42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 204700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 3 | 20240312 | 204600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 4 | 20240312 | 204500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 5 | 20240312 | 204400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 6 | 20240312 | 204300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 7 | 20240312 | 204200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 8 | 20240312 | 204100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 9 | 20240312 | 204000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 10 | 20240312 | 203900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 11 | 20240312 | 203800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 12 | 20240312 | 203700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 13 | 20240312 | 203600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 14 | 20240312 | 203500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 15 | 20240312 | 203400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 16 | 20240312 | 203300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 17 | 20240312 | 203200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 18 | 20240312 | 203100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 19 | 20240312 | 203000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 20 | 20240312 | 202900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 21 | 20240312 | 202800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 22 | 20240312 | 202700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 23 | 20240312 | 202600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 24 | 20240312 | 202500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 25 | 20240312 | 202400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 26 | 20240312 | 202300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 27 | 20240312 | 202200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 28 | 20240312 | 202100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 29 | 20240312 | 202000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 30 | 20240312 | 201900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 31 | 20240312 | 201800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 32 | 20240312 | 201700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 33 | 20240312 | 201600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 34 | 20240312 | 201500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 35 | 20240312 | 201400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 36 | 20240312 | 201300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 37 | 20240312 | 201200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 38 | 20240312 | 201100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 39 | 20240312 | 201000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 40 | 20240312 | 200900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 41 | 20240312 | 200800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 42 | 20240312 | 200700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 43 | 20240312 | 200600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 44 | 20240312 | 200500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 45 | 20240312 | 200400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 46 | 20240312 | 200300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 47 | 20240312 | 200200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 48 | 20240312 | 200100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 49 | 20240312 | 200000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 50 | 20240312 | 195900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 51 | 20240312 | 195800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 52 | 20240312 | 195700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 53 | 20240312 | 195600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 54 | 20240312 | 195500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 55 | 20240312 | 195400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 56 | 20240312 | 195300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 57 | 20240312 | 195200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 58 | 20240312 | 195100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 59 | 20240312 | 195000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 60 | 20240312 | 194900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 61 | 20240312 | 194800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 62 | 20240312 | 194700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 63 | 20240312 | 194600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 64 | 20240312 | 194500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 65 | 20240312 | 194400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 66 | 20240312 | 194300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 67 | 20240312 | 194200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 68 | 20240312 | 194100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 69 | 20240312 | 194000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 70 | 20240312 | 193900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 71 | 20240312 | 193800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 72 | 20240312 | 193700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 73 | 20240312 | 193600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 74 | 20240312 | 193500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 75 | 20240312 | 193400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 76 | 20240312 | 193300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 77 | 20240312 | 193200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 78 | 20240312 | 193100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 79 | 20240312 | 193000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 80 | 20240312 | 192900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 81 | 20240312 | 192800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 82 | 20240312 | 192700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 83 | 20240312 | 192600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 84 | 20240312 | 192500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 85 | 20240312 | 192400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 86 | 20240312 | 192300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 87 | 20240312 | 192200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 88 | 20240312 | 192100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 89 | 20240312 | 192000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 90 | 20240312 | 191900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 91 | 20240312 | 191800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 92 | 20240312 | 191700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 93 | 20240312 | 191600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 94 | 20240312 | 191500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 95 | 20240312 | 191400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 96 | 20240312 | 