000 | 397500 | 2014 |
| 460 | 20240318 | 135900 | 290276034000 | 398500 | 395500 | 398500 | 395500 | 3516 |
| 461 | 20240318 | 135800 | 288879457500 | 395500 | 397500 | 398000 | 395500 | 3317 |
| 462 | 20240318 | 135700 | 287564140000 | 398000 | 398500 | 399000 | 397500 | 3023 |
| 463 | 20240318 | 135600 | 286360375500 | 399000 | 398000 | 399500 | 397500 | 7979 |
| 464 | 20240318 | 135500 | 283179265000 | 398000 | 397500 | 398000 | 397000 | 1732 |
| 465 | 20240318 | 135400 | 282490906000 | 397500 | 397500 | 397500 | 396500 | 1832 |
| 466 | 20240318 | 135300 | 281763257000 | 397000 | 397500 | 397500 | 396500 | 3119 |
| 467 | 20240318 | 135200 | 280524838000 | 397500 | 396000 | 397500 | 396000 | 2946 |
| 468 | 20240318 | 135100 | 279355176500 | 396500 | 396000 | 396500 | 395000 | 1790 |
| 469 | 20240318 | 135000 | 278646954000 | 395500 | 394500 | 396000 | 394500 | 1186 |
| 470 | 20240318 | 134900 | 278178473500 | 394000 | 395000 | 395500 | 394000 | 2089 |
| 471 | 20240318 | 134800 | 277353334000 | 395000 | 397500 | 397500 | 393500 | 4310 |
| 472 | 20240318 | 134700 | 275648762500 | 397000 | 397500 | 397500 | 396000 | 3215 |
| 473 | 20240318 | 134600 | 274373428000 | 397000 | 397500 | 398000 | 396500 | 5848 |
| 474 | 20240318 | 134500 | 272049879000 | 397000 | 392500 | 397500 | 392500 | 24010 |
| 475 | 20240318 | 134400 | 262557314500 | 393000 | 393500 | 393500 | 392000 | 1375 |
| 476 | 20240318 | 134300 | 262017005000 | 393500 | 393500 | 393500 | 393000 | 940 |
| 477 | 20240318 | 134200 | 261647204500 | 393500 | 393000 | 394000 | 393000 | 2670 |
| 478 | 20240318 | 134100 | 260596137500 | 393500 | 392000 | 393500 | 391500 | 3317 |
| 479 | 20240318 | 134000 | 259293151500 | 392000 | 392000 | 392000 | 391500 | 1200 |
| 480 | 20240318 | 133900 | 258822859000 | 392000 | 391500 | 392000 | 391000 | 1018 |
| 481 | 20240318 | 133800 | 258424134500 | 391500 | 390000 | 391500 | 389500 | 1752 |
| 482 | 20240318 | 133700 | 257739777500 | 390000 | 390000 | 390000 | 389500 | 509 |
| 483 | 20240318 | 133600 | 257541347500 | 390000 | 389000 | 390000 | 389000 | 322 |
| 484 | 20240318 | 133500 | 257415916000 | 389000 | 389000 | 389500 | 388500 | 660 |
| 485 | 20240318 | 133400 | 257159114500 | 389000 | 389000 | 389500 | 388500 | 293 |
| 486 | 20240318 | 133300 | 257045179500 | 389000 | 387500 | 389000 | 387500 | 683 |
| 487 | 20240318 | 133200 | 256780276500 | 387500 | 388500 | 389000 | 387500 | 1148 |
| 488 | 20240318 | 133100 | 256334921000 | 388500 | 388500 | 389000 | 388500 | 912 |
| 489 | 20240318 | 133000 | 255980586000 | 388500 | 390000 | 390000 | 388500 | 581 |
| 490 | 20240318 | 132900 | 255754567500 | 390000 | 389500 | 390500 | 389000 | 331 |
| 491 | 20240318 | 132800 | 255625620000 | 389500 | 389500 | 390500 | 389000 | 671 |
| 492 | 20240318 | 132700 | 255364254500 | 389500 | 390000 | 390500 | 389000 | 977 |
| 493 | 20240318 | 132600 | 254983693500 | 390500 | 390500 | 391000 | 390500 | 334 |
| 494 | 20240318 | 132500 | 254853261500 | 391000 | 390500 | 391000 | 390500 | 264 |
| 495 | 20240318 | 132400 | 254750078000 | 390500 | 390000 | 391000 | 390000 | 329 |
| 496 | 20240318 | 132300 | 254621594500 | 390000 | 390500 | 390500 | 389500 | 1366 |
