44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 213500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 3 | 20240311 | 213400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 4 | 20240311 | 213300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 5 | 20240311 | 213200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 6 | 20240311 | 213100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 7 | 20240311 | 213000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 8 | 20240311 | 212900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 9 | 20240311 | 212800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 10 | 20240311 | 212700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 11 | 20240311 | 212600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 12 | 20240311 | 212500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 13 | 20240311 | 212400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 14 | 20240311 | 212300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 15 | 20240311 | 212200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 16 | 20240311 | 212100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 17 | 20240311 | 212000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 18 | 20240311 | 211900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 19 | 20240311 | 211800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 20 | 20240311 | 211700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 21 | 20240311 | 211600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 22 | 20240311 | 211500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 23 | 20240311 | 211400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 24 | 20240311 | 211300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 25 | 20240311 | 211200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 26 | 20240311 | 211100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 27 | 20240311 | 211000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 28 | 20240311 | 210900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 29 | 20240311 | 210800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 30 | 20240311 | 210700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 31 | 20240311 | 210600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 32 | 20240311 | 210500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 33 | 20240311 | 210400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 34 | 20240311 | 210300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 35 | 20240311 | 210200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 36 | 20240311 | 210100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 37 | 20240311 | 210000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 38 | 20240311 | 205900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 39 | 20240311 | 205800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 40 | 20240311 | 205700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 41 | 20240311 | 205600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 42 | 20240311 | 205500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 43 | 20240311 | 205400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 44 | 20240311 | 205300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 45 | 20240311 | 205200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 46 | 20240311 | 205100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 47 | 20240311 | 205000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 48 | 20240311 | 204900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 49 | 20240311 | 204800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 50 | 20240311 | 204700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 51 | 20240311 | 204600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 52 | 20240311 | 204500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 53 | 20240311 | 204400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 54 | 20240311 | 204300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 55 | 20240311 | 204200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 56 | 20240311 | 204100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 57 | 20240311 | 204000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 58 | 20240311 | 203900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 59 | 20240311 | 203800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 60 | 20240311 | 203700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 61 | 20240311 | 203600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 62 | 20240311 | 203500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 63 | 20240311 | 203400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 64 | 20240311 | 203300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 65 | 20240311 | 203200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 66 | 20240311 | 203100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 67 | 20240311 | 203000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 68 | 20240311 | 202900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 69 | 20240311 | 202800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 70 | 20240311 | 202700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 71 | 20240311 | 202600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 72 | 20240311 | 202500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 73 | 20240311 | 202400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 74 | 20240311 | 202300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 75 | 20240311 | 202200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 76 | 20240311 | 202100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 77 | 20240311 | 202000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 78 | 20240311 | 201900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 79 | 20240311 | 201800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 80 | 20240311 | 201700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 81 | 20240311 | 201600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 82 | 20240311 | 201500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 83 | 20240311 | 201400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 84 | 20240311 | 201300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 85 | 20240311 | 201200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 86 | 20240311 | 201100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 87 | 20240311 | 201000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 88 | 20240311 | 200900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 89 | 20240311 | 200800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 90 | 20240311 | 200700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 91 | 20240311 | 200600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 92 | 20240311 | 200500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 93 | 20240311 | 200400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 94 | 20240311 | 200300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 95 | 20240311 | 200200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 96 | 20240311 | 200100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 97 | 20240311 | 200000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 98 | 20240311 | 195900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 99 | 20240311 | 195800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 100 | 20240311 | 195700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 101 | 20240311 | 195600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 102 | 20240311 | 