191300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 97 | 20240312 | 191200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 98 | 20240312 | 191100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 99 | 20240312 | 191000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 100 | 20240312 | 190900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 101 | 20240312 | 190800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 102 | 20240312 | 190700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 103 | 20240312 | 190600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 104 | 20240312 | 190500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 105 | 20240312 | 190400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 106 | 20240312 | 190300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 107 | 20240312 | 190200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 108 | 20240312 | 190100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 109 | 20240312 | 190000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 110 | 20240312 | 185900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 111 | 20240312 | 185800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 112 | 20240312 | 185700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 113 | 20240312 | 185600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 114 | 20240312 | 185500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 115 | 20240312 | 185400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 116 | 20240312 | 185300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 117 | 20240312 | 185200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 118 | 20240312 | 185100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 119 | 20240312 | 185000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 120 | 20240312 | 184900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 121 | 20240312 | 184800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 122 | 20240312 | 184700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 123 | 20240312 | 184600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 124 | 20240312 | 184500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 125 | 20240312 | 184400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 126 | 20240312 | 184300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 127 | 20240312 | 184200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 128 | 20240312 | 184100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 129 | 20240312 | 184000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 130 | 20240312 | 183900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 131 | 20240312 | 183800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 132 | 20240312 | 183700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 133 | 20240312 | 183600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 134 | 20240312 | 183500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 135 | 20240312 | 183400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 136 | 20240312 | 183300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 137 | 20240312 | 183200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 138 | 20240312 | 183100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 139 | 20240312 | 183000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 140 | 20240312 | 182900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 141 | 20240312 | 182800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 142 | 20240312 | 182700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 143 | 20240312 | 182600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 144 | 20240312 | 182500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 145 | 20240312 | 182400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 146 | 20240312 | 182300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 147 | 20240312 | 182200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 148 | 20240312 | 182100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 149 | 20240312 | 182000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 150 | 20240312 | 181900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 151 | 20240312 | 181800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 152 | 20240312 | 181700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 153 | 20240312 | 181600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 154 | 20240312 | 181500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 155 | 20240312 | 181400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 156 | 20240312 | 181300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 157 | 20240312 | 181200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 158 | 20240312 | 181100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 159 | 20240312 | 181000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 160 | 20240312 | 180900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 161 | 20240312 | 180800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 162 | 20240312 | 180700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 163 | 20240312 | 180600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 164 | 20240312 | 180500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 165 | 20240312 | 180400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 166 | 20240312 | 180300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 167 | 20240312 | 180200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 168 | 20240312 | 180100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 169 | 20240312 | 180000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 170 | 20240312 | 175900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 171 | 20240312 | 175800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 172 | 20240312 | 175700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 173 | 20240312 | 175600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 174 | 20240312 | 175500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 175 | 20240312 | 175400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 176 | 20240312 | 175300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 177 | 20240312 | 175200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 178 | 20240312 | 175100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 179 | 20240312 | 175000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 180 | 20240312 | 174900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 181 | 20240312 | 174800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 182 | 20240312 | 174700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 183 | 20240312 | 174600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 184 | 20240312 | 174500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 185 | 20240312 | 174400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 186 | 20240312 | 174300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 187 | 20240312 | 174200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 188 | 20240312 | 174100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 189 | 20240312 | 174000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 190 | 