| 497 | 20240318 | 132200 | 254089145000 | 390500 | 390500 | 391000 | 390000 | 826 |
| 498 | 20240318 | 132100 | 253766513500 | 391000 | 392000 | 392000 | 390500 | 1120 |
| 499 | 20240318 | 132000 | 253328494500 | 391500 | 392000 | 392000 | 391500 | 211 |
| 500 | 20240318 | 131900 | 253245855000 | 392000 | 392500 | 392500 | 392000 | 306 |
| 501 | 20240318 | 131800 | 253125864500 | 392500 | 392000 | 392500 | 392000 | 65 |
| 502 | 20240318 | 131700 | 253100367500 | 392500 | 391500 | 392500 | 391000 | 703 |
| 503 | 20240318 | 131600 | 252824853000 | 391500 | 393000 | 393000 | 391000 | 825 |
| 504 | 20240318 | 131500 | 252501376500 | 393000 | 392500 | 393000 | 392000 | 293 |
| 505 | 20240318 | 131400 | 252386288000 | 392500 | 392500 | 393000 | 392000 | 486 |
| 506 | 20240318 | 131300 | 252195502500 | 393000 | 392500 | 393000 | 392000 | 324 |
| 507 | 20240318 | 131200 | 252068313000 | 392000 | 392500 | 393000 | 392000 | 446 |
| 508 | 20240318 | 131100 | 251893167500 | 392000 | 392500 | 393000 | 392000 | 151 |
| 509 | 20240318 | 131000 | 251833890000 | 392500 | 392000 | 393000 | 392000 | 457 |
| 510 | 20240318 | 130900 | 251654569500 | 392000 | 391500 | 392000 | 391000 | 513 |
| 511 | 20240318 | 130800 | 251453839500 | 392000 | 393500 | 393500 | 391000 | 2571 |
| 512 | 20240318 | 130700 | 250445885000 | 393500 | 393000 | 393500 | 392500 | 1623 |
| 513 | 20240318 | 130600 | 249807783000 | 393000 | 392500 | 393000 | 392500 | 650 |
| 514 | 20240318 | 130500 | 249552544500 | 392500 | 393000 | 393000 | 392000 | 426 |
| 515 | 20240318 | 130400 | 249385326000 | 393000 | 393000 | 393000 | 392000 | 1405 |
| 516 | 20240318 | 130300 | 248833972000 | 392500 | 392500 | 393500 | 391000 | 2556 |
| 517 | 20240318 | 130200 | 247830907500 | 392500 | 392500 | 392500 | 391500 | 1093 |
| 518 | 20240318 | 130100 | 247402353500 | 392500 | 393000 | 394000 | 392500 | 1596 |
| 519 | 20240318 | 130000 | 246775092000 | 393500 | 394000 | 394500 | 392500 | 3542 |
| 520 | 20240318 | 125900 | 245380870000 | 394000 | 393500 | 395000 | 393500 | 6428 |
| 521 | 20240318 | 125800 | 242846111000 | 393500 | 391500 | 394500 | 391000 | 9521 |
| 522 | 20240318 | 125700 | 239104226500 | 391500 | 389000 | 391500 | 388500 | 1826 |
| 523 | 20240318 | 125600 | 238390566000 | 389000 | 389500 | 389500 | 389000 | 933 |
| 524 | 20240318 | 125500 | 238027505500 | 390000 | 390500 | 390500 | 389500 | 480 |
| 525 | 20240318 | 125400 | 237840244000 | 390000 | 390000 | 390500 | 389500 | 428 |
| 526 | 20240318 | 125300 | 237673306000 | 389500 | 390500 | 390500 | 389500 | 517 |
| 527 | 20240318 | 125200 | 237471582500 | 390500 | 390500 | 391000 | 390000 | 445 |
| 528 | 20240318 | 125100 | 237297846000 | 390500 | 389000 | 390500 | 389000 | 821 |
| 529 | 20240318 | 125000 | 236977728500 | 389000 | 389000 | 389500 | 388500 | 285 |
| 530 | 20240318 | 124900 | 236866881000 | 389000 | 391000 | 391500 | 389000 | 815 |
| 531 | 20240318 | 124800 | 236548944000 | 391500 | 390500 | 391500 | 390500 | 326 |
| 532 | 20240318 | 124700 | 236421498500 | 391000 | 392000 | 392500 | 390500 | 1362 |
| 533 | 20240318 | 124600 | 235887901000 | 392000 | 392000 | 392000 | 391000 | 2187 |
| 534 | 20240318 | 124500 | 235030747000 | 392000 | 390000 | 392000 | 390000 | 3832 |