195500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 103 | 20240311 | 195400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 104 | 20240311 | 195300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 105 | 20240311 | 195200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 106 | 20240311 | 195100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 107 | 20240311 | 195000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 108 | 20240311 | 194900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 109 | 20240311 | 194800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 110 | 20240311 | 194700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 111 | 20240311 | 194600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 112 | 20240311 | 194500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 113 | 20240311 | 194400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 114 | 20240311 | 194300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 115 | 20240311 | 194200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 116 | 20240311 | 194100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 117 | 20240311 | 194000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 118 | 20240311 | 193900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 119 | 20240311 | 193800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 120 | 20240311 | 193700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 121 | 20240311 | 193600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 122 | 20240311 | 193500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 123 | 20240311 | 193400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 124 | 20240311 | 193300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 125 | 20240311 | 193200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 126 | 20240311 | 193100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 127 | 20240311 | 193000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 128 | 20240311 | 192900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 129 | 20240311 | 192800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 130 | 20240311 | 192700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 131 | 20240311 | 192600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 132 | 20240311 | 192500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 133 | 20240311 | 192400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 134 | 20240311 | 192300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 135 | 20240311 | 192200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 136 | 20240311 | 192100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 137 | 20240311 | 192000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 138 | 20240311 | 191900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 139 | 20240311 | 191800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 140 | 20240311 | 191700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 141 | 20240311 | 191600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 142 | 20240311 | 191500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 143 | 20240311 | 191400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 144 | 20240311 | 191300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 145 | 20240311 | 191200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 146 | 20240311 | 191100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 147 | 20240311 | 191000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 148 | 20240311 | 190900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 149 | 20240311 | 190800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 150 | 20240311 | 190700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 151 | 20240311 | 190600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 152 | 20240311 | 190500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 153 | 20240311 | 190400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 154 | 20240311 | 190300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 155 | 20240311 | 190200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 156 | 20240311 | 190100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 157 | 20240311 | 190000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 158 | 20240311 | 185900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 159 | 20240311 | 185800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 160 | 20240311 | 185700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 161 | 20240311 | 185600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 162 | 20240311 | 185500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 163 | 20240311 | 185400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 164 | 20240311 | 185300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 165 | 20240311 | 185200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 166 | 20240311 | 185100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 167 | 20240311 | 185000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 168 | 20240311 | 184900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 169 | 20240311 | 184800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 170 | 20240311 | 184700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 171 | 20240311 | 184600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 172 | 20240311 | 184500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 173 | 20240311 | 184400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 174 | 20240311 | 184300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 175 | 20240311 | 184200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 176 | 20240311 | 184100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 177 | 20240311 | 184000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 178 | 20240311 | 183900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 179 | 20240311 | 183800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 180 | 20240311 | 183700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 181 | 20240311 | 183600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 182 | 20240311 | 183500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 183 | 20240311 | 183400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 184 | 20240311 | 183300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 185 | 20240311 | 183200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 186 | 20240311 | 183100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 187 | 20240311 | 183000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 188 | 20240311 | 182900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 189 | 20240311 | 182800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 190 | 20240311 | 182700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 191 | 20240311 | 182600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 192 | 20240311 | 182500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 193 | 20240311 | 182400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 194 | 20240311 | 182300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 195 | 20240311 | 182200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 196 | 20240311 | 182100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 197 | 20240311 | 182000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 198 | 20240311 | 181900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 199 | 20240311 | 181800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 200 | 20240311 | 181700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 201 | 20240311 | 