20240312 | 173900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 191 | 20240312 | 173800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 192 | 20240312 | 173700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 193 | 20240312 | 173600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 194 | 20240312 | 173500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 195 | 20240312 | 173400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 196 | 20240312 | 173300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 197 | 20240312 | 173200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 198 | 20240312 | 173100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 199 | 20240312 | 173000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 200 | 20240312 | 172900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 201 | 20240312 | 172800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 202 | 20240312 | 172700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 203 | 20240312 | 172600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 204 | 20240312 | 172500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 205 | 20240312 | 172400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 206 | 20240312 | 172300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 207 | 20240312 | 172200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 208 | 20240312 | 172100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 209 | 20240312 | 172000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 210 | 20240312 | 171900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 211 | 20240312 | 171800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 212 | 20240312 | 171700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 213 | 20240312 | 171600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 214 | 20240312 | 171500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 215 | 20240312 | 171400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 216 | 20240312 | 171300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 217 | 20240312 | 171200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 218 | 20240312 | 171100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 219 | 20240312 | 171000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 220 | 20240312 | 170900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 221 | 20240312 | 170800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 222 | 20240312 | 170700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 223 | 20240312 | 170600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 224 | 20240312 | 170500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 225 | 20240312 | 170400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 226 | 20240312 | 170300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 227 | 20240312 | 170200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 228 | 20240312 | 170100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 229 | 20240312 | 170000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 230 | 20240312 | 165900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 231 | 20240312 | 165800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 232 | 20240312 | 165700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 233 | 20240312 | 165600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 234 | 20240312 | 165500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 235 | 20240312 | 165400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 236 | 20240312 | 165300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 237 | 20240312 | 165200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 238 | 20240312 | 165100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 239 | 20240312 | 165000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 240 | 20240312 | 164900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 241 | 20240312 | 164800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 242 | 20240312 | 164700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 243 | 20240312 | 164600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 244 | 20240312 | 164500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 245 | 20240312 | 164400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 246 | 20240312 | 164300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 247 | 20240312 | 164200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 248 | 20240312 | 164100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 249 | 20240312 | 164000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 250 | 20240312 | 163900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 251 | 20240312 | 163800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 252 | 20240312 | 163700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 253 | 20240312 | 163600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 254 | 20240312 | 163500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 255 | 20240312 | 163400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 256 | 20240312 | 163300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 257 | 20240312 | 163200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 258 | 20240312 | 163100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 259 | 20240312 | 163000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 260 | 20240312 | 162900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 261 | 20240312 | 162800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 262 | 20240312 | 162700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 263 | 20240312 | 162600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 264 | 20240312 | 162500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 265 | 20240312 | 162400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 266 | 20240312 | 162300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 267 | 20240312 | 162200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 268 | 20240312 | 162100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 269 | 20240312 | 162000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 270 | 20240312 | 161900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 271 | 20240312 | 161800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 272 | 20240312 | 161700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 273 | 20240312 | 161600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 274 | 20240312 | 161500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 275 | 20240312 | 161400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 276 | 20240312 | 161300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 277 | 20240312 | 161200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 278 | 20240312 | 161100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 279 | 20240312 | 161000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 280 | 20240312 | 160900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 281 | 20240312 | 160800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 282 | 20240312 | 160700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 283 | 20240312 | 160600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 