| 535 | 20240318 | 124400 | 233532345000 | 390000 | 390000 | 390500 | 389500 | 720 |
| 536 | 20240318 | 124300 | 233251469500 | 390000 | 390000 | 390000 | 389500 | 275 |
| 537 | 20240318 | 124200 | 233144226500 | 390000 | 389000 | 390500 | 389000 | 2148 |
| 538 | 20240318 | 124100 | 232306962000 | 388500 | 389500 | 389500 | 388000 | 314 |
| 539 | 20240318 | 124000 | 232184882000 | 389000 | 389500 | 389500 | 389000 | 317 |
| 540 | 20240318 | 123900 | 232061484000 | 389500 | 387000 | 389500 | 387000 | 1415 |
| 541 | 20240318 | 123800 | 231511976000 | 387000 | 387500 | 387500 | 387000 | 257 |
| 542 | 20240318 | 123700 | 231412416500 | 387000 | 387500 | 387500 | 387000 | 101 |
| 543 | 20240318 | 123600 | 231373309500 | 387500 | 386500 | 387500 | 386500 | 90 |
| 544 | 20240318 | 123500 | 231338475000 | 387500 | 387000 | 387500 | 386500 | 232 |
| 545 | 20240318 | 123400 | 231248666500 | 387500 | 387000 | 388000 | 386500 | 192 |
| 546 | 20240318 | 123300 | 231174303000 | 387000 | 387000 | 387500 | 386500 | 138 |
| 547 | 20240318 | 123200 | 231120900500 | 387000 | 386500 | 387000 | 386500 | 187 |
| 548 | 20240318 | 123100 | 231048549500 | 386500 | 386500 | 387000 | 385500 | 120 |
| 549 | 20240318 | 123000 | 231002188500 | 386500 | 385500 | 386500 | 385500 | 316 |
| 550 | 20240318 | 122900 | 230880257000 | 386000 | 386500 | 386500 | 385500 | 253 |
| 551 | 20240318 | 122800 | 230782548000 | 387000 | 387000 | 387000 | 386500 | 149 |
| 552 | 20240318 | 122700 | 230724928500 | 387000 | 386500 | 387000 | 386000 | 167 |
| 553 | 20240318 | 122600 | 230660370500 | 386500 | 386000 | 386500 | 385500 | 353 |
| 554 | 20240318 | 122500 | 230524152500 | 386000 | 385500 | 386000 | 385000 | 260 |
| 555 | 20240318 | 122400 | 230423898500 | 385500 | 385000 | 385500 | 384500 | 535 |
| 556 | 20240318 | 122300 | 230218030500 | 384500 | 384500 | 385000 | 384500 | 391 |
| 557 | 20240318 | 122200 | 230067560000 | 384500 | 384500 | 385500 | 384500 | 931 |
| 558 | 20240318 | 122100 | 229709529000 | 384500 | 386500 | 386500 | 384500 | 1354 |
| 559 | 20240318 | 122000 | 229188161000 | 385500 | 385000 | 386000 | 384500 | 1067 |
| 560 | 20240318 | 121900 | 228777403000 | 384500 | 385500 | 385500 | 384500 | 912 |
| 561 | 20240318 | 121800 | 228426269500 | 385000 | 388000 | 388000 | 384500 | 4357 |
| 562 | 20240318 | 121700 | 226745086000 | 388000 | 388000 | 388500 | 387500 | 173 |
| 563 | 20240318 | 121600 | 226677980000 | 388000 | 388000 | 388500 | 387500 | 298 |
| 564 | 20240318 | 121500 | 226562332000 | 388500 | 388000 | 388500 | 387500 | 305 |
| 565 | 20240318 | 121400 | 226443985000 | 388000 | 387000 | 388000 | 387000 | 782 |
| 566 | 20240318 | 121300 | 226140846500 | 387000 | 387500 | 388000 | 387000 | 528 |
| 567 | 20240318 | 121200 | 225936384500 | 388000 | 388000 | 388500 | 387000 | 622 |
| 568 | 20240318 | 121100 | 225695227000 | 388500 | 389500 | 389500 | 388500 | 637 |
| 569 | 20240318 | 121000 | 225447570500 | 389500 | 389500 | 389500 | 389000 | 329 |
| 570 | 20240318 | 120900 | 225319437500 | 389000 | 389000 | 389500 | 388500 | 200 |
| 571 | 20240318 | 120800 | 225241614500 | 389500 | 389500 | 390000 | 389000 | 112 |