181600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 202 | 20240311 | 181500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 203 | 20240311 | 181400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 204 | 20240311 | 181300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 205 | 20240311 | 181200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 206 | 20240311 | 181100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 207 | 20240311 | 181000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 208 | 20240311 | 180900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 209 | 20240311 | 180800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 210 | 20240311 | 180700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 211 | 20240311 | 180600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 212 | 20240311 | 180500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 213 | 20240311 | 180400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 214 | 20240311 | 180300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 215 | 20240311 | 180200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 216 | 20240311 | 180100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 217 | 20240311 | 180000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 218 | 20240311 | 175900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 219 | 20240311 | 175800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 220 | 20240311 | 175700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 221 | 20240311 | 175600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 222 | 20240311 | 175500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 223 | 20240311 | 175400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 224 | 20240311 | 175300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 225 | 20240311 | 175200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 226 | 20240311 | 175100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 227 | 20240311 | 175000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 228 | 20240311 | 174900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 229 | 20240311 | 174800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 230 | 20240311 | 174700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 231 | 20240311 | 174600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 232 | 20240311 | 174500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 233 | 20240311 | 174400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 234 | 20240311 | 174300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 235 | 20240311 | 174200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 236 | 20240311 | 174100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 237 | 20240311 | 174000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 238 | 20240311 | 173900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 239 | 20240311 | 173800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 240 | 20240311 | 173700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 241 | 20240311 | 173600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 242 | 20240311 | 173500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 243 | 20240311 | 173400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 244 | 20240311 | 173300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 245 | 20240311 | 173200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 246 | 20240311 | 173100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 247 | 20240311 | 173000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 248 | 20240311 | 172900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 249 | 20240311 | 172800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 250 | 20240311 | 172700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 251 | 20240311 | 172600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 252 | 20240311 | 172500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 253 | 20240311 | 172400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 254 | 20240311 | 172300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 255 | 20240311 | 172200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 256 | 20240311 | 172100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 257 | 20240311 | 172000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 258 | 20240311 | 171900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 259 | 20240311 | 171800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 260 | 20240311 | 171700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 261 | 20240311 | 171600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 262 | 20240311 | 171500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 263 | 20240311 | 171400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 264 | 20240311 | 171300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 265 | 20240311 | 171200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 266 | 20240311 | 171100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 267 | 20240311 | 171000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 268 | 20240311 | 170900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 269 | 20240311 | 170800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 270 | 20240311 | 170700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 271 | 20240311 | 170600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 272 | 20240311 | 170500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 273 | 20240311 | 170400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 274 | 20240311 | 170300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 275 | 20240311 | 170200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 276 | 20240311 | 170100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 277 | 20240311 | 170000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 278 | 20240311 | 165900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 279 | 20240311 | 165800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 280 | 20240311 | 165700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 281 | 20240311 | 165600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 282 | 20240311 | 165500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 283 | 20240311 | 165400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 284 | 20240311 | 165300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 285 | 20240311 | 165200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 286 | 20240311 | 165100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 287 | 20240311 | 165000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 288 | 20240311 | 164900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 289 | 20240311 | 164800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 290 | 20240311 | 164700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 291 | 20240311 | 164600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 292 | 20240311 | 164500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 293 | 20240311 | 164400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 294 | 20240311 | 164300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 295 | 20240311 | 164200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 296 | 20240311 | 164100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 297 | 20240311 | 164000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 298 | 20240311 | 163900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 299 | 20240311 | 163800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 300 | 20240311 | 163700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 