284 | 20240312 | 160500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 285 | 20240312 | 160400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 286 | 20240312 | 160300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 287 | 20240312 | 160200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 288 | 20240312 | 160100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 289 | 20240312 | 160000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 290 | 20240312 | 155900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 291 | 20240312 | 155800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 292 | 20240312 | 155700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 293 | 20240312 | 155600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 294 | 20240312 | 155500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 295 | 20240312 | 155400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 296 | 20240312 | 155300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 297 | 20240312 | 155200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 298 | 20240312 | 155100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 299 | 20240312 | 155000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 300 | 20240312 | 154900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 301 | 20240312 | 154800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 302 | 20240312 | 154700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 303 | 20240312 | 154600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 304 | 20240312 | 154500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 305 | 20240312 | 154400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 306 | 20240312 | 154300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 307 | 20240312 | 154200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 308 | 20240312 | 154100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 309 | 20240312 | 154000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 310 | 20240312 | 153900 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 311 | 20240312 | 153800 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 312 | 20240312 | 153700 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 313 | 20240312 | 153600 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 314 | 20240312 | 153500 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 315 | 20240312 | 153400 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 316 | 20240312 | 153300 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 317 | 20240312 | 153200 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 318 | 20240312 | 153100 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 319 | 20240312 | 153000 | 270051294500 | 262000 | 262000 | 262000 | 262000 | 33691 |
| 320 | 20240312 | 152900 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 321 | 20240312 | 152800 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 322 | 20240312 | 152700 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 323 | 20240312 | 152600 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 324 | 20240312 | 152500 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 325 | 20240312 | 152400 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 326 | 20240312 | 152300 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 327 | 20240312 | 152200 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 328 | 20240312 | 152100 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 329 | 20240312 | 152000 | 261224252500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 330 | 20240312 | 151900 | 261224252500 | 261000 | 261500 | 262000 | 261000 | 3678 |
| 331 | 20240312 | 151800 | 260262775500 | 261500 | 262000 | 262000 | 261500 | 2847 |
| 332 | 20240312 | 151700 | 259517981000 | 262000 | 262000 | 262000 | 261500 | 3768 |
| 333 | 20240312 | 151600 | 258531913000 | 262000 | 262000 | 262000 | 261500 | 3033 |
| 334 | 20240312 | 151500 | 257737587500 | 261500 | 262000 | 262000 | 261500 | 3446 |
| 335 | 20240312 | 151400 | 256834894500 | 261500 | 261500 | 262000 | 261000 | 12936 |
| 336 | 20240312 | 151300 | 253450695000 | 261000 | 261500 | 261500 | 261000 | 4002 |
| 337 | 20240312 | 151200 | 252404542000 | 261000 | 261500 | 261500 | 261000 | 2960 |
| 338 | 20240312 | 151100 | 251630616500 | 261000 | 261000 | 261500 | 261000 | 2393 |
| 339 | 20240312 | 151000 | 251005088000 | 261000 | 261500 | 261500 | 261000 | 1773 |
| 340 | 20240312 | 150900 | 250541694500 | 261000 | 261500 | 261500 | 261000 | 879 |
| 341 | 20240312 | 150800 | 250312077000 | 261500 | 261000 | 261500 | 261000 | 985 |
| 342 | 20240312 | 150700 | 250054825000 | 261000 | 261000 | 261500 | 261000 | 914 |
| 343 | 20240312 | 150600 | 249815934500 | 261000 | 261000 | 261500 | 260500 | 8610 |
| 344 | 20240312 | 150500 | 247567907000 | 261000 | 261000 | 261000 | 260500 | 1959 |
| 345 | 20240312 | 150400 | 247056895500 | 260500 | 261000 | 261000 | 260500 | 987 |
| 346 | 20240312 | 150300 | 246799578000 | 260500 | 261000 | 261000 | 260500 | 1853 |
| 347 | 20240312 | 150200 | 246316300000 | 260500 | 261000 | 261000 | 260500 | 1231 |
| 348 | 20240312 | 150100 | 245995557500 | 260500 | 261000 | 261000 | 260500 | 636 |
| 349 | 20240312 | 150000 | 245829726000 | 260500 | 260500 | 261000 | 260500 | 5639 |
| 350 | 20240312 | 145900 | 244358762500 | 260500 | 260500 | 261000 | 260500 | 727 |
| 351 | 20240312 | 145800 | 244169152500 | 260500 | 260500 | 261000 | 260500 | 645 |
| 352 | 20240312 | 145700 | 244000909000 | 261000 | 260500 | 261000 | 260500 | 1089 |
| 353 | 20240312 | 145600 | 243717013500 | 261000 | 260500 | 261000 | 260500 | 877 |
| 354 | 20240312 | 145500 | 243488339500 | 260500 | 261000 | 261000 | 260500 | 775 |
| 355 | 20240312 | 145400 | 243286185500 | 260500 | 260500 | 261000 | 260000 | 2969 |
| 356 | 20240312 | 145300 | 242512671500 | 260500 | 260000 | 260500 | 260000 | 569 |
| 357 | 20240312 | 145200 | 242364545000 | 260000 | 260500 | 260500 | 260000 | 5437 |
| 358 | 20240312 | 145100 | 240948705000 | 260000 | 260000 | 260500 | 260000 | 803 |
| 359 | 20240312 | 145000 | 240739663500 | 260000 | 260500 | 260500 | 260000 | 1860 |
| 360 | 20240312 | 144900 | 240255870500 | 260500 | 260500 | 260500 | 260000 | 549 |
| 361 | 20240312 | 144800 | 240112940000 | 260500 | 260500 | 260500 | 260000 | 1142 |
| 362 | 20240312 | 144700 | 239815841000 | 260500 | 260000 | 260500 | 260000 | 756 |
| 363 | 20240312 | 144600 | 239619168000 | 260000 | 260000 | 260500 | 260000 | 558 |
| 364 | 20240312 | 144500 | 239473991000 | 260000 | 260500 | 260500 | 260000 | 462 |
| 365 | 20240312 | 144400 | 239353782000 | 260000 | 260500 | 260500 | 260000 | 717 |
| 366 | 20240312 | 144300 | 239167213000 | 260500 | 260000 | 260500 | 260000 | 860 |
| 367 | 20240312 | 144200 | 238943455500 | 260500 | 260500 | 260500 | 260000 | 682 |
| 368 | 20240312 | 144100 | 238766034500 | 260000 | 260500 | 260500 | 260000 | 926 |
| 369 | 20240312 | 144000 | 238525097500 | 260000 | 260500 | 260500 | 260000 | 1965 |
| 370 | 20240312 | 143900 | 238013392500 | 260500 | 260000 | 260500 | 260000 | 601 |
| 371 | 20240312 | 143800 | 237856948000 | 260500 | 261000 | 261000 | 260000 | 2984 |