| 572 | 20240318 | 120700 | 225197973500 | 389500 | 389500 | 390000 | 389000 | 257 |
| 573 | 20240318 | 120600 | 225097933000 | 389500 | 389000 | 390000 | 389000 | 182 |
| 574 | 20240318 | 120500 | 225027066000 | 389000 | 390000 | 390000 | 389000 | 675 |
| 575 | 20240318 | 120400 | 224764111000 | 390500 | 391000 | 391000 | 390500 | 200 |
| 576 | 20240318 | 120300 | 224685982500 | 391000 | 391000 | 391000 | 390500 | 561 |
| 577 | 20240318 | 120200 | 224466784000 | 391000 | 391500 | 392000 | 391000 | 476 |
| 578 | 20240318 | 120100 | 224280519500 | 391500 | 391500 | 392000 | 391000 | 1264 |
| 579 | 20240318 | 120000 | 223785681000 | 391500 | 389500 | 391500 | 389500 | 3185 |
| 580 | 20240318 | 115900 | 222540749000 | 389500 | 389500 | 390000 | 389000 | 393 |
| 581 | 20240318 | 115800 | 222387729000 | 389500 | 389500 | 390000 | 389000 | 459 |
| 582 | 20240318 | 115700 | 222208888000 | 390000 | 389500 | 390000 | 389500 | 156 |
| 583 | 20240318 | 115600 | 222148084000 | 389500 | 390000 | 391000 | 389000 | 1821 |
| 584 | 20240318 | 115500 | 221437814500 | 390000 | 389500 | 390000 | 389000 | 409 |
| 585 | 20240318 | 115400 | 221278430000 | 389500 | 389000 | 390000 | 389000 | 1006 |
| 586 | 20240318 | 115300 | 220886687000 | 389500 | 388500 | 389500 | 388500 | 382 |
| 587 | 20240318 | 115200 | 220738084500 | 389000 | 387500 | 389000 | 387000 | 428 |
| 588 | 20240318 | 115100 | 220571943500 | 387500 | 387500 | 388000 | 386500 | 325 |
| 589 | 20240318 | 115000 | 220446063500 | 387500 | 388000 | 388000 | 387000 | 509 |
| 590 | 20240318 | 114900 | 220248926500 | 388000 | 388500 | 389000 | 388000 | 1205 |
| 591 | 20240318 | 114800 | 219780714000 | 389000 | 387500 | 389000 | 387500 | 292 |
| 592 | 20240318 | 114700 | 219667309000 | 388000 | 387000 | 388000 | 387000 | 416 |
| 593 | 20240318 | 114600 | 219506059000 | 387500 | 387500 | 388000 | 387000 | 286 |
| 594 | 20240318 | 114500 | 219395257500 | 387500 | 386000 | 387500 | 386000 | 577 |
| 595 | 20240318 | 114400 | 219172137500 | 386500 | 386000 | 386500 | 386000 | 350 |
| 596 | 20240318 | 114300 | 219037013000 | 386000 | 386500 | 386500 | 385500 | 575 |
| 597 | 20240318 | 114200 | 218815135000 | 386500 | 386000 | 387000 | 386000 | 677 |
| 598 | 20240318 | 114100 | 218553674500 | 386000 | 385000 | 386500 | 384000 | 872 |
| 599 | 20240318 | 114000 | 218218079500 | 384500 | 386500 | 387000 | 383500 | 5522 |
| 600 | 20240318 | 113900 | 216091888500 | 386500 | 387500 | 388000 | 386500 | 1594 |
| 601 | 20240318 | 113800 | 215474386000 | 388000 | 388000 | 388500 | 387500 | 923 |
| 602 | 20240318 | 113700 | 215116161500 | 388500 | 388500 | 388500 | 388000 | 344 |
| 603 | 20240318 | 113600 | 214982666000 | 388500 | 388500 | 389000 | 387500 | 492 |
| 604 | 20240318 | 113500 | 214791659500 | 388000 | 388000 | 389000 | 388000 | 330 |
| 605 | 20240318 | 113400 | 214663509500 | 388500 | 389500 | 389500 | 387500 | 1327 |
| 606 | 20240318 | 113300 | 214148356000 | 389500 | 390000 | 390000 | 389000 | 891 |
| 607 | 20240318 | 113200 | 213801426500 | 390000 | 389500 | 390000 | 389500 | 248 |
| 608 | 20240318 | 113100 | 213704808500 | 390000 | 389500 | 390000 | 389500 | 309 |
| 609 | 20240318 | 113000 | 213584428500 | 389500 | 390000 | 390500 | 389500 | 576 |