301 | 20240311 | 163600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 302 | 20240311 | 163500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 303 | 20240311 | 163400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 304 | 20240311 | 163300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 305 | 20240311 | 163200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 306 | 20240311 | 163100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 307 | 20240311 | 163000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 308 | 20240311 | 162900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 309 | 20240311 | 162800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 310 | 20240311 | 162700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 311 | 20240311 | 162600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 312 | 20240311 | 162500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 313 | 20240311 | 162400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 314 | 20240311 | 162300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 315 | 20240311 | 162200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 316 | 20240311 | 162100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 317 | 20240311 | 162000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 318 | 20240311 | 161900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 319 | 20240311 | 161800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 320 | 20240311 | 161700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 321 | 20240311 | 161600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 322 | 20240311 | 161500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 323 | 20240311 | 161400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 324 | 20240311 | 161300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 325 | 20240311 | 161200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 326 | 20240311 | 161100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 327 | 20240311 | 161000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 328 | 20240311 | 160900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 329 | 20240311 | 160800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 330 | 20240311 | 160700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 331 | 20240311 | 160600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 332 | 20240311 | 160500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 333 | 20240311 | 160400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 334 | 20240311 | 160300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 335 | 20240311 | 160200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 336 | 20240311 | 160100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 337 | 20240311 | 160000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 338 | 20240311 | 155900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 339 | 20240311 | 155800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 340 | 20240311 | 155700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 341 | 20240311 | 155600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 342 | 20240311 | 155500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 343 | 20240311 | 155400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 344 | 20240311 | 155300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 345 | 20240311 | 155200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 346 | 20240311 | 155100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 347 | 20240311 | 155000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 348 | 20240311 | 154900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 349 | 20240311 | 154800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 350 | 20240311 | 154700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 351 | 20240311 | 154600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 352 | 20240311 | 154500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 353 | 20240311 | 154400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 354 | 20240311 | 154300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 355 | 20240311 | 154200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 356 | 20240311 | 154100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 357 | 20240311 | 154000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 358 | 20240311 | 153900 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 359 | 20240311 | 153800 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 360 | 20240311 | 153700 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 361 | 20240311 | 153600 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 362 | 20240311 | 153500 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 363 | 20240311 | 153400 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 364 | 20240311 | 153300 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 365 | 20240311 | 153200 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 366 | 20240311 | 153100 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 367 | 20240311 | 153000 | 187857956500 | 366500 | 366500 | 366500 | 366500 | 3315 |
| 368 | 20240311 | 152900 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 369 | 20240311 | 152800 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 370 | 20240311 | 152700 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 371 | 20240311 | 152600 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 372 | 20240311 | 152500 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 373 | 20240311 | 152400 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 374 | 20240311 | 152300 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 375 | 20240311 | 152200 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 376 | 20240311 | 152100 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 377 | 20240311 | 152000 | 186643009000 | 367000 | 367000 | 367000 | 367000 | 0 |
| 378 | 20240311 | 151900 | 186643009000 | 367000 | 365000 | 367000 | 365000 | 1557 |
| 379 | 20240311 | 151800 | 186073737500 | 365500 | 366000 | 366500 | 365500 | 691 |
| 380 | 20240311 | 151700 | 185820943500 | 366000 | 367000 | 367000 | 366000 | 1561 |
| 381 | 20240311 | 151600 | 185248843500 | 367000 | 366000 | 367000 | 366000 | 499 |
| 382 | 20240311 | 151500 | 185066032500 | 366500 | 364500 | 366500 | 364500 | 619 |
| 383 | 20240311 | 151400 | 184839798000 | 365000 | 367500 | 367500 | 364500 | 870 |
| 384 | 20240311 | 151300 | 184521693000 | 367500 | 363500 | 367500 | 363500 | 846 |
| 385 | 20240311 | 151200 | 184213100000 | 364000 | 363500 | 364000 | 362000 | 1633 |
| 386 | 20240311 | 151100 | 183620300500 | 363000 | 363500 | 364500 | 363000 | 1709 |
| 387 | 20240311 | 151000 | 182999294500 | 363500 | 363000 | 364500 | 363000 | 1639 |
| 388 | 20240311 | 150900 | 182403015000 | 363000 | 361000 | 363500 | 359500 | 2990 |
| 389 | 20240311 | 150800 | 181321943500 | 360500 | 364500 | 365000 | 358500 | 7773 |
| 390 | 20240311 | 150700 | 178510857000 | 364500 | 367500 | 367500 | 364500 | 7075 |
| 391 | 20240311 | 150600 | 175925218500 | 367500 | 368000 | 368500 | 367000 | 489 |
| 392 | 20240311 | 150500 | 175745462000 | 368000 | 368000 | 368500 | 367500 | 1009 |
| 393 | 20240311 | 150400 | 175374479000 | 368000 | 368000 | 368500 | 367500 | 555 |
| 394 | 20240311 | 150300 | 175170199000 | 368000 | 367500 | 368500 | 367500 | 334 |
| 395 | 20240311 | 150200 | 175047278500 | 367500 | 368000 | 369000 | 367500 | 1107 |
| 396 | 20240311 | 150100 | 174639682500 | 368500 | 368000 | 368500 | 367000 | 853 |
| 397 | 20240311 | 150000 | 174326219000 | 368000 | 370000 | 370000 | 368000 | 1225 |