| 372 | 20240312 | 143700 | 237079622500 | 261000 | 261000 | 261000 | 260500 | 701 |
| 373 | 20240312 | 143600 | 236896912000 | 260500 | 260500 | 261000 | 260500 | 479 |
| 374 | 20240312 | 143500 | 236771983500 | 261000 | 260500 | 261000 | 260500 | 503 |
| 375 | 20240312 | 143400 | 236640865500 | 260500 | 260500 | 261000 | 260000 | 2952 |
| 376 | 20240312 | 143300 | 235872151500 | 260000 | 260500 | 260500 | 260000 | 589 |
| 377 | 20240312 | 143200 | 235718910500 | 260500 | 260500 | 260500 | 260000 | 1343 |
| 378 | 20240312 | 143100 | 235369558000 | 260000 | 260500 | 260500 | 260000 | 816 |
| 379 | 20240312 | 143000 | 235157188500 | 260000 | 261000 | 261000 | 260000 | 1191 |
| 380 | 20240312 | 142900 | 234847095500 | 260500 | 261000 | 261000 | 260500 | 1389 |
| 381 | 20240312 | 142800 | 234485111000 | 260500 | 260500 | 261000 | 260500 | 1713 |
| 382 | 20240312 | 142700 | 234038742500 | 261000 | 261000 | 261000 | 260500 | 580 |
| 383 | 20240312 | 142600 | 233887492500 | 261000 | 260500 | 261000 | 260500 | 1249 |
| 384 | 20240312 | 142500 | 233561681500 | 261000 | 261000 | 261000 | 260500 | 720 |
| 385 | 20240312 | 142400 | 233373847000 | 261000 | 261000 | 261000 | 260500 | 1025 |
| 386 | 20240312 | 142300 | 233106395000 | 260500 | 261000 | 261000 | 260500 | 633 |
| 387 | 20240312 | 142200 | 232941224500 | 261000 | 260500 | 261000 | 260500 | 714 |
| 388 | 20240312 | 142100 | 232754985500 | 261000 | 261500 | 261500 | 260500 | 7208 |
| 389 | 20240312 | 142000 | 230873853000 | 261500 | 261500 | 261500 | 261000 | 690 |
| 390 | 20240312 | 141900 | 230693448500 | 261000 | 261500 | 261500 | 261000 | 2045 |
| 391 | 20240312 | 141800 | 230158765000 | 261500 | 260500 | 261500 | 260500 | 2921 |
| 392 | 20240312 | 141700 | 229396400000 | 260500 | 261000 | 261000 | 260500 | 724 |
| 393 | 20240312 | 141600 | 229207556500 | 260500 | 261500 | 261500 | 260500 | 766 |
| 394 | 20240312 | 141500 | 229007699000 | 261500 | 261000 | 261500 | 260500 | 3477 |
| 395 | 20240312 | 141400 | 228100298000 | 261000 | 260500 | 261000 | 260500 | 539 |
| 396 | 20240312 | 141300 | 227959747000 | 261000 | 260000 | 261000 | 260000 | 1526 |
| 397 | 20240312 | 141200 | 227562195500 | 260000 | 260000 | 260500 | 259500 | 1890 |
| 398 | 20240312 | 141100 | 227070719500 | 260000 | 260000 | 260500 | 259500 | 882 |
| 399 | 20240312 | 141000 | 226841390000 | 260000 | 260000 | 260500 | 260000 | 601 |
| 400 | 20240312 | 140900 | 226685020500 | 260000 | 260000 | 260500 | 260000 | 689 |
| 401 | 20240312 | 140800 | 226505780500 | 260000 | 260500 | 260500 | 260000 | 739 |
| 402 | 20240312 | 140700 | 226313484000 | 260000 | 260000 | 260500 | 259500 | 3526 |
| 403 | 20240312 | 140600 | 225396844500 | 259500 | 259500 | 260000 | 259500 | 939 |
| 404 | 20240312 | 140500 | 225153064500 | 259500 | 260500 | 260500 | 259500 | 3304 |
| 405 | 20240312 | 140400 | 224293976500 | 260000 | 260500 | 260500 | 260000 | 944 |
| 406 | 20240312 | 140300 | 224048405500 | 260500 | 260500 | 260500 | 260000 | 1449 |
| 407 | 20240312 | 140200 | 223670967500 | 260500 | 260000 | 260500 | 260000 | 650 |
| 408 | 20240312 | 140100 | 223501700000 | 260000 | 261000 | 261000 | 260000 | 2161 |
| 409 | 20240312 | 140000 | 222938812000 | 261000 | 261500 | 262000 | 261000 | 2865 |
| 410 | 20240312 | 135900 | 222190034500 | 261500 | 261500 | 261500 | 261000 | 931 |
| 411 | 20240312 | 135800 | 221946632000 | 261500 | 262000 | 262000 | 261000 | 1380 |
| 412 | 20240312 | 135700 | 221585713000 | 261500 | 261500 | 262000 | 261000 | 4523 |
| 413 | 20240312 | 135600 | 220403011500 | 261000 | 261000 | 261500 | 261000 | 1285 |
| 414 | 20240312 | 135500 | 220067211500 | 261000 | 261500 | 261500 | 261000 | 1848 |
| 415 | 20240312 | 135400 | 219584113500 | 261500 | 261500 | 261500 | 260500 | 2409 |
| 416 | 20240312 | 135300 | 218954973500 | 261000 | 261500 | 261500 | 260500 | 3369 |
| 417 | 20240312 | 135200 | 218074529000 | 261000 | 261000 | 261500 | 260500 | 2129 |
| 418 | 20240312 | 135100 | 217518696000 | 260500 | 261000 | 261000 | 260500 | 2452 |
| 419 | 20240312 | 135000 | 216879179000 | 261000 | 261500 | 261500 | 260500 | 2261 |
| 420 | 20240312 | 134900 | 216289128500 | 261500 | 261500 | 261500 | 261000 | 3203 |
| 421 | 20240312 | 134800 | 215452366500 | 261000 | 261500 | 261500 | 261000 | 2057 |
| 422 | 20240312 | 134700 | 214914775000 | 261000 | 261000 | 261500 | 260500 | 2745 |
| 423 | 20240312 | 134600 | 214198071000 | 261000 | 261500 | 261500 | 260500 | 1578 |
| 424 | 20240312 | 134500 | 213786230000 | 261000 | 261000 | 261500 | 260500 | 3743 |
| 425 | 20240312 | 134400 | 212809037500 | 261000 | 261000 | 261000 | 260500 | 1792 |
| 426 | 20240312 | 134300 | 212341492000 | 261000 | 261000 | 261000 | 260500 | 1884 |
| 427 | 20240312 | 134200 | 211849978500 | 261000 | 261000 | 261000 | 260500 | 1317 |
| 428 | 20240312 | 134100 | 211506315000 | 261000 | 261500 | 261500 | 260500 | 2053 |
| 429 | 20240312 | 134000 | 210970487000 | 261500 | 261500 | 262000 | 261000 | 5641 |
| 430 | 20240312 | 133900 | 209495470000 | 261500 | 261500 | 261500 | 261000 | 1820 |
| 431 | 20240312 | 133800 | 209019852500 | 261500 | 261000 | 261500 | 260500 | 4528 |
| 432 | 20240312 | 133700 | 207837639000 | 261500 | 261000 | 261500 | 260500 | 8093 |
| 433 | 20240312 | 133600 | 205725382000 | 261000 | 260500 | 261000 | 260500 | 2932 |
| 434 | 20240312 | 133500 | 204960290500 | 261000 | 260500 | 261000 | 260000 | 2751 |
| 435 | 20240312 | 133400 | 204243665500 | 260500 | 260500 | 260500 | 260000 | 1256 |
| 436 | 20240312 | 133300 | 203916575500 | 260500 | 261000 | 261000 | 260000 | 3982 |
| 437 | 20240312 | 133200 | 202879439000 | 260500 | 260000 | 261000 | 260000 | 25589 |
| 438 | 20240312 | 133100 | 196220106000 | 260000 | 260000 | 260000 | 259500 | 13106 |
| 439 | 20240312 | 133000 | 192812645000 | 260000 | 260000 | 260000 | 259500 | 1971 |
| 440 | 20240312 | 132900 | 192300340500 | 260000 | 259500 | 260000 | 259500 | 1349 |
| 441 | 20240312 | 132800 | 191949872000 | 259500 | 260000 | 260000 | 259500 | 1824 |
| 442 | 20240312 | 132700 | 191475752500 | 259500 | 259500 | 260000 | 259500 | 1052 |
| 443 | 20240312 | 132600 | 191202464500 | 259500 | 259500 | 260000 | 259000 | 1256 |
| 444 | 20240312 | 132500 | 190876163500 | 259500 | 259500 | 260000 | 259000 | 929 |
| 445 | 20240312 | 132400 | 190635025500 | 259500 | 259500 | 260000 | 259500 | 935 |
| 446 | 20240312 | 132300 | 190392181000 | 259500 | 260000 | 260000 | 259500 | 1276 |
| 447 | 20240312 | 132200 | 190060732000 | 259500 | 260000 | 260000 | 259500 | 1075 |
| 448 | 20240312 | 132100 | 189781548000 | 260000 | 259500 | 260000 | 259000 | 4533 |
| 449 | 20240312 | 132000 | 188605262500 | 259000 | 259500 | 259500 | 259000 | 1039 |
| 450 | 20240312 | 131900 | 188335792000 | 259500 | 259500 | 260000 | 259000 | 2092 |
| 451 | 20240312 | 131800 | 187793069000 | 259500 | 259500 | 259500 | 259000 | 1077 |
| 452 | 20240312 | 131700 | 187513813500 | 259000 | 259500 | 259500 | 259000 | 596 |
| 453 | 20240312 | 131600 | 187359197000 | 259500 | 259000 | 259500 | 259000 | 2687 |
| 454 | 20240312 | 131500 | 186661975000 | 259500 | 259500 | 259500 | 259000 | 1213 |
| 455 | 20240312 | 131400 | 186347369500 | 259000 | 259000 | 259500 | 259000 | 1637 |