| 610 | 20240318 | 112900 | 213359914500 | 390500 | 390500 | 391000 | 390000 | 599 |
| 611 | 20240318 | 112800 | 213126110000 | 390500 | 391000 | 391500 | 390000 | 399 |
| 612 | 20240318 | 112700 | 212970198500 | 391000 | 390500 | 391500 | 389500 | 601 |
| 613 | 20240318 | 112600 | 212735513500 | 390500 | 392000 | 392000 | 390000 | 2085 |
| 614 | 20240318 | 112500 | 211921180500 | 391500 | 392000 | 392500 | 391500 | 905 |
| 615 | 20240318 | 112400 | 211566360500 | 392500 | 391000 | 392500 | 391000 | 2144 |
| 616 | 20240318 | 112300 | 210726569500 | 391500 | 391500 | 392500 | 391000 | 1540 |
| 617 | 20240318 | 112200 | 210123286000 | 391500 | 390500 | 393000 | 390000 | 5550 |
| 618 | 20240318 | 112100 | 207949802000 | 390500 | 389000 | 390500 | 388500 | 772 |
| 619 | 20240318 | 112000 | 207649001000 | 389000 | 389500 | 390000 | 388500 | 331 |
| 620 | 20240318 | 111900 | 207520159000 | 389500 | 388500 | 390000 | 388500 | 394 |
| 621 | 20240318 | 111800 | 207366867500 | 388500 | 389500 | 390000 | 388000 | 987 |
| 622 | 20240318 | 111700 | 206983135000 | 389500 | 390000 | 390500 | 389000 | 392 |
| 623 | 20240318 | 111600 | 206830403500 | 390000 | 390500 | 390500 | 389000 | 813 |
| 624 | 20240318 | 111500 | 206513445000 | 390500 | 390000 | 390500 | 390000 | 448 |
| 625 | 20240318 | 111400 | 206338565500 | 389500 | 390500 | 390500 | 389500 | 390 |
| 626 | 20240318 | 111300 | 206186448000 | 390500 | 390500 | 391000 | 390000 | 908 |
| 627 | 20240318 | 111200 | 205832014000 | 390500 | 390500 | 391000 | 390000 | 569 |
| 628 | 20240318 | 111100 | 205609810500 | 391000 | 391000 | 391500 | 390500 | 1298 |
| 629 | 20240318 | 111000 | 205102334000 | 391500 | 391500 | 391500 | 391000 | 781 |
| 630 | 20240318 | 110900 | 204796727500 | 391500 | 391500 | 391500 | 390500 | 1194 |
| 631 | 20240318 | 110800 | 204329559000 | 391000 | 389500 | 391000 | 388500 | 1618 |
| 632 | 20240318 | 110700 | 203698108500 | 389500 | 390500 | 391000 | 389500 | 1119 |
| 633 | 20240318 | 110600 | 203261354000 | 390000 | 389000 | 391000 | 388500 | 5015 |
| 634 | 20240318 | 110500 | 201305417500 | 389000 | 388500 | 389500 | 388500 | 863 |
| 635 | 20240318 | 110400 | 200969747500 | 388500 | 387500 | 388500 | 387000 | 709 |
| 636 | 20240318 | 110300 | 200694445500 | 388000 | 386500 | 388000 | 386000 | 700 |
| 637 | 20240318 | 110200 | 200423594500 | 386500 | 387000 | 387500 | 386000 | 327 |
| 638 | 20240318 | 110100 | 200297135000 | 387000 | 385500 | 387500 | 385500 | 366 |
| 639 | 20240318 | 110000 | 200155558000 | 385000 | 385000 | 385500 | 384000 | 1538 |
| 640 | 20240318 | 105900 | 199564063500 | 385000 | 387500 | 387500 | 385000 | 1736 |
| 641 | 20240318 | 105800 | 198893922000 | 388500 | 389000 | 390000 | 388000 | 565 |
| 642 | 20240318 | 105700 | 198674421000 | 389000 | 388000 | 389500 | 387500 | 1081 |
| 643 | 20240318 | 105600 | 198254519500 | 388000 | 386500 | 388000 | 386000 | 637 |
| 644 | 20240318 | 105500 | 198008057000 | 387000 | 388500 | 389000 | 385500 | 1274 |
| 645 | 20240318 | 105400 | 197514768000 | 389000 | 390500 | 390500 | 388000 | 1737 |
| 646 | 20240318 | 105300 | 196838477500 | 390500 | 391000 | 391000 | 388500 | 1304 |
| 647 | 20240318 | 105200 | 196329661000 | 391000 | 389500 | 392000 | 389500 | 5268 |