| 398 | 20240311 | 145900 | 173874150000 | 370000 | 370000 | 370000 | 369000 | 968 |
| 399 | 20240311 | 145800 | 173516376000 | 370000 | 369500 | 370000 | 369000 | 393 |
| 400 | 20240311 | 145700 | 173371120000 | 369000 | 369500 | 369500 | 369000 | 616 |
| 401 | 20240311 | 145600 | 173143536000 | 369000 | 369500 | 370000 | 369000 | 539 |
| 402 | 20240311 | 145500 | 172944509500 | 369000 | 369000 | 370000 | 369000 | 684 |
| 403 | 20240311 | 145400 | 172691857000 | 369000 | 367500 | 369500 | 367500 | 450 |
| 404 | 20240311 | 145300 | 172526197500 | 367500 | 367000 | 367500 | 366500 | 435 |
| 405 | 20240311 | 145200 | 172366510500 | 367000 | 367500 | 367500 | 366500 | 511 |
| 406 | 20240311 | 145100 | 172179108000 | 367500 | 367000 | 367500 | 366500 | 655 |
| 407 | 20240311 | 145000 | 171938681500 | 367000 | 366500 | 367000 | 366000 | 415 |
| 408 | 20240311 | 144900 | 171786567500 | 366500 | 366000 | 366500 | 366000 | 406 |
| 409 | 20240311 | 144800 | 171637843500 | 366000 | 366000 | 366500 | 365500 | 984 |
| 410 | 20240311 | 144700 | 171278063000 | 366500 | 366000 | 366500 | 365500 | 675 |
| 411 | 20240311 | 144600 | 171031110000 | 366000 | 367500 | 368000 | 366000 | 2785 |
| 412 | 20240311 | 144500 | 170009892500 | 367500 | 369000 | 369500 | 367500 | 1621 |
| 413 | 20240311 | 144400 | 169412905500 | 369000 | 369500 | 370000 | 369000 | 458 |
| 414 | 20240311 | 144300 | 169243776000 | 369500 | 369500 | 370000 | 368500 | 608 |
| 415 | 20240311 | 144200 | 169019157500 | 369500 | 369500 | 369500 | 369000 | 123 |
| 416 | 20240311 | 144100 | 168973718000 | 369000 | 369500 | 369500 | 369000 | 373 |
| 417 | 20240311 | 144000 | 168835979000 | 369000 | 369500 | 370500 | 369000 | 399 |
| 418 | 20240311 | 143900 | 168688610500 | 369500 | 369000 | 370000 | 369000 | 491 |
| 419 | 20240311 | 143800 | 168507001500 | 369500 | 368500 | 369500 | 368500 | 370 |
| 420 | 20240311 | 143700 | 168370399000 | 368500 | 369000 | 369500 | 368500 | 302 |
| 421 | 20240311 | 143600 | 168258968000 | 369000 | 369500 | 370000 | 369000 | 199 |
| 422 | 20240311 | 143500 | 168185498500 | 370000 | 370000 | 370000 | 369000 | 828 |
| 423 | 20240311 | 143400 | 167879764500 | 369500 | 370500 | 370500 | 369000 | 516 |
| 424 | 20240311 | 143300 | 167689037000 | 370500 | 371000 | 371500 | 370000 | 623 |
| 425 | 20240311 | 143200 | 167458007500 | 371000 | 370000 | 371500 | 369500 | 1093 |
| 426 | 20240311 | 143100 | 167053293500 | 369500 | 369500 | 370000 | 368500 | 320 |
| 427 | 20240311 | 143000 | 166935083500 | 369500 | 367500 | 369500 | 367500 | 517 |
| 428 | 20240311 | 142900 | 166744699000 | 368000 | 367500 | 368000 | 367000 | 391 |
| 429 | 20240311 | 142800 | 166600986500 | 367000 | 367500 | 367500 | 366500 | 571 |
| 430 | 20240311 | 142700 | 166391409500 | 367500 | 366500 | 367500 | 366500 | 341 |
| 431 | 20240311 | 142600 | 166266233000 | 367000 | 366500 | 367000 | 366000 | 897 |
| 432 | 20240311 | 142500 | 165937382000 | 366500 | 368000 | 368500 | 366500 | 1117 |
| 433 | 20240311 | 142400 | 165527405000 | 367500 | 369000 | 369500 | 367500 | 842 |
| 434 | 20240311 | 142300 | 165217280000 | 369000 | 370500 | 370500 | 368500 | 1233 |
| 435 | 20240311 | 142200 | 164762101000 | 370500 | 369500 | 370500 | 368500 | 803 |
| 436 | 20240311 | 142100 | 164465526000 | 369500 | 367000 | 369500 | 367000 | 825 |
| 437 | 20240311 | 142000 | 164161760500 | 367000 | 366500 | 368000 | 366500 | 1325 |
| 438 | 20240311 | 141900 | 163675529500 | 366500 | 366000 | 367000 | 365500 | 1848 |
| 439 | 20240311 | 141800 | 162998997000 | 366000 | 368000 | 368500 | 366000 | 3385 |
| 440 | 20240311 | 141700 | 161757128500 | 369000 | 370000 | 370500 | 368000 | 2262 |
| 441 | 20240311 | 141600 | 160921523000 | 370000 | 370000 | 370500 | 369000 | 760 |
| 442 | 20240311 | 141500 | 160640407500 | 369500 | 369000 | 370000 | 368000 | 3255 |
| 443 | 20240311 | 141400 | 159439094000 | 369500 | 370500 | 371000 | 369000 | 6862 |
| 444 | 20240311 | 141300 | 156900678000 | 371000 | 372000 | 372500 | 370000 | 2872 |
| 445 | 20240311 | 141200 | 155835423000 | 372500 | 372500 | 373000 | 372000 | 893 |
| 446 | 20240311 | 141100 | 155502621500 | 372500 | 372000 | 373000 | 371500 | 1537 |
| 447 | 20240311 | 141000 | 154930735500 | 371500 | 373500 | 374000 | 371500 | 2675 |
| 448 | 20240311 | 140900 | 153934124500 | 373500 | 374500 | 375000 | 373000 | 2234 |
| 449 | 20240311 | 140800 | 153098763500 | 374500 | 376000 | 376000 | 374500 | 974 |
| 450 | 20240311 | 140700 | 152733542000 | 376000 | 375500 | 376000 | 375000 | 760 |
| 451 | 20240311 | 140600 | 152448282500 | 375500 | 375500 | 376000 | 375000 | 658 |
| 452 | 20240311 | 140500 | 152201241500 | 375500 | 375000 | 376000 | 375000 | 652 |
| 453 | 20240311 | 140400 | 151956512000 | 375000 | 375500 | 376000 | 375000 | 1573 |
| 454 | 20240311 | 140300 | 151366104500 | 375500 | 378000 | 378000 | 375500 | 1663 |
| 455 | 20240311 | 140200 | 150740135000 | 378000 | 378000 | 378000 | 377500 | 177 |
| 456 | 20240311 | 140100 | 150673241000 | 378000 | 377500 | 378000 | 376500 | 183 |
| 457 | 20240311 | 140000 | 150604215000 | 377500 | 377000 | 377500 | 376500 | 520 |
| 458 | 20240311 | 135900 | 150408225000 | 377000 | 377000 | 377000 | 376500 | 282 |
| 459 | 20240311 | 135800 | 150302020500 | 377000 | 376500 | 377000 | 376500 | 300 |
| 460 | 20240311 | 135700 | 150189007500 | 376500 | 377500 | 377500 | 376500 | 719 |
| 461 | 20240311 | 135600 | 149917977500 | 377000 | 376500 | 377500 | 376000 | 361 |
| 462 | 20240311 | 135500 | 149782026500 | 376500 | 376500 | 377000 | 376000 | 567 |
| 463 | 20240311 | 135400 | 149568640500 | 376000 | 378500 | 378500 | 376000 | 1199 |
| 464 | 20240311 | 135300 | 149117315000 | 377000 | 378000 | 378500 | 377000 | 899 |
| 465 | 20240311 | 135200 | 148777866500 | 378000 | 378500 | 379000 | 378000 | 332 |
| 466 | 20240311 | 135100 | 148652234000 | 378500 | 379000 | 379000 | 378500 | 191 |
| 467 | 20240311 | 135000 | 148579907000 | 379000 | 378500 | 379000 | 378500 | 68 |
| 468 | 20240311 | 134900 | 148554158500 | 378500 | 379000 | 379500 | 378500 | 173 |
| 469 | 20240311 | 134800 | 148488591000 | 379000 | 379500 | 379500 | 378500 | 286 |
| 470 | 20240311 | 134700 | 148380216000 | 379500 | 380000 | 380000 | 379500 | 188 |
| 471 | 20240311 | 134600 | 148308849500 | 380000 | 379500 | 380000 | 379500 | 109 |
| 472 | 20240311 | 134500 | 148267439500 | 380000 | 380500 | 380500 | 380000 | 413 |
| 473 | 20240311 | 134400 | 148110486000 | 380500 | 380500 | 381000 | 380000 | 321 |
| 474 | 20240311 | 134300 | 147988353000 | 380500 | 380500 | 381000 | 380000 | 240 |
| 475 | 20240311 | 134200 | 147897022000 | 381000 | 380500 | 381000 | 380000 | 260 |
| 476 | 20240311 | 134100 | 147798036000 | 380000 | 379500 | 380000 | 378500 | 455 |
| 477 | 20240311 | 134000 | 147625468000 | 379500 | 379000 | 379500 | 379000 | 276 |
| 478 | 20240311 | 133900 | 147520770000 | 379000 | 379500 | 379500 | 379000 | 150 |
| 479 | 20240311 | 133800 | 147463885500 | 379500 | 379000 | 379500 | 379000 | 330 |
| 480 | 20240311 | 133700 | 147338748500 | 379000 | 379500 | 380000 | 379000 | 607 |
| 481 | 20240311 | 133600 | 147108460000 | 380500 | 379500 | 380500 | 379000 | 450 |
| 482 | 20240311 | 133500 | 146937590000 | 379500 | 379000 | 379500 | 378500 | 377 |
| 483 | 20240311 | 133400 | 146794612500 | 378500 | 379000 | 379000 | 378500 | 252 |
| 484 | 20240311 | 133300 | 146699108000 | 378500 | 378000 | 378500 | 377500 | 521 |
| 485 | 20240311 | 133200 | 146502033500 | 377500 | 376500 | 378000 | 376500 | 441 |
| 486 | 20240311 | 133100 | 146335577000 | 376500 | 376500 | 377000 | 375500 | 2420 |
| 487 | 20240311 | 133000 | 145425926500 | 376500 | 377000 | 377500 | 376500 | 2443 |