| 456 | 20240312 | 131300 | 185923307500 | 259500 | 259500 | 259500 | 259000 | 315 |
| 457 | 20240312 | 131200 | 185841619500 | 259000 | 259000 | 259500 | 259000 | 819 |
| 458 | 20240312 | 131100 | 185629176000 | 259500 | 259500 | 260000 | 259000 | 2130 |
| 459 | 20240312 | 131000 | 185076439000 | 260000 | 260000 | 260000 | 259500 | 892 |
| 460 | 20240312 | 130900 | 184844814500 | 260000 | 260000 | 260000 | 259500 | 2254 |
| 461 | 20240312 | 130800 | 184258865500 | 259500 | 259500 | 260000 | 259500 | 717 |
| 462 | 20240312 | 130700 | 184072669500 | 259500 | 259500 | 260000 | 259000 | 4268 |
| 463 | 20240312 | 130600 | 182964598000 | 259500 | 259000 | 259500 | 259000 | 1644 |
| 464 | 20240312 | 130500 | 182538115500 | 259500 | 258500 | 259500 | 258500 | 7675 |
| 465 | 20240312 | 130400 | 180548826000 | 259000 | 259000 | 259000 | 258500 | 820 |
| 466 | 20240312 | 130300 | 180336588500 | 259000 | 258500 | 259000 | 258500 | 2501 |
| 467 | 20240312 | 130200 | 179689438500 | 259000 | 259000 | 259000 | 258500 | 598 |
| 468 | 20240312 | 130100 | 179534713000 | 259000 | 259000 | 259000 | 258500 | 1161 |
| 469 | 20240312 | 130000 | 179234250500 | 258500 | 259000 | 259000 | 258500 | 569 |
| 470 | 20240312 | 125900 | 179086983500 | 259000 | 259000 | 259000 | 258500 | 662 |
| 471 | 20240312 | 125800 | 178915805000 | 259000 | 259000 | 259000 | 258500 | 709 |
| 472 | 20240312 | 125700 | 178732305500 | 258500 | 258500 | 259000 | 258500 | 1085 |
| 473 | 20240312 | 125600 | 178451642000 | 259000 | 259000 | 259000 | 258500 | 751 |
| 474 | 20240312 | 125500 | 178257247000 | 259000 | 259500 | 259500 | 258500 | 1856 |
| 475 | 20240312 | 125400 | 177776589000 | 259500 | 259000 | 259500 | 259000 | 578 |
| 476 | 20240312 | 125300 | 177626734000 | 259500 | 259500 | 259500 | 259000 | 1288 |
| 477 | 20240312 | 125200 | 177292515000 | 259500 | 259500 | 260000 | 259500 | 3180 |
| 478 | 20240312 | 125100 | 176467130000 | 260000 | 259500 | 260000 | 259500 | 1435 |
| 479 | 20240312 | 125000 | 176094619500 | 260000 | 259000 | 260000 | 259000 | 13180 |
| 480 | 20240312 | 124900 | 172672784500 | 259000 | 259500 | 259500 | 259000 | 394 |
| 481 | 20240312 | 124800 | 172570651000 | 259500 | 259000 | 259500 | 259000 | 1405 |
| 482 | 20240312 | 124700 | 172206401000 | 259000 | 259000 | 259500 | 259000 | 2327 |
| 483 | 20240312 | 124600 | 171602727500 | 259500 | 259000 | 259500 | 258500 | 5733 |
| 484 | 20240312 | 124500 | 170116573000 | 258500 | 259000 | 259000 | 258500 | 960 |
| 485 | 20240312 | 124400 | 169868091500 | 259000 | 259000 | 259000 | 258500 | 614 |
| 486 | 20240312 | 124300 | 169709171500 | 259000 | 259000 | 259500 | 258500 | 1876 |
| 487 | 20240312 | 124200 | 169223273000 | 259000 | 259500 | 259500 | 259000 | 1656 |
| 488 | 20240312 | 124100 | 168794263000 | 259000 | 259000 | 259500 | 259000 | 465 |
| 489 | 20240312 | 124000 | 168673743000 | 259000 | 259500 | 259500 | 259000 | 700 |
| 490 | 20240312 | 123900 | 168492338500 | 259500 | 258000 | 259500 | 257500 | 15379 |
| 491 | 20240312 | 123800 | 164515366000 | 258000 | 257500 | 258000 | 257500 | 474 |
| 492 | 20240312 | 123700 | 164393159500 | 258000 | 258000 | 258000 | 257500 | 524 |
| 493 | 20240312 | 123600 | 164258014000 | 257500 | 258000 | 258000 | 257500 | 406 |
| 494 | 20240312 | 123500 | 164153309000 | 258000 | 258000 | 258000 | 257500 | 439 |
| 495 | 20240312 | 123400 | 164040091500 | 258000 | 258000 | 258000 | 257500 | 488 |
| 496 | 20240312 | 123300 | 163914240500 | 258000 | 258000 | 258000 | 257500 | 486 |
| 497 | 20240312 | 123200 | 163788864500 | 258000 | 257500 | 258000 | 257500 | 1214 |
| 498 | 20240312 | 123100 | 163475718000 | 258000 | 257500 | 258000 | 257500 | 739 |
| 499 | 20240312 | 123000 | 163285218000 | 258000 | 258000 | 258000 | 257500 | 730 |
| 500 | 20240312 | 122900 | 163096927000 | 257500 | 257000 | 258000 | 257000 | 1008 |
| 501 | 20240312 | 122800 | 162837439500 | 257000 | 257500 | 257500 | 257000 | 383 |
| 502 | 20240312 | 122700 | 162738835000 | 257000 | 257000 | 257500 | 257000 | 929 |
| 503 | 20240312 | 122600 | 162499954500 | 257500 | 257500 | 257500 | 257000 | 226 |
| 504 | 20240312 | 122500 | 162441832500 | 257500 | 257500 | 258000 | 257000 | 942 |
| 505 | 20240312 | 122400 | 162199301500 | 258000 | 257500 | 258000 | 257500 | 1947 |
| 506 | 20240312 | 122300 | 161697463500 | 257500 | 258000 | 258500 | 257500 | 920 |
| 507 | 20240312 | 122200 | 161460086500 | 258500 | 258000 | 258500 | 258000 | 613 |
| 508 | 20240312 | 122100 | 161301910000 | 258500 | 258500 | 258500 | 258000 | 575 |
| 509 | 20240312 | 122000 | 161153471500 | 258000 | 258000 | 258500 | 258000 | 285 |
| 510 | 20240312 | 121900 | 161079925500 | 258500 | 258000 | 258500 | 258000 | 775 |
| 511 | 20240312 | 121800 | 160879938500 | 258500 | 258000 | 258500 | 257500 | 3744 |
| 512 | 20240312 | 121700 | 159913980000 | 258000 | 257500 | 258000 | 257500 | 504 |
| 513 | 20240312 | 121600 | 159784094500 | 257500 | 257500 | 258000 | 257500 | 781 |
| 514 | 20240312 | 121500 | 159582919000 | 258000 | 257500 | 258000 | 257500 | 868 |
| 515 | 20240312 | 121400 | 159359236000 | 257500 | 258000 | 258000 | 257500 | 1552 |
| 516 | 20240312 | 121300 | 158959551500 | 258000 | 258000 | 258000 | 257500 | 405 |
| 517 | 20240312 | 121200 | 158855177000 | 257500 | 258500 | 258500 | 257500 | 1101 |
| 518 | 20240312 | 121100 | 158571221500 | 258000 | 258000 | 258500 | 258000 | 1432 |
| 519 | 20240312 | 121000 | 158201714500 | 258500 | 258500 | 258500 | 258000 | 418 |
| 520 | 20240312 | 120900 | 158093828500 | 258000 | 258500 | 258500 | 258000 | 1053 |
| 521 | 20240312 | 120800 | 157822054500 | 258500 | 258500 | 258500 | 258000 | 508 |
| 522 | 20240312 | 120700 | 157690833500 | 258000 | 258500 | 258500 | 258000 | 711 |
| 523 | 20240312 | 120600 | 157507284500 | 258500 | 258500 | 258500 | 258000 | 1414 |
| 524 | 20240312 | 120500 | 157142267000 | 258500 | 258500 | 258500 | 258000 | 528 |
| 525 | 20240312 | 120400 | 157005871000 | 258500 | 258500 | 258500 | 258000 | 1006 |
| 526 | 20240312 | 120300 | 156746188000 | 258500 | 258500 | 258500 | 258000 | 556 |
| 527 | 20240312 | 120200 | 156602531500 | 258000 | 258500 | 259000 | 258000 | 2887 |
| 528 | 20240312 | 120100 | 155856754000 | 258500 | 259000 | 259500 | 258500 | 7264 |
| 529 | 20240312 | 120000 | 153975269500 | 259000 | 259500 | 259500 | 259000 | 5005 |
| 530 | 20240312 | 115900 | 152676690000 | 259000 | 258500 | 259500 | 258500 | 13536 |
| 531 | 20240312 | 115800 | 149170630000 | 258500 | 259000 | 259000 | 258500 | 1313 |
| 532 | 20240312 | 115700 | 148830936500 | 259000 | 257500 | 259000 | 257500 | 20998 |
| 533 | 20240312 | 115600 | 143409211000 | 257500 | 258000 | 258000 | 257500 | 751 |
| 534 | 20240312 | 115500 | 143215684500 | 257500 | 258000 | 258000 | 257500 | 1083 |
| 535 | 20240312 | 115400 | 142936579000 | 258000 | 257000 | 258000 | 257000 | 13015 |
| 536 | 20240312 | 115300 | 139583611000 | 257500 | 257500 | 257500 | 257000 | 603 |
| 537 | 20240312 | 115200 | 139428376000 | 257000 | 257500 | 257500 | 257000 | 689 |
| 538 | 20240312 | 115100 | 139251003500 | 257500 | 257000 | 257500 | 257000 | 737 |
| 539 | 20240312 | 115000 | 139061356500 | 257500 | 257500 | 257500 | 257000 | 442 |
| 540 | 20240312 | 114900 | 138947632500 | 257000 | 257500 | 257500 | 257000 | 987 |