| 648 | 20240318 | 105100 | 194272221500 | 389500 | 389500 | 389500 | 388500 | 1451 |
| 649 | 20240318 | 105000 | 193707317500 | 389500 | 389000 | 389500 | 388000 | 1036 |
| 650 | 20240318 | 104900 | 193304467000 | 389000 | 387500 | 389500 | 386500 | 1886 |
| 651 | 20240318 | 104800 | 192571711500 | 387500 | 386500 | 387500 | 386000 | 307 |
| 652 | 20240318 | 104700 | 192453019000 | 386500 | 387500 | 388000 | 386000 | 335 |
| 653 | 20240318 | 104600 | 192323413500 | 387500 | 389000 | 389000 | 387500 | 968 |
| 654 | 20240318 | 104500 | 191947343500 | 389000 | 384500 | 389000 | 383000 | 2431 |
| 655 | 20240318 | 104400 | 191007682000 | 386000 | 387000 | 387500 | 384500 | 1327 |
| 656 | 20240318 | 104300 | 190495131000 | 387000 | 388500 | 388500 | 386500 | 852 |
| 657 | 20240318 | 104200 | 190164772500 | 388500 | 386500 | 389000 | 386500 | 1897 |
| 658 | 20240318 | 104100 | 189429161500 | 386500 | 388500 | 389000 | 386500 | 2198 |
| 659 | 20240318 | 104000 | 188576792500 | 388500 | 386500 | 389000 | 386500 | 3114 |
| 660 | 20240318 | 103900 | 187368679500 | 386500 | 383500 | 386500 | 383000 | 2978 |
| 661 | 20240318 | 103800 | 186222398500 | 383500 | 384000 | 384500 | 383500 | 581 |
| 662 | 20240318 | 103700 | 185999392000 | 384500 | 384500 | 385000 | 383500 | 1598 |
| 663 | 20240318 | 103600 | 185384778000 | 384500 | 383000 | 385000 | 382500 | 1772 |
| 664 | 20240318 | 103500 | 184704171000 | 383000 | 383000 | 383000 | 382500 | 999 |
| 665 | 20240318 | 103400 | 184321877000 | 383000 | 383000 | 383500 | 382000 | 2467 |
| 666 | 20240318 | 103300 | 183378002000 | 383000 | 381000 | 383500 | 381000 | 3543 |
| 667 | 20240318 | 103200 | 182024357000 | 381000 | 382500 | 383000 | 381000 | 2648 |
| 668 | 20240318 | 103100 | 181012979000 | 382500 | 385000 | 385000 | 382000 | 5099 |
| 669 | 20240318 | 103000 | 179059164500 | 385000 | 386000 | 386000 | 384000 | 1510 |
| 670 | 20240318 | 102900 | 178478020500 | 386000 | 384000 | 386500 | 384000 | 1995 |
| 671 | 20240318 | 102800 | 177709996500 | 384000 | 385000 | 385500 | 384000 | 2815 |
| 672 | 20240318 | 102700 | 176627541500 | 385000 | 386000 | 386500 | 384500 | 4540 |
| 673 | 20240318 | 102600 | 174878532000 | 386000 | 387000 | 388000 | 386000 | 2562 |
| 674 | 20240318 | 102500 | 173887248500 | 387000 | 388000 | 388500 | 387000 | 1728 |
| 675 | 20240318 | 102400 | 173217380000 | 388000 | 387500 | 388500 | 387000 | 1603 |
| 676 | 20240318 | 102300 | 172595870000 | 388000 | 388000 | 389000 | 387500 | 1661 |
| 677 | 20240318 | 102200 | 171950848500 | 388500 | 388500 | 389000 | 388000 | 1521 |
| 678 | 20240318 | 102100 | 171360126500 | 389000 | 390000 | 390000 | 387500 | 3231 |
| 679 | 20240318 | 102000 | 170105419500 | 390500 | 390000 | 391500 | 388500 | 5286 |
| 680 | 20240318 | 101900 | 168044789500 | 390000 | 391500 | 392000 | 389000 | 4308 |
| 681 | 20240318 | 101800 | 166362282500 | 392000 | 392500 | 395500 | 390500 | 6913 |
| 682 | 20240318 | 101700 | 163647516500 | 392500 | 395500 | 395500 | 392500 | 4633 |
| 683 | 20240318 | 101600 | 161816183500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 684 | 20240318 | 101500 | 161816183500 | 395500 | 389500 | 395500 | 389000 | 19450 |