| 488 | 20240311 | 132900 | 144505528000 | 377000 | 380500 | 380500 | 377000 | 3509 |
| 489 | 20240311 | 132800 | 143177461500 | 381000 | 380000 | 381000 | 380000 | 273 |
| 490 | 20240311 | 132700 | 143073599500 | 380000 | 379500 | 380500 | 379500 | 562 |
| 491 | 20240311 | 132600 | 142860065500 | 380000 | 379500 | 380000 | 379000 | 267 |
| 492 | 20240311 | 132500 | 142758734000 | 379500 | 380000 | 380000 | 379000 | 719 |
| 493 | 20240311 | 132400 | 142485933500 | 380000 | 379500 | 380000 | 379000 | 509 |
| 494 | 20240311 | 132300 | 142292723000 | 379000 | 379500 | 379500 | 379000 | 1208 |
| 495 | 20240311 | 132200 | 141834819500 | 379500 | 379500 | 380500 | 379500 | 1865 |
| 496 | 20240311 | 132100 | 141126816500 | 379500 | 380500 | 380500 | 379500 | 2052 |
| 497 | 20240311 | 132000 | 140346756000 | 380500 | 381000 | 381500 | 380500 | 1055 |
| 498 | 20240311 | 131900 | 139945022500 | 381500 | 382500 | 382500 | 381000 | 1967 |
| 499 | 20240311 | 131800 | 139193942500 | 383000 | 384000 | 384000 | 382000 | 1417 |
| 500 | 20240311 | 131700 | 138651707000 | 384000 | 385000 | 385000 | 383500 | 849 |
| 501 | 20240311 | 131600 | 138325434000 | 385500 | 385000 | 385500 | 384500 | 169 |
| 502 | 20240311 | 131500 | 138260314500 | 384500 | 385000 | 385000 | 384500 | 56 |
| 503 | 20240311 | 131400 | 138238766500 | 385000 | 384500 | 385000 | 384000 | 159 |
| 504 | 20240311 | 131300 | 138177638500 | 384500 | 384000 | 384500 | 384000 | 152 |
| 505 | 20240311 | 131200 | 138119241500 | 384000 | 386000 | 386000 | 384000 | 589 |
| 506 | 20240311 | 131100 | 137892519500 | 386000 | 385000 | 386000 | 385000 | 163 |
| 507 | 20240311 | 131000 | 137829690000 | 385000 | 384000 | 385000 | 384000 | 242 |
| 508 | 20240311 | 130900 | 137736627000 | 384000 | 384500 | 384500 | 383500 | 291 |
| 509 | 20240311 | 130800 | 137624894000 | 383500 | 384000 | 384500 | 383000 | 562 |
| 510 | 20240311 | 130700 | 137409210500 | 384500 | 383000 | 384500 | 382500 | 611 |
| 511 | 20240311 | 130600 | 137175274500 | 383000 | 383500 | 383500 | 383000 | 886 |
| 512 | 20240311 | 130500 | 136835832500 | 383500 | 382500 | 384000 | 382000 | 1438 |
| 513 | 20240311 | 130400 | 136285159000 | 382500 | 384500 | 385500 | 382500 | 3442 |
| 514 | 20240311 | 130300 | 134964213500 | 384500 | 387500 | 387500 | 384500 | 1970 |
| 515 | 20240311 | 130200 | 134203498500 | 388000 | 388000 | 388500 | 387500 | 459 |
| 516 | 20240311 | 130100 | 134025418500 | 388500 | 389000 | 389000 | 388000 | 566 |
| 517 | 20240311 | 130000 | 133805480000 | 388500 | 389500 | 389500 | 388500 | 119 |
| 518 | 20240311 | 125900 | 133759188000 | 389500 | 389000 | 390000 | 388500 | 856 |
| 519 | 20240311 | 125800 | 133426324000 | 389000 | 389500 | 389500 | 388000 | 421 |
| 520 | 20240311 | 125700 | 133262660000 | 389000 | 388500 | 389500 | 388500 | 134 |
| 521 | 20240311 | 125600 | 133210519000 | 388500 | 387500 | 389500 | 386500 | 1538 |
| 522 | 20240311 | 125500 | 132614605500 | 387500 | 391000 | 391000 | 387500 | 1680 |
| 523 | 20240311 | 125400 | 131960738000 | 390500 | 391500 | 391500 | 390500 | 463 |
| 524 | 20240311 | 125300 | 131779770500 | 391000 | 391500 | 392000 | 391000 | 480 |
| 525 | 20240311 | 125200 | 131591990500 | 392000 | 391500 | 392000 | 391500 | 410 |
| 526 | 20240311 | 125100 | 131431358000 | 391500 | 391000 | 392000 | 391000 | 421 |
| 527 | 20240311 | 125000 | 131266483000 | 391000 | 391500 | 392000 | 391000 | 1209 |
| 528 | 20240311 | 124900 | 130793232000 | 391500 | 392000 | 392000 | 391500 | 84 |
| 529 | 20240311 | 124800 | 130760325500 | 391500 | 391500 | 392000 | 391500 | 798 |
| 530 | 20240311 | 124700 | 130447789000 | 392000 | 392000 | 392000 | 391500 | 231 |
| 531 | 20240311 | 124600 | 130357239000 | 392000 | 392000 | 392500 | 392000 | 682 |
| 532 | 20240311 | 124500 | 130089825500 | 392000 | 392000 | 392000 | 391000 | 924 |
| 533 | 20240311 | 124400 | 129728004000 | 391500 | 392500 | 392500 | 391500 | 575 |
| 534 | 20240311 | 124300 | 129502484500 | 392500 | 391000 | 393000 | 391000 | 4124 |
| 535 | 20240311 | 124200 | 127885135500 | 390500 | 391000 | 391000 | 390500 | 196 |
| 536 | 20240311 | 124100 | 127808513500 | 391000 | 391000 | 391500 | 390000 | 347 |
| 537 | 20240311 | 124000 | 127672856500 | 391000 | 392000 | 392000 | 391000 | 297 |
| 538 | 20240311 | 123900 | 127556674500 | 391000 | 391500 | 392000 | 391000 | 908 |
| 539 | 20240311 | 123800 | 127201248500 | 391500 | 390500 | 392000 | 390000 | 1022 |
| 540 | 20240311 | 123700 | 126801383000 | 390000 | 389500 | 390500 | 389500 | 547 |
| 541 | 20240311 | 123600 | 126588086000 | 389500 | 391000 | 391500 | 389500 | 655 |
| 542 | 20240311 | 123500 | 126332370000 | 391500 | 391500 | 392000 | 391000 | 841 |
| 543 | 20240311 | 123400 | 126003261500 | 391500 | 392000 | 392500 | 391500 | 1464 |
| 544 | 20240311 | 123300 | 125429386000 | 392000 | 391500 | 392000 | 391000 | 879 |
| 545 | 20240311 | 123200 | 125085260500 | 391500 | 391000 | 391500 | 390500 | 311 |
| 546 | 20240311 | 123100 | 124963663000 | 391000 | 390500 | 391000 | 390000 | 383 |
| 547 | 20240311 | 123000 | 124813927500 | 390000 | 388500 | 391000 | 388000 | 1139 |
| 548 | 20240311 | 122900 | 124370042000 | 388000 | 389000 | 389500 | 388000 | 250 |
| 549 | 20240311 | 122800 | 124272840000 | 389000 | 389000 | 389500 | 389000 | 134 |
| 550 | 20240311 | 122700 | 124220674500 | 389500 | 389500 | 389500 | 389000 | 75 |
| 551 | 20240311 | 122600 | 124191477500 | 389500 | 389000 | 389500 | 389000 | 114 |
| 552 | 20240311 | 122500 | 124147091000 | 389000 | 389000 | 389500 | 389000 | 122 |
| 553 | 20240311 | 122400 | 124099600000 | 389000 | 388500 | 389500 | 388500 | 151 |
| 554 | 20240311 | 122300 | 124040821500 | 388000 | 389500 | 389500 | 388000 | 364 |
| 555 | 20240311 | 122200 | 123899262000 | 389500 | 389000 | 389500 | 388500 | 833 |
| 556 | 20240311 | 122100 | 123575346000 | 389000 | 389000 | 390000 | 389000 | 1211 |
| 557 | 20240311 | 122000 | 123103230000 | 389500 | 388500 | 389500 | 388500 | 488 |
| 558 | 20240311 | 121900 | 122913419000 | 388500 | 388000 | 388500 | 388000 | 397 |
| 559 | 20240311 | 121800 | 122759247500 | 388000 | 388500 | 388500 | 388000 | 67 |
| 560 | 20240311 | 121700 | 122733220500 | 388500 | 387500 | 389000 | 387500 | 354 |
| 561 | 20240311 | 121600 | 122595804500 | 387500 | 388500 | 388500 | 387500 | 119 |
| 562 | 20240311 | 121500 | 122549630500 | 388500 | 388000 | 389000 | 388000 | 254 |
| 563 | 20240311 | 121400 | 122450997500 | 388000 | 389000 | 389000 | 387500 | 251 |
| 564 | 20240311 | 121300 | 122353515500 | 388500 | 387500 | 389000 | 387500 | 348 |
| 565 | 20240311 | 121200 | 122218292000 | 388000 | 387000 | 388000 | 387000 | 160 |
| 566 | 20240311 | 121100 | 122156274000 | 387500 | 387000 | 387500 | 387000 | 209 |
| 567 | 20240311 | 121000 | 122075340500 | 387000 | 386500 | 387000 | 386000 | 95 |
| 568 | 20240311 | 120900 | 122038621000 | 386500 | 386500 | 386500 | 386000 | 211 |
| 569 | 20240311 | 120800 | 121957095000 | 386000 | 383000 | 386500 | 383000 | 807 |
| 570 | 20240311 | 120700 | 121647626500 | 383000 | 384000 | 384000 | 383000 | 596 |
| 571 | 20240311 | 120600 | 121418984000 | 384000 | 384500 | 384500 | 384000 | 295 |
| 572 | 20240311 | 120500 | 121305679000 | 384000 | 384500 | 384500 | 384000 | 284 |
| 573 | 20240311 | 120400 | 121196560000 | 384500 | 384500 | 385000 | 384000 | 280 |
| 574 | 20240311 | 120300 | 121088904500 | 384500 | 384000 | 384500 | 384000 | 235 |
| 575 | 20240311 | 120200 | 120998631500 | 384500 | 385000 | 385000 | 384500 | 179 |
| 576 | 20240311 | 120100 | 120929768500 | 385000 | 384500 | 385000 | 384000 | 264 |