| 541 | 20240312 | 114800 | 138693873500 | 257500 | 257500 | 257500 | 257000 | 519 |
| 542 | 20240312 | 114700 | 138560283500 | 257500 | 257000 | 257500 | 257000 | 959 |
| 543 | 20240312 | 114600 | 138313398000 | 257000 | 257000 | 257500 | 257000 | 591 |
| 544 | 20240312 | 114500 | 138161292500 | 257500 | 257500 | 257500 | 257000 | 1533 |
| 545 | 20240312 | 114400 | 137766650500 | 257500 | 257500 | 257500 | 257000 | 571 |
| 546 | 20240312 | 114300 | 137619673000 | 257000 | 257500 | 257500 | 257000 | 597 |
| 547 | 20240312 | 114200 | 137466009000 | 257000 | 257000 | 257500 | 257000 | 520 |
| 548 | 20240312 | 114100 | 137332184500 | 257000 | 257000 | 257500 | 256500 | 4703 |
| 549 | 20240312 | 114000 | 136123500000 | 257000 | 257000 | 257000 | 256500 | 472 |
| 550 | 20240312 | 113900 | 136002297500 | 256500 | 256500 | 257000 | 256500 | 555 |
| 551 | 20240312 | 113800 | 135859781500 | 257000 | 256500 | 257000 | 256500 | 476 |
| 552 | 20240312 | 113700 | 135737599000 | 257000 | 257000 | 257000 | 256500 | 528 |
| 553 | 20240312 | 113600 | 135602076500 | 257000 | 257000 | 257000 | 256500 | 492 |
| 554 | 20240312 | 113500 | 135475765000 | 257000 | 257000 | 257000 | 256500 | 460 |
| 555 | 20240312 | 113400 | 135357585000 | 256500 | 256500 | 257000 | 256500 | 444 |
| 556 | 20240312 | 113300 | 135243619500 | 257000 | 257000 | 257000 | 256500 | 537 |
| 557 | 20240312 | 113200 | 135105664500 | 257000 | 256500 | 257000 | 256500 | 509 |
| 558 | 20240312 | 113100 | 134974899000 | 256500 | 257000 | 257000 | 256500 | 1567 |
| 559 | 20240312 | 113000 | 134572261000 | 257500 | 257500 | 257500 | 257000 | 1009 |
| 560 | 20240312 | 112900 | 134312730000 | 257500 | 257000 | 257500 | 257000 | 690 |
| 561 | 20240312 | 112800 | 134135231500 | 257500 | 257500 | 257500 | 257000 | 945 |
| 562 | 20240312 | 112700 | 133892017500 | 257500 | 257000 | 257500 | 256500 | 6507 |
| 563 | 20240312 | 112600 | 132218924500 | 257000 | 256500 | 257000 | 256500 | 582 |
| 564 | 20240312 | 112500 | 132069490000 | 256500 | 256500 | 257000 | 256000 | 1400 |
| 565 | 20240312 | 112400 | 131710097000 | 256500 | 256000 | 256500 | 256000 | 546 |
| 566 | 20240312 | 112300 | 131570114500 | 256500 | 256500 | 256500 | 256000 | 513 |
| 567 | 20240312 | 112200 | 131438639500 | 256500 | 257000 | 257000 | 256500 | 1700 |
| 568 | 20240312 | 112100 | 131002379500 | 257000 | 257000 | 257000 | 256500 | 482 |
| 569 | 20240312 | 112000 | 130878589500 | 257000 | 257000 | 257000 | 256500 | 901 |
| 570 | 20240312 | 111900 | 130647072000 | 257000 | 256500 | 257000 | 256000 | 3477 |
| 571 | 20240312 | 111800 | 129754566000 | 256000 | 256000 | 256500 | 256000 | 535 |
| 572 | 20240312 | 111700 | 129617407000 | 256000 | 256500 | 256500 | 256000 | 574 |
| 573 | 20240312 | 111600 | 129470226000 | 256500 | 256500 | 256500 | 256000 | 471 |
| 574 | 20240312 | 111500 | 129349547000 | 256500 | 256500 | 256500 | 256000 | 348 |
| 575 | 20240312 | 111400 | 129260317500 | 256000 | 256500 | 256500 | 256000 | 403 |
| 576 | 20240312 | 111300 | 129157017500 | 256500 | 256000 | 256500 | 255500 | 4823 |
| 577 | 20240312 | 111200 | 127922299000 | 255500 | 255500 | 256000 | 255500 | 1544 |
| 578 | 20240312 | 111100 | 127527560000 | 255500 | 256000 | 256000 | 255500 | 789 |
| 579 | 20240312 | 111000 | 127325786500 | 256000 | 256000 | 256000 | 255500 | 805 |
| 580 | 20240312 | 110900 | 127119972500 | 256000 | 255500 | 256000 | 255500 | 564 |
| 581 | 20240312 | 110800 | 126975783000 | 256000 | 256000 | 256000 | 255500 | 320 |
| 582 | 20240312 | 110700 | 126893932000 | 256000 | 255500 | 256000 | 255500 | 987 |
| 583 | 20240312 | 110600 | 126641462000 | 255500 | 255500 | 256000 | 255500 | 796 |
| 584 | 20240312 | 110500 | 126437877500 | 255500 | 256000 | 256000 | 255500 | 911 |
| 585 | 20240312 | 110400 | 126205003500 | 256000 | 256500 | 256500 | 255500 | 1667 |
| 586 | 20240312 | 110300 | 125778151500 | 256500 | 256000 | 256500 | 256000 | 1178 |
| 587 | 20240312 | 110200 | 125476338500 | 256000 | 256000 | 256500 | 256000 | 1904 |
| 588 | 20240312 | 110100 | 124988069000 | 256000 | 256500 | 256500 | 256000 | 940 |
| 589 | 20240312 | 110000 | 124747315500 | 256500 | 256000 | 256500 | 256000 | 406 |
| 590 | 20240312 | 105900 | 124643257000 | 256000 | 256500 | 256500 | 256000 | 960 |
| 591 | 20240312 | 105800 | 124397385500 | 256000 | 257000 | 257000 | 256000 | 2881 |
| 592 | 20240312 | 105700 | 123658346500 | 256500 | 256500 | 257000 | 256500 | 895 |
| 593 | 20240312 | 105600 | 123428590000 | 257000 | 257000 | 257000 | 256500 | 669 |
| 594 | 20240312 | 105500 | 123256831500 | 257000 | 257000 | 257500 | 256500 | 678 |
| 595 | 20240312 | 105400 | 123082701000 | 257000 | 257000 | 257500 | 256500 | 1740 |
| 596 | 20240312 | 105300 | 122635355000 | 257500 | 257000 | 257500 | 257000 | 1408 |
| 597 | 20240312 | 105200 | 122273171500 | 257000 | 257500 | 257500 | 256500 | 2583 |
| 598 | 20240312 | 105100 | 121609238000 | 257000 | 257000 | 257500 | 257000 | 2509 |
| 599 | 20240312 | 105000 | 120963830500 | 257000 | 257500 | 258000 | 257000 | 6944 |
| 600 | 20240312 | 104900 | 119175505000 | 257500 | 257000 | 258000 | 257000 | 8452 |
| 601 | 20240312 | 104800 | 116999323000 | 257000 | 256000 | 257500 | 255500 | 28628 |
| 602 | 20240312 | 104700 | 109653977500 | 256000 | 256000 | 256000 | 255500 | 4890 |
| 603 | 20240312 | 104600 | 108402580500 | 255500 | 255500 | 256000 | 255000 | 2288 |
| 604 | 20240312 | 104500 | 107818049500 | 255500 | 255500 | 256000 | 255000 | 2817 |
| 605 | 20240312 | 104400 | 107098039000 | 255500 | 255500 | 256000 | 255500 | 608 |
| 606 | 20240312 | 104300 | 106942602000 | 255500 | 255500 | 256000 | 255500 | 1525 |
| 607 | 20240312 | 104200 | 106552919000 | 255500 | 255500 | 256000 | 255500 | 2138 |
| 608 | 20240312 | 104100 | 106006608500 | 255500 | 255500 | 256000 | 255500 | 1200 |
| 609 | 20240312 | 104000 | 105699860000 | 256000 | 255500 | 256000 | 255500 | 701 |
| 610 | 20240312 | 103900 | 105520501000 | 256000 | 255000 | 256000 | 254500 | 14657 |
| 611 | 20240312 | 103800 | 101780491000 | 254500 | 253500 | 255000 | 253500 | 8198 |
| 612 | 20240312 | 103700 | 99695071500 | 253500 | 253500 | 254000 | 253500 | 465 |
| 613 | 20240312 | 103600 | 99577109000 | 253500 | 253500 | 254000 | 253500 | 323 |
| 614 | 20240312 | 103500 | 99495166000 | 253500 | 253500 | 254000 | 253500 | 705 |
| 615 | 20240312 | 103400 | 99316339500 | 254000 | 253500 | 254000 | 253500 | 447 |
| 616 | 20240312 | 103300 | 99202914500 | 253500 | 253500 | 254000 | 253500 | 839 |
| 617 | 20240312 | 103200 | 98990122000 | 253500 | 254000 | 254000 | 253500 | 146 |
| 618 | 20240312 | 103100 | 98953049500 | 254000 | 254000 | 254500 | 253500 | 1005 |
| 619 | 20240312 | 103000 | 98697832000 | 254000 | 254000 | 254000 | 253500 | 975 |
| 620 | 20240312 | 102900 | 98450300000 | 254000 | 254000 | 254500 | 253500 | 740 |
| 621 | 20240312 | 102800 | 98262404000 | 254000 | 254500 | 254500 | 254000 | 894 |
| 622 | 20240312 | 102700 | 98035285000 | 254000 | 254000 | 254500 | 254000 | 648 |
| 623 | 20240312 | 102600 | 97870578500 | 254000 | 254000 | 254500 | 254000 | 620 |
| 624 | 20240312 | 102500 | 97712997000 | 254000 | 254000 | 254500 | 254000 | 344 |