| 685 | 20240318 | 101400 | 154164019500 | 390000 | 386500 | 390500 | 386000 | 1943 |
| 686 | 20240318 | 101300 | 153408825500 | 386500 | 387000 | 388500 | 386500 | 1641 |
| 687 | 20240318 | 101200 | 152773449000 | 387500 | 390000 | 390500 | 386000 | 3963 |
| 688 | 20240318 | 101100 | 151236681000 | 390000 | 391500 | 392000 | 389000 | 3903 |
| 689 | 20240318 | 101000 | 149713955500 | 391500 | 389000 | 392500 | 389000 | 8059 |
| 690 | 20240318 | 100900 | 146560625500 | 389500 | 387500 | 389500 | 387500 | 2787 |
| 691 | 20240318 | 100800 | 145477375500 | 388000 | 386000 | 389000 | 386000 | 4104 |
| 692 | 20240318 | 100700 | 143885689000 | 385500 | 389500 | 390500 | 385000 | 7390 |
| 693 | 20240318 | 100600 | 141021075500 | 389500 | 389500 | 391000 | 389000 | 5182 |
| 694 | 20240318 | 100500 | 139000233000 | 389500 | 389000 | 393000 | 388500 | 7399 |
| 695 | 20240318 | 100400 | 136110287500 | 388500 | 389000 | 393000 | 385000 | 22495 |
| 696 | 20240318 | 100300 | 127345609000 | 389000 | 388000 | 389500 | 387000 | 10293 |
| 697 | 20240318 | 100200 | 123344195000 | 387500 | 384500 | 388000 | 383500 | 14259 |
| 698 | 20240318 | 100100 | 117841151000 | 384500 | 380000 | 385000 | 379500 | 10373 |
| 699 | 20240318 | 100000 | 113869720000 | 380000 | 378000 | 380000 | 377500 | 1377 |
| 700 | 20240318 | 095900 | 113348200000 | 378000 | 379500 | 381000 | 378000 | 3335 |
| 701 | 20240318 | 095800 | 112081743000 | 379000 | 377000 | 380500 | 376000 | 4333 |
| 702 | 20240318 | 095700 | 110440189500 | 377000 | 376500 | 377000 | 375500 | 1082 |
| 703 | 20240318 | 095600 | 110032961000 | 376500 | 375500 | 377000 | 375000 | 1019 |
| 704 | 20240318 | 095500 | 109649619000 | 375500 | 374000 | 376000 | 374000 | 1570 |
| 705 | 20240318 | 095400 | 109061092000 | 374000 | 373000 | 374000 | 372000 | 676 |
| 706 | 20240318 | 095300 | 108809039500 | 373500 | 374500 | 375500 | 373000 | 604 |
| 707 | 20240318 | 095200 | 108583153000 | 374000 | 374000 | 375500 | 373500 | 826 |
| 708 | 20240318 | 095100 | 108273857000 | 374000 | 374000 | 375000 | 373000 | 1616 |
| 709 | 20240318 | 095000 | 107669563500 | 373500 | 371500 | 374000 | 371000 | 1203 |
| 710 | 20240318 | 094900 | 107221762000 | 371500 | 372500 | 373000 | 371000 | 2511 |
| 711 | 20240318 | 094800 | 106288946000 | 372500 | 373000 | 373500 | 371500 | 1814 |
| 712 | 20240318 | 094700 | 105613442500 | 373000 | 372500 | 374500 | 371500 | 2500 |
| 713 | 20240318 | 094600 | 104680489000 | 371500 | 378500 | 379000 | 371500 | 7050 |
| 714 | 20240318 | 094500 | 102032934500 | 379000 | 378000 | 382000 | 377500 | 2820 |
| 715 | 20240318 | 094400 | 100963357500 | 377500 | 378500 | 379000 | 376500 | 3604 |
| 716 | 20240318 | 094300 | 99602326000 | 379000 | 381000 | 383500 | 377500 | 7285 |
| 717 | 20240318 | 094200 | 96826628500 | 382000 | 380000 | 383000 | 380000 | 3468 |
| 718 | 20240318 | 094100 | 95502284500 | 380000 | 380500 | 383500 | 380000 | 5971 |
| 719 | 20240318 | 094000 | 93219494000 | 380500 | 380500 | 381000 | 378500 | 3718 |
| 720 | 20240318 | 093900 | 91807047000 | 380000 | 380000 | 385000 | 376500 | 11382 |
| 721 | 20240318 | 093800 | 87470865000 | 380500 | 374000 | 383000 | 373500 | 30694 |