| 577 | 20240311 | 120000 | 120828307000 | 384500 | 385500 | 385500 | 384500 | 397 |
| 578 | 20240311 | 115900 | 120675523500 | 384500 | 383500 | 386000 | 383500 | 1712 |
| 579 | 20240311 | 115800 | 120018163000 | 383500 | 385500 | 385500 | 383500 | 2323 |
| 580 | 20240311 | 115700 | 119124943000 | 385500 | 387000 | 387000 | 385500 | 522 |
| 581 | 20240311 | 115600 | 118923457500 | 386500 | 387000 | 387000 | 386000 | 279 |
| 582 | 20240311 | 115500 | 118815630000 | 387000 | 387500 | 388000 | 386500 | 444 |
| 583 | 20240311 | 115400 | 118643738500 | 387500 | 388000 | 388000 | 387000 | 286 |
| 584 | 20240311 | 115300 | 118532911000 | 388000 | 389000 | 389500 | 387500 | 486 |
| 585 | 20240311 | 115200 | 118344073000 | 389000 | 389500 | 389500 | 388500 | 240 |
| 586 | 20240311 | 115100 | 118250703000 | 389500 | 388500 | 389500 | 388000 | 441 |
| 587 | 20240311 | 115000 | 118079135000 | 388000 | 388000 | 388500 | 387500 | 245 |
| 588 | 20240311 | 114900 | 117984100000 | 388000 | 387500 | 388000 | 387500 | 140 |
| 589 | 20240311 | 114800 | 117929799500 | 387500 | 387000 | 388000 | 386500 | 219 |
| 590 | 20240311 | 114700 | 117844964000 | 386500 | 387000 | 387000 | 386500 | 404 |
| 591 | 20240311 | 114600 | 117688674000 | 387000 | 387000 | 387000 | 386500 | 294 |
| 592 | 20240311 | 114500 | 117574974500 | 386500 | 387000 | 387000 | 386000 | 210 |
| 593 | 20240311 | 114400 | 117493767500 | 387000 | 387500 | 387500 | 386500 | 178 |
| 594 | 20240311 | 114300 | 117424898500 | 387500 | 386500 | 388000 | 386500 | 232 |
| 595 | 20240311 | 114200 | 117335117500 | 386500 | 388000 | 388000 | 386500 | 349 |
| 596 | 20240311 | 114100 | 117200068000 | 388000 | 387500 | 388000 | 387000 | 288 |
| 597 | 20240311 | 114000 | 117088404000 | 387500 | 388000 | 388500 | 386500 | 744 |
| 598 | 20240311 | 113900 | 116799783500 | 388500 | 389500 | 389500 | 388500 | 379 |
| 599 | 20240311 | 113800 | 116652317500 | 389500 | 389000 | 389500 | 388500 | 1059 |
| 600 | 20240311 | 113700 | 116240317500 | 389000 | 388500 | 389000 | 388000 | 148 |
| 601 | 20240311 | 113600 | 116182812500 | 388000 | 385500 | 388500 | 385500 | 884 |
| 602 | 20240311 | 113500 | 115841633000 | 385500 | 386500 | 387000 | 385500 | 2635 |
| 603 | 20240311 | 113400 | 114825162500 | 386500 | 387000 | 387500 | 386500 | 782 |
| 604 | 20240311 | 113300 | 114522629500 | 387000 | 387500 | 388000 | 387000 | 735 |
| 605 | 20240311 | 113200 | 114237629000 | 387500 | 389500 | 389500 | 387500 | 958 |
| 606 | 20240311 | 113100 | 113865868500 | 389500 | 389000 | 390000 | 389000 | 270 |
| 607 | 20240311 | 113000 | 113760709000 | 389000 | 388500 | 390000 | 388500 | 559 |
| 608 | 20240311 | 112900 | 113543170000 | 388500 | 387000 | 388500 | 387000 | 476 |
| 609 | 20240311 | 112800 | 113358510500 | 387000 | 388500 | 388500 | 386000 | 2881 |
| 610 | 20240311 | 112700 | 112242612500 | 388500 | 389500 | 389500 | 388500 | 1106 |
| 611 | 20240311 | 112600 | 111812412500 | 389500 | 391500 | 391500 | 389500 | 1991 |
| 612 | 20240311 | 112500 | 111035741500 | 391000 | 391000 | 391500 | 391000 | 1270 |
| 613 | 20240311 | 112400 | 110538946000 | 391000 | 391000 | 391500 | 389500 | 1116 |
| 614 | 20240311 | 112300 | 110102722500 | 390500 | 394000 | 394500 | 389500 | 2107 |
| 615 | 20240311 | 112200 | 109277273500 | 394000 | 394000 | 394500 | 393000 | 1901 |
| 616 | 20240311 | 112100 | 108528442000 | 394000 | 392000 | 394500 | 392000 | 1549 |
| 617 | 20240311 | 112000 | 107918392500 | 392500 | 392000 | 392500 | 390500 | 1559 |
| 618 | 20240311 | 111900 | 107308135500 | 392000 | 393500 | 394000 | 391000 | 2298 |
| 619 | 20240311 | 111800 | 106406118000 | 393500 | 393500 | 394500 | 392000 | 3853 |
| 620 | 20240311 | 111700 | 104889762500 | 393500 | 394000 | 394000 | 392500 | 1870 |
| 621 | 20240311 | 111600 | 104154100500 | 394000 | 391500 | 395000 | 391500 | 7424 |
| 622 | 20240311 | 111500 | 101232206000 | 391000 | 389500 | 392000 | 389500 | 2709 |
| 623 | 20240311 | 111400 | 100172363500 | 390000 | 389000 | 390500 | 388500 | 1337 |
| 624 | 20240311 | 111300 | 99651610000 | 389000 | 390000 | 390000 | 388500 | 1695 |
| 625 | 20240311 | 111200 | 98992059000 | 389500 | 389500 | 390000 | 389000 | 761 |
| 626 | 20240311 | 111100 | 98695551000 | 389500 | 390500 | 390500 | 389000 | 1931 |
| 627 | 20240311 | 111000 | 97942511000 | 390000 | 389000 | 390000 | 388000 | 1469 |
| 628 | 20240311 | 110900 | 97370559000 | 389000 | 389000 | 389500 | 388000 | 1011 |
| 629 | 20240311 | 110800 | 96977607500 | 389000 | 386500 | 389000 | 386000 | 1181 |
| 630 | 20240311 | 110700 | 96520670000 | 387000 | 388000 | 390000 | 386500 | 2081 |
| 631 | 20240311 | 110600 | 95713283500 | 388000 | 392000 | 392000 | 388000 | 3888 |
| 632 | 20240311 | 110500 | 94198047500 | 391500 | 390000 | 392500 | 389500 | 6981 |
| 633 | 20240311 | 110400 | 91466427500 | 390000 | 388500 | 390000 | 388000 | 3073 |
| 634 | 20240311 | 110300 | 90270852000 | 388000 | 387500 | 388500 | 387000 | 1951 |
| 635 | 20240311 | 110200 | 89513638500 | 387500 | 389000 | 389000 | 387000 | 2116 |
| 636 | 20240311 | 110100 | 88692553000 | 389000 | 386000 | 389000 | 386000 | 3747 |
| 637 | 20240311 | 110000 | 87239239500 | 387000 | 387000 | 387500 | 386000 | 2706 |
| 638 | 20240311 | 105900 | 86191248000 | 387500 | 382500 | 387500 | 382000 | 6337 |
| 639 | 20240311 | 105800 | 83749135000 | 382500 | 383500 | 383500 | 382500 | 303 |
| 640 | 20240311 | 105700 | 83633094000 | 383000 | 383500 | 383500 | 383000 | 376 |
| 641 | 20240311 | 105600 | 83489045000 | 383500 | 383500 | 384000 | 383500 | 1042 |
| 642 | 20240311 | 105500 | 83089273000 | 383500 | 383500 | 384000 | 383500 | 354 |
| 643 | 20240311 | 105400 | 82953438500 | 383500 | 384000 | 384000 | 383000 | 273 |
| 644 | 20240311 | 105300 | 82848710000 | 383500 | 383500 | 384000 | 383000 | 769 |
| 645 | 20240311 | 105200 | 82553781000 | 383500 | 382500 | 383500 | 382500 | 364 |
| 646 | 20240311 | 105100 | 82414420500 | 383000 | 382500 | 383000 | 382000 | 533 |
| 647 | 20240311 | 105000 | 82210561500 | 382500 | 382000 | 382500 | 382000 | 255 |
| 648 | 20240311 | 104900 | 82113087500 | 382000 | 381500 | 382500 | 381000 | 309 |
| 649 | 20240311 | 104800 | 81995087000 | 381500 | 380000 | 381500 | 379500 | 431 |
| 650 | 20240311 | 104700 | 81831155000 | 380000 | 379500 | 380000 | 379500 | 245 |
| 651 | 20240311 | 104600 | 81738139000 | 380000 | 380000 | 380500 | 379500 | 511 |
| 652 | 20240311 | 104500 | 81543911000 | 380500 | 380500 | 380500 | 380000 | 81 |
| 653 | 20240311 | 104400 | 81513092500 | 381000 | 380500 | 381000 | 380000 | 169 |
| 654 | 20240311 | 104300 | 81448804500 | 380500 | 380500 | 380500 | 379500 | 287 |
| 655 | 20240311 | 104200 | 81339740500 | 380000 | 380000 | 381000 | 380000 | 280 |
| 656 | 20240311 | 104100 | 81233278500 | 380000 | 381500 | 382000 | 380000 | 383 |
| 657 | 20240311 | 104000 | 81087287000 | 381500 | 382000 | 382500 | 381500 | 295 |
| 658 | 20240311 | 103900 | 80974597000 | 382000 | 382500 | 383000 | 382000 | 895 |
| 659 | 20240311 | 103800 | 80632082500 | 382500 | 380500 | 382500 | 380500 | 196 |
| 660 | 20240311 | 103700 | 80557203500 | 380000 | 381000 | 382500 | 380000 | 608 |
| 661 | 20240311 | 103600 | 80325407500 | 381000 | 380500 | 381500 | 380000 | 417 |
| 662 | 20240311 | 103500 | 80166554500 | 380000 | 379000 | 381000 | 379000 | 341 |
| 663 | 20240311 | 103400 | 80036937000 | 380500 | 379000 | 380500 | 377500 | 868 |
| 664 | 20240311 | 103300 | 79708083000 | 379000 | 380000 | 380500 | 379000 | 327 |
| 665 | 20240311 | 103200 | 79583965500 | 380000 | 380500 | 381000 | 380000 | 377 |
| 666 | 20240311 | 103100 | 79440640000 | 380000 | 381000 | 381500 | 380000 | 641 |
| 667 | 20240311 | 103000 | 79196796000 | 381000 | 381000 | 381500 | 380500 | 281 |