| 625 | 20240312 | 102400 | 97625541000 | 254000 | 254500 | 254500 | 253500 | 542 |
| 626 | 20240312 | 102300 | 97487842000 | 254500 | 254000 | 254500 | 254000 | 558 |
| 627 | 20240312 | 102200 | 97346058000 | 254000 | 254000 | 254500 | 253500 | 3426 |
| 628 | 20240312 | 102100 | 96475926000 | 253500 | 253500 | 254000 | 253500 | 497 |
| 629 | 20240312 | 102000 | 96349814000 | 253500 | 253500 | 254000 | 253500 | 359 |
| 630 | 20240312 | 101900 | 96258761000 | 253500 | 253500 | 254000 | 253500 | 667 |
| 631 | 20240312 | 101800 | 96089600000 | 254000 | 254500 | 254500 | 254000 | 1169 |
| 632 | 20240312 | 101700 | 95792619500 | 254500 | 254000 | 254500 | 253500 | 2198 |
| 633 | 20240312 | 101600 | 95234381500 | 253500 | 253500 | 254000 | 253500 | 435 |
| 634 | 20240312 | 101500 | 95124037000 | 253500 | 253000 | 254000 | 253000 | 2280 |
| 635 | 20240312 | 101400 | 94545635000 | 253000 | 253000 | 253500 | 253000 | 725 |
| 636 | 20240312 | 101300 | 94362120000 | 253500 | 253500 | 254000 | 253000 | 2091 |
| 637 | 20240312 | 101200 | 93831981000 | 254000 | 254000 | 254000 | 253500 | 449 |
| 638 | 20240312 | 101100 | 93718076500 | 253500 | 253500 | 254000 | 253500 | 526 |
| 639 | 20240312 | 101000 | 93584622000 | 253500 | 254500 | 254500 | 253500 | 1525 |
| 640 | 20240312 | 100900 | 93197539000 | 254500 | 255000 | 255000 | 254000 | 1350 |
| 641 | 20240312 | 100800 | 92853954500 | 254500 | 255000 | 255000 | 254000 | 1147 |
| 642 | 20240312 | 100700 | 92562114500 | 255000 | 254500 | 255000 | 254500 | 907 |
| 643 | 20240312 | 100600 | 92331193500 | 254500 | 254500 | 255000 | 254500 | 1477 |
| 644 | 20240312 | 100500 | 91955272500 | 254500 | 254500 | 255000 | 254500 | 1242 |
| 645 | 20240312 | 100400 | 91639001000 | 255000 | 254500 | 255000 | 254000 | 1919 |
| 646 | 20240312 | 100300 | 91150218500 | 254500 | 253500 | 255000 | 253500 | 8029 |
| 647 | 20240312 | 100200 | 89107851500 | 253500 | 253500 | 254000 | 253500 | 627 |
| 648 | 20240312 | 100100 | 88948714000 | 253500 | 254000 | 254000 | 253500 | 817 |
| 649 | 20240312 | 100000 | 88741590000 | 254000 | 253500 | 254000 | 253500 | 1005 |
| 650 | 20240312 | 095900 | 88486657500 | 254000 | 253000 | 254000 | 252500 | 2502 |
| 651 | 20240312 | 095800 | 87852732000 | 253000 | 253000 | 253500 | 252500 | 960 |
| 652 | 20240312 | 095700 | 87609988000 | 253000 | 253000 | 253500 | 252500 | 2393 |
| 653 | 20240312 | 095600 | 87004268500 | 253000 | 254000 | 254000 | 253000 | 2298 |
| 654 | 20240312 | 095500 | 86421699000 | 254000 | 253500 | 254000 | 253500 | 1376 |
| 655 | 20240312 | 095400 | 86072369000 | 253500 | 253500 | 254000 | 253500 | 649 |
| 656 | 20240312 | 095300 | 85907790000 | 253500 | 253500 | 254000 | 253500 | 1890 |
| 657 | 20240312 | 095200 | 85428413000 | 253500 | 253500 | 253500 | 253000 | 1781 |
| 658 | 20240312 | 095100 | 84977190000 | 253500 | 253500 | 254000 | 253000 | 1015 |
| 659 | 20240312 | 095000 | 84719947000 | 253500 | 253000 | 254000 | 252500 | 3256 |
| 660 | 20240312 | 094900 | 83895281000 | 253000 | 253500 | 253500 | 252500 | 3489 |
| 661 | 20240312 | 094800 | 83012619000 | 253500 | 254000 | 254000 | 253000 | 1577 |
| 662 | 20240312 | 094700 | 82612825500 | 254000 | 254000 | 254000 | 253500 | 1922 |
| 663 | 20240312 | 094600 | 82125212500 | 254000 | 253500 | 254500 | 253500 | 3942 |
| 664 | 20240312 | 094500 | 81124034500 | 253500 | 254000 | 254500 | 253500 | 2191 |
| 665 | 20240312 | 094400 | 80567895500 | 254000 | 254500 | 254500 | 253500 | 4133 |
| 666 | 20240312 | 094300 | 79518309000 | 254000 | 254500 | 255000 | 254000 | 3046 |
| 667 | 20240312 | 094200 | 78743268000 | 255000 | 254500 | 255000 | 254500 | 1745 |
| 668 | 20240312 | 094100 | 78298776000 | 255000 | 255000 | 255500 | 254500 | 2855 |
| 669 | 20240312 | 094000 | 77570869500 | 255000 | 254000 | 255500 | 254000 | 5346 |
| 670 | 20240312 | 093900 | 76209093000 | 254000 | 255000 | 255500 | 254000 | 4756 |
| 671 | 20240312 | 093800 | 74998437500 | 255000 | 255500 | 255500 | 255000 | 5608 |
| 672 | 20240312 | 093700 | 73567785500 | 255000 | 256000 | 256000 | 255000 | 5088 |
| 673 | 20240312 | 093600 | 72266802000 | 256000 | 256000 | 256500 | 255500 | 7299 |
| 674 | 20240312 | 093500 | 70397037500 | 256000 | 256000 | 256500 | 255500 | 12391 |
| 675 | 20240312 | 093400 | 67224461500 | 255500 | 255500 | 256000 | 255000 | 5661 |
| 676 | 20240312 | 093300 | 65777584000 | 255500 | 255000 | 256000 | 255000 | 8195 |
| 677 | 20240312 | 093200 | 63684039500 | 255000 | 255500 | 256000 | 254000 | 15221 |
| 678 | 20240312 | 093100 | 59800449000 | 255500 | 255000 | 256000 | 254500 | 18854 |
| 679 | 20240312 | 093000 | 54988299000 | 255000 | 254500 | 255000 | 254000 | 9962 |
| 680 | 20240312 | 092900 | 52451078500 | 254000 | 253500 | 254500 | 253000 | 5495 |
| 681 | 20240312 | 092800 | 51054424000 | 253000 | 254000 | 254500 | 253000 | 3211 |
| 682 | 20240312 | 092700 | 50239362000 | 254500 | 253500 | 254500 | 253500 | 10236 |
| 683 | 20240312 | 092600 | 47638478000 | 253500 | 253500 | 254000 | 253000 | 1802 |
| 684 | 20240312 | 092500 | 47181918000 | 253500 | 253000 | 253500 | 252500 | 2991 |
| 685 | 20240312 | 092400 | 46424654000 | 252500 | 254000 | 254000 | 252500 | 3132 |
| 686 | 20240312 | 092300 | 45632171000 | 254000 | 254500 | 254500 | 252500 | 8438 |
| 687 | 20240312 | 092200 | 43490993000 | 254000 | 253500 | 254500 | 253000 | 6919 |
| 688 | 20240312 | 092100 | 41733742500 | 253500 | 253500 | 254000 | 252000 | 7246 |
| 689 | 20240312 | 092000 | 39899407500 | 253500 | 254000 | 254500 | 253000 | 16751 |
| 690 | 20240312 | 091900 | 35641667000 | 254000 | 253000 | 254000 | 252000 | 14862 |
| 691 | 20240312 | 091800 | 31881536500 | 253000 | 251500 | 253000 | 251500 | 12483 |
| 692 | 20240312 | 091700 | 28733717500 | 251500 | 250000 | 252500 | 249500 | 24101 |
| 693 | 20240312 | 091600 | 22677007000 | 250000 | 250000 | 250000 | 249500 | 1471 |
| 694 | 20240312 | 091500 | 22309501000 | 249500 | 250000 | 250000 | 249500 | 764 |
| 695 | 20240312 | 091400 | 22118853000 | 249500 | 249500 | 250000 | 249500 | 871 |
| 696 | 20240312 | 091300 | 21901236500 | 249500 | 249500 | 250000 | 249000 | 2065 |
| 697 | 20240312 | 091200 | 21386001500 | 250000 | 250000 | 250000 | 249500 | 1925 |
| 698 | 20240312 | 091100 | 20905336500 | 250000 | 250500 | 251000 | 249500 | 3803 |
| 699 | 20240312 | 091000 | 19953607500 | 250500 | 251000 | 251000 | 249500 | 2386 |
| 700 | 20240312 | 090900 | 19356692500 | 251000 | 249000 | 251000 | 249000 | 18407 |
| 701 | 20240312 | 090800 | 14754406000 | 249000 | 249000 | 249500 | 249000 | 1107 |
| 702 | 20240312 | 090700 | 14478697000 | 249000 | 249500 | 249500 | 249000 | 1231 |
| 703 | 20240312 | 090600 | 14172038000 | 249000 | 249500 | 249500 | 249000 | 1957 |
| 704 | 20240312 | 090500 | 13684509000 | 249500 | 250000 | 250000 | 249000 | 1556 |
| 705 | 20240312 | 090400 | 13296284000 | 249500 | 249500 | 250500 | 249000 | 5362 |
| 706 | 20240312 | 090300 | 11956712000 | 249500 | 250500 | 250500 | 249500 | 3614 |
| 707 | 20240312 | 090200 | 11052953500 | 250500 | 251500 | 252000 | 250000 | 5392 |
| 708 | 20240312 | 090100 | 9699004000 | 251500 | 251000 | 252000 | 250000 | 15666 |
| 709 | 20240312 | 090000 | 5767874500 | 251000 | 247500 | 252000 | 247000 | 22720 |