| 722 | 20240318 | 093700 | 75847499000 | 374000 | 371000 | 374000 | 370000 | 1575 |
| 723 | 20240318 | 093600 | 75261201000 | 370000 | 371500 | 372000 | 370000 | 2144 |
| 724 | 20240318 | 093500 | 74466288500 | 371500 | 372000 | 372000 | 371000 | 1835 |
| 725 | 20240318 | 093400 | 73784129500 | 371500 | 375000 | 375500 | 371000 | 3961 |
| 726 | 20240318 | 093300 | 72304251000 | 375000 | 374000 | 375000 | 373500 | 3652 |
| 727 | 20240318 | 093200 | 70936854000 | 374000 | 372500 | 374500 | 371500 | 5085 |
| 728 | 20240318 | 093100 | 69038426000 | 372500 | 373000 | 373500 | 371500 | 1553 |
| 729 | 20240318 | 093000 | 68459997000 | 373000 | 369000 | 374000 | 368500 | 2394 |
| 730 | 20240318 | 092900 | 67569279000 | 369500 | 371000 | 371500 | 369000 | 1878 |
| 731 | 20240318 | 092800 | 66874333500 | 371000 | 370500 | 373500 | 370000 | 3590 |
| 732 | 20240318 | 092700 | 65540092000 | 370500 | 374000 | 374500 | 368500 | 6948 |
| 733 | 20240318 | 092600 | 62957264500 | 374000 | 375500 | 376000 | 373000 | 4293 |
| 734 | 20240318 | 092500 | 61352162500 | 376000 | 374000 | 376500 | 373500 | 10424 |
| 735 | 20240318 | 092400 | 57442433500 | 373500 | 368000 | 375000 | 367000 | 25377 |
| 736 | 20240318 | 092300 | 48014484000 | 367000 | 368500 | 369000 | 367000 | 1912 |
| 737 | 20240318 | 092200 | 47310598500 | 368500 | 368500 | 369000 | 368000 | 1786 |
| 738 | 20240318 | 092100 | 46652253000 | 368500 | 367500 | 368500 | 365500 | 2688 |
| 739 | 20240318 | 092000 | 45664080500 | 367500 | 369000 | 369000 | 366500 | 3175 |
| 740 | 20240318 | 091900 | 44496544000 | 369000 | 368500 | 369500 | 368000 | 8192 |
| 741 | 20240318 | 091800 | 41473933500 | 368500 | 367000 | 368500 | 365000 | 4971 |
| 742 | 20240318 | 091700 | 39647475000 | 366000 | 366000 | 368500 | 363500 | 6211 |
| 743 | 20240318 | 091600 | 37369925000 | 366000 | 364000 | 367000 | 363000 | 5366 |
| 744 | 20240318 | 091500 | 35407790500 | 364000 | 361500 | 365000 | 361000 | 2978 |
| 745 | 20240318 | 091400 | 34324498000 | 361500 | 363000 | 363000 | 360500 | 904 |
| 746 | 20240318 | 091300 | 33997266000 | 363000 | 361000 | 364000 | 361000 | 2175 |
| 747 | 20240318 | 091200 | 33208079000 | 361000 | 363500 | 365500 | 360500 | 5192 |
| 748 | 20240318 | 091100 | 31316022000 | 363500 | 360000 | 365000 | 360000 | 4282 |
| 749 | 20240318 | 091000 | 29759934500 | 360000 | 358000 | 361000 | 358000 | 1799 |
| 750 | 20240318 | 090900 | 29114192000 | 358000 | 358000 | 359000 | 357500 | 1842 |
| 751 | 20240318 | 090800 | 28454674500 | 358500 | 361000 | 361000 | 357500 | 2240 |
| 752 | 20240318 | 090700 | 27650841000 | 361000 | 359000 | 361500 | 358500 | 2667 |
| 753 | 20240318 | 090600 | 26691845000 | 358500 | 356500 | 360500 | 356000 | 3945 |
| 754 | 20240318 | 090500 | 25278912000 | 356500 | 361000 | 362000 | 356000 | 6378 |
| 755 | 20240318 | 090400 | 22986825500 | 360500 | 363000 | 365000 | 360500 | 3863 |
| 756 | 20240318 | 090300 | 21584913500 | 363500 | 362000 | 363500 | 360000 | 5245 |
| 757 | 20240318 | 090200 | 19689946500 | 362000 | 367000 | 367500 | 362000 | 9006 |
| 758 | 20240318 | 090100 | 16401921000 | 367000 | 367000 | 370000 | 366000 | 16227 |
| 759 | 20240318 | 090000 | 10430202500 | 367000 | 360000 | 368000 | 358000 | 28741 |