| 668 | 20240311 | 102900 | 79089807500 | 381500 | 380000 | 381500 | 380000 | 209 |
| 669 | 20240311 | 102800 | 79010281000 | 380000 | 379500 | 380000 | 379000 | 365 |
| 670 | 20240311 | 102700 | 78871754000 | 379500 | 382000 | 382000 | 379000 | 1029 |
| 671 | 20240311 | 102600 | 78480158000 | 381500 | 381500 | 382000 | 381000 | 352 |
| 672 | 20240311 | 102500 | 78345782000 | 381500 | 382500 | 383000 | 381000 | 1161 |
| 673 | 20240311 | 102400 | 77902269000 | 383000 | 383000 | 384000 | 382500 | 889 |
| 674 | 20240311 | 102300 | 77561652500 | 383500 | 383500 | 383500 | 382000 | 1243 |
| 675 | 20240311 | 102200 | 77085804500 | 383500 | 382500 | 383500 | 382500 | 523 |
| 676 | 20240311 | 102100 | 76885350500 | 382500 | 384000 | 384500 | 382500 | 1410 |
| 677 | 20240311 | 102000 | 76344767000 | 384500 | 385000 | 385500 | 383500 | 2317 |
| 678 | 20240311 | 101900 | 75453473500 | 385000 | 383500 | 385000 | 383000 | 3071 |
| 679 | 20240311 | 101800 | 74274310000 | 383000 | 383500 | 383500 | 383000 | 491 |
| 680 | 20240311 | 101700 | 74086090500 | 383000 | 383500 | 384000 | 382000 | 3451 |
| 681 | 20240311 | 101600 | 72763881000 | 384000 | 384500 | 384500 | 382000 | 1619 |
| 682 | 20240311 | 101500 | 72143210000 | 384500 | 382000 | 384500 | 381500 | 3723 |
| 683 | 20240311 | 101400 | 70715756000 | 382000 | 381000 | 382000 | 380000 | 1501 |
| 684 | 20240311 | 101300 | 70143377000 | 381000 | 378000 | 381000 | 377000 | 1908 |
| 685 | 20240311 | 101200 | 69419392000 | 378000 | 378500 | 378500 | 377500 | 965 |
| 686 | 20240311 | 101100 | 69054714500 | 378500 | 378500 | 379000 | 377500 | 447 |
| 687 | 20240311 | 101000 | 68885699000 | 379000 | 378500 | 379000 | 378500 | 259 |
| 688 | 20240311 | 100900 | 68787599500 | 378500 | 378500 | 379000 | 378000 | 224 |
| 689 | 20240311 | 100800 | 68702792500 | 379000 | 379500 | 379500 | 378500 | 252 |
| 690 | 20240311 | 100700 | 68607237500 | 379500 | 378500 | 379500 | 378500 | 473 |
| 691 | 20240311 | 100600 | 68427788500 | 379000 | 378500 | 379000 | 378000 | 931 |
| 692 | 20240311 | 100500 | 68075141500 | 378500 | 378500 | 379000 | 378000 | 576 |
| 693 | 20240311 | 100400 | 67857207500 | 378000 | 376500 | 379000 | 376500 | 529 |
| 694 | 20240311 | 100300 | 67657331500 | 376500 | 377000 | 377500 | 376000 | 737 |
| 695 | 20240311 | 100200 | 67379331500 | 376500 | 377000 | 377000 | 376000 | 335 |
| 696 | 20240311 | 100100 | 67253197000 | 377500 | 376000 | 377500 | 376000 | 266 |
| 697 | 20240311 | 100000 | 67152891500 | 376000 | 375500 | 377000 | 375500 | 840 |
| 698 | 20240311 | 095900 | 66837203000 | 375500 | 376500 | 377500 | 375000 | 1478 |
| 699 | 20240311 | 095800 | 66281634000 | 376500 | 376000 | 377000 | 375000 | 868 |
| 700 | 20240311 | 095700 | 65955445000 | 376000 | 376000 | 377000 | 375500 | 411 |
| 701 | 20240311 | 095600 | 65800921000 | 376000 | 376500 | 378000 | 376000 | 894 |
| 702 | 20240311 | 095500 | 65463999000 | 377000 | 376500 | 377500 | 376000 | 244 |
| 703 | 20240311 | 095400 | 65372105500 | 377500 | 378000 | 378500 | 376000 | 780 |
| 704 | 20240311 | 095300 | 65077790500 | 378000 | 378000 | 379000 | 377500 | 499 |
| 705 | 20240311 | 095200 | 64889074500 | 378000 | 376500 | 378000 | 376500 | 198 |
| 706 | 20240311 | 095100 | 64814389000 | 376500 | 375000 | 377500 | 375000 | 1933 |
| 707 | 20240311 | 095000 | 64088167500 | 375000 | 376000 | 376000 | 374000 | 2604 |
| 708 | 20240311 | 094900 | 63112062500 | 376000 | 377500 | 377500 | 375500 | 1490 |
| 709 | 20240311 | 094800 | 62551257000 | 377500 | 377500 | 378500 | 377000 | 622 |
| 710 | 20240311 | 094700 | 62316526000 | 378000 | 379500 | 379500 | 377500 | 745 |
| 711 | 20240311 | 094600 | 62034246000 | 379500 | 379000 | 380000 | 379000 | 483 |
| 712 | 20240311 | 094500 | 61850850000 | 379500 | 378500 | 380000 | 378500 | 752 |
| 713 | 20240311 | 094400 | 61565629500 | 378500 | 379000 | 379000 | 377500 | 543 |
| 714 | 20240311 | 094300 | 61359947500 | 379000 | 377000 | 379000 | 376500 | 2056 |
| 715 | 20240311 | 094200 | 60584139500 | 377000 | 377500 | 378000 | 376500 | 553 |
| 716 | 20240311 | 094100 | 60375513000 | 378000 | 378500 | 379000 | 377000 | 812 |
| 717 | 20240311 | 094000 | 60068430500 | 378500 | 378500 | 379000 | 378000 | 518 |
| 718 | 20240311 | 093900 | 59872355000 | 378000 | 377000 | 379000 | 377000 | 430 |
| 719 | 20240311 | 093800 | 59709693000 | 377000 | 376500 | 378500 | 376500 | 736 |
| 720 | 20240311 | 093700 | 59431828000 | 377000 | 377500 | 377500 | 376500 | 774 |
| 721 | 20240311 | 093600 | 59139959000 | 378000 | 376500 | 378500 | 376000 | 795 |
| 722 | 20240311 | 093500 | 58840065500 | 376500 | 374500 | 377000 | 374000 | 1329 |
| 723 | 20240311 | 093400 | 58340731000 | 374500 | 375000 | 376000 | 374500 | 1048 |
| 724 | 20240311 | 093300 | 57947953500 | 375000 | 376500 | 376500 | 374500 | 1858 |
| 725 | 20240311 | 093200 | 57250429000 | 376500 | 377000 | 378000 | 376000 | 495 |
| 726 | 20240311 | 093100 | 57063836500 | 377500 | 378000 | 378000 | 375000 | 2498 |
| 727 | 20240311 | 093000 | 56124084000 | 377500 | 379000 | 380500 | 376500 | 2015 |
| 728 | 20240311 | 092900 | 55363601500 | 380500 | 382000 | 382000 | 379000 | 1923 |
| 729 | 20240311 | 092800 | 54632445000 | 382000 | 378500 | 382500 | 377500 | 2149 |
| 730 | 20240311 | 092700 | 53813107500 | 378500 | 381000 | 381500 | 378000 | 3063 |
| 731 | 20240311 | 092600 | 52650314500 | 381000 | 383500 | 384000 | 380000 | 2620 |
| 732 | 20240311 | 092500 | 51651328000 | 383500 | 380500 | 383500 | 380000 | 4910 |
| 733 | 20240311 | 092400 | 49775398000 | 380500 | 381500 | 382500 | 380000 | 3086 |
| 734 | 20240311 | 092300 | 48597951000 | 381500 | 380000 | 382500 | 380000 | 4819 |
| 735 | 20240311 | 092200 | 46761477000 | 380500 | 378500 | 380500 | 377500 | 1899 |
| 736 | 20240311 | 092100 | 46040669000 | 378500 | 376000 | 379000 | 376000 | 2435 |
| 737 | 20240311 | 092000 | 45121839000 | 377000 | 379500 | 380000 | 376000 | 1973 |
| 738 | 20240311 | 091900 | 44375379000 | 380000 | 376000 | 381500 | 375000 | 6354 |
| 739 | 20240311 | 091800 | 41965903500 | 376000 | 372500 | 376000 | 372000 | 1871 |
| 740 | 20240311 | 091700 | 41266725500 | 372500 | 370500 | 373000 | 368500 | 1394 |
| 741 | 20240311 | 091600 | 40750072500 | 370000 | 368000 | 371000 | 368000 | 1481 |
| 742 | 20240311 | 091500 | 40203393000 | 368500 | 371000 | 372000 | 368000 | 2258 |
| 743 | 20240311 | 091400 | 39369657500 | 371500 | 370000 | 372000 | 367500 | 4345 |
| 744 | 20240311 | 091300 | 37766363000 | 372000 | 373000 | 373000 | 368500 | 5398 |
| 745 | 20240311 | 091200 | 35767376000 | 372500 | 376500 | 376500 | 371000 | 3163 |
| 746 | 20240311 | 091100 | 34585520500 | 375500 | 378500 | 380000 | 373000 | 4906 |
| 747 | 20240311 | 091000 | 32741040000 | 379000 | 381000 | 381500 | 378000 | 5397 |
| 748 | 20240311 | 090900 | 30692137000 | 380500 | 378500 | 381000 | 375000 | 4996 |
| 749 | 20240311 | 090800 | 28800567000 | 378000 | 371000 | 379000 | 371000 | 4472 |
| 750 | 20240311 | 090700 | 27120356500 | 371500 | 370500 | 372000 | 368000 | 2535 |
| 751 | 20240311 | 090600 | 26182706000 | 371500 | 367500 | 372500 | 367500 | 5065 |
| 752 | 20240311 | 090500 | 24307721000 | 367000 | 364500 | 368000 | 364500 | 4969 |
| 753 | 20240311 | 090400 | 22487083000 | 364500 | 366500 | 370000 | 364500 | 6718 |
| 754 | 20240311 | 090300 | 20023269500 | 365500 | 373500 | 373500 | 364500 | 14837 |
| 755 | 20240311 | 090200 | 14556815000 | 373000 | 378500 | 381000 | 372500 | 9020 |
| 756 | 20240311 | 090100 | 11172319500 | 380000 | 387000 | 387500 | 378500 | 12212 |
| 757 | 20240311 | 090000 | 6507942500 | 386000 | 384000 | 389000 | 383500 | 16713 |