43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 211300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 3 | 20240313 | 211200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20240313 | 211100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20240313 | 211000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20240313 | 210900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20240313 | 210800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20240313 | 210700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20240313 | 210600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20240313 | 210500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20240313 | 210400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20240313 | 210300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20240313 | 210200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20240313 | 210100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20240313 | 210000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20240313 | 205900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20240313 | 205800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20240313 | 205700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20240313 | 205600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20240313 | 205500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20240313 | 205400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20240313 | 205300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20240313 | 205200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20240313 | 205100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20240313 | 205000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20240313 | 204900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20240313 | 204800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20240313 | 204700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20240313 | 204600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20240313 | 204500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20240313 | 204400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20240313 | 204300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 33 | 20240313 | 204200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20240313 | 204100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20240313 | 204000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20240313 | 203900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20240313 | 203800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20240313 | 203700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20240313 | 203600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20240313 | 203500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20240313 | 203400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20240313 | 203300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20240313 | 203200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20240313 | 203100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20240313 | 203000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20240313 | 202900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20240313 | 202800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20240313 | 202700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20240313 | 202600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20240313 | 202500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20240313 | 202400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20240313 | 202300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20240313 | 202200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20240313 | 202100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20240313 | 202000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20240313 | 201900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20240313 | 201800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20240313 | 201700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20240313 | 201600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20240313 | 201500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20240313 | 201400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20240313 | 201300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 63 | 20240313 | 201200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20240313 | 201100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20240313 | 201000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20240313 | 200900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20240313 | 200800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20240313 | 200700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20240313 | 200600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20240313 | 200500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20240313 | 200400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20240313 | 200300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20240313 | 200200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20240313 | 200100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20240313 | 200000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20240313 | 195900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20240313 | 195800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20240313 | 195700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20240313 | 195600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20240313 | 195500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20240313 | 195400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20240313 | 195300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20240313 | 195200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20240313 | 195100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20240313 | 195000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20240313 | 194900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20240313 | 194800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20240313 | 194700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20240313 | 194600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20240313 | 194500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20240313 | 194400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20240313 | 194300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 93 | 20240313 | 194200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20240313 | 194100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20240313 | 194000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20240313 | 193900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20240313 | 193800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20240313 | 193700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20240313 | 193600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20240313 | 193500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20240313 | 193400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20240313 | 193300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20240313 | 193200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20240313 | 193100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20240313 | 193000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20240313 | 192900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20240313 | 192800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20240313 | 192700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20240313 | 192600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20240313 | 192500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20240313 | 192400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20240313 | 192300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20240313 | 192200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20240313 | 192100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20240313 | 192000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20240313 | 191900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20240313 | 191800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20240313 | 191700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20240313 | 191600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20240313 | 191500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20240313 | 191400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20240313 | 191300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 123 | 20240313 | 191200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20240313 | 191100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20240313 | 191000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20240313 | 190900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20240313 | 190800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20240313 | 190700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20240313 | 190600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20240313 | 190500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20240313 | 190400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20240313 | 190300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20240313 | 190200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20240313 | 190100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20240313 | 190000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20240313 | 185900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20240313 | 185800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20240313 | 185700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20240313 | 185600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20240313 | 185500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20240313 | 185400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20240313 | 185300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20240313 | 185200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20240313 | 185100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20240313 | 185000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20240313 | 184900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20240313 | 184800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20240313 | 184700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20240313 | 184600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20240313 | 184500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20240313 | 184400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20240313 | 184300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 153 | 20240313 | 184200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20240313 | 184100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20240313 | 184000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20240313 | 183900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20240313 | 183800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20240313 | 183700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20240313 | 183600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20240313 | 183500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20240313 | 183400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20240313 | 183300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20240313 | 183200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20240313 | 183100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20240313 | 183000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20240313 | 182900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20240313 | 182800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20240313 | 182700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20240313 | 182600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20240313 | 182500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20240313 | 182400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20240313 | 182300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20240313 | 182200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20240313 | 182100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20240313 | 182000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20240313 | 181900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20240313 | 181800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20240313 | 181700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20240313 | 181600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20240313 | 181500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20240313 | 181400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20240313 | 181300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 183 | 20240313 | 181200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20240313 | 181100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20240313 | 181000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20240313 | 180900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20240313 | 180800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20240313 | 180700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20240313 | 180600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20240313 | 180500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20240313 | 180400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20240313 | 180300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20240313 | 180200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20240313 | 180100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20240313 | 180000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20240313 | 175900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20240313 | 175800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20240313 | 175700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20240313 | 175600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20240313 | 175500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20240313 | 175400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20240313 | 175300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20240313 | 175200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20240313 | 175100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20240313 | 175000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20240313 | 174900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20240313 | 174800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20240313 | 174700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20240313 | 174600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20240313 | 174500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20240313 | 174400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20240313 | 174300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 213 | 20240313 | 174200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20240313 | 174100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20240313 | 174000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20240313 | 173900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20240313 | 173800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20240313 | 173700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 219 | 20240313 | 173600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 220 | 20240313 | 173500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 221 | 20240313 | 173400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 222 | 20240313 | 173300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 223 | 20240313 | 173200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 224 | 20240313 | 173100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 225 | 20240313 | 173000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 226 | 20240313 | 172900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 227 | 20240313 | 172800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 228 | 20240313 | 172700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 229 | 20240313 | 172600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 230 | 20240313 | 172500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 231 | 20240313 | 172400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 232 | 20240313 | 172300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 233 | 20240313 | 172200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 234 | 20240313 | 172100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 235 | 20240313 | 172000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 236 | 20240313 | 171900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 237 | 20240313 | 171800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 238 | 20240313 | 171700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 239 | 20240313 | 171600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 240 | 20240313 | 171500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 241 | 20240313 | 171400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 242 | 20240313 | 171300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 243 | 20240313 | 171200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 244 | 20240313 | 171100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 245 | 20240313 | 171000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 246 | 20240313 | 170900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 247 | 20240313 | 170800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 248 | 20240313 | 170700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 249 | 20240313 | 170600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 250 | 20240313 | 170500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 251 | 20240313 | 170400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 252 | 20240313 | 170300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 253 | 20240313 | 170200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 254 | 20240313 | 170100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 255 | 20240313 | 170000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 256 | 20240313 | 165900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 257 | 20240313 | 165800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 258 | 20240313 | 165700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 259 | 20240313 | 165600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 260 | 20240313 | 165500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 261 | 20240313 | 165400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 262 | 20240313 | 165300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 263 | 20240313 | 165200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 264 | 20240313 | 165100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 265 | 20240313 | 165000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 266 | 20240313 | 164900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 267 | 20240313 | 164800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 268 | 20240313 | 164700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 269 | 20240313 | 164600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 270 | 20240313 | 164500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 271 | 20240313 | 164400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 272 | 20240313 | 164300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 273 | 20240313 | 164200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 274 | 20240313 | 164100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 275 | 20240313 | 164000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 276 | 20240313 | 163900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 277 | 20240313 | 163800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 278 | 20240313 | 163700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 279 | 20240313 | 163600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 280 | 20240313 | 163500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 281 | 20240313 | 163400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 282 | 20240313 | 163300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 283 | 20240313 | 163200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 284 | 20240313 | 163100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 285 | 20240313 | 163000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 286 | 20240313 | 162900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 287 | 20240313 | 162800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 288 | 20240313 | 162700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 289 | 20240313 | 162600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 290 | 20240313 | 162500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 291 | 20240313 | 162400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 292 | 20240313 | 162300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 293 | 20240313 | 162200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 294 | 20240313 | 162100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 295 | 20240313 | 162000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 296 | 20240313 | 161900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 297 | 20240313 | 161800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 298 | 20240313 | 161700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 299 | 20240313 | 161600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 300 | 20240313 | 161500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 301 | 20240313 | 161400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 302 | 20240313 | 161300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 303 | 20240313 | 161200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 304 | 20240313 | 161100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 305 | 20240313 | 161000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 306 | 20240313 | 160900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 307 | 20240313 | 160800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 308 | 20240313 | 160700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 309 | 20240313 | 160600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 310 | 20240313 | 160500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 311 | 20240313 | 160400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 312 | 20240313 | 160300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 313 | 20240313 | 160200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 314 | 20240313 | 160100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 315 | 20240313 | 160000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 316 | 20240313 | 155900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 317 | 20240313 | 155800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 318 | 20240313 | 155700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 319 | 20240313 | 155600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 320 | 20240313 | 155500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 321 | 20240313 | 155400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 322 | 20240313 | 155300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 323 | 20240313 | 155200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 324 | 20240313 | 155100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 325 | 20240313 | 155000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 326 | 20240313 | 154900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 327 | 20240313 | 154800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 328 | 20240313 | 154700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 329 | 20240313 | 154600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 330 | 20240313 | 154500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 331 | 20240313 | 154400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 332 | 20240313 | 154300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 333 | 20240313 | 154200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 334 | 20240313 | 154100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 335 | 20240313 | 154000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 336 | 20240313 | 153900 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 337 | 20240313 | 153800 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 338 | 20240313 | 153700 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 339 | 20240313 | 153600 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 340 | 20240313 | 153500 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 341 | 20240313 | 153400 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 342 | 20240313 | 153300 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 343 | 20240313 | 153200 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 344 | 20240313 | 153100 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 345 | 20240313 | 153000 | 151125722500 | 238000 | 238000 | 238000 | 238000 | 5899 |
| 346 | 20240313 | 152900 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 347 | 20240313 | 152800 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 348 | 20240313 | 152700 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 349 | 20240313 | 152600 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 350 | 20240313 | 152500 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 351 | 20240313 | 152400 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 352 | 20240313 | 152300 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 353 | 20240313 | 152200 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 354 | 20240313 | 152100 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 355 | 20240313 | 152000 | 149721760500 | 238500 | 238500 | 238500 | 238500 | 0 |
| 356 | 20240313 | 151900 | 149721760500 | 238500 | 238000 | 238500 | 237500 | 1456 |
| 357 | 20240313 | 151800 | 149375121000 | 238000 | 238000 | 238500 | 237500 | 1696 |
| 358 | 20240313 | 151700 | 148971725000 | 238000 | 237500 | 238000 | 237500 | 393 |
| 359 | 20240313 | 151600 | 148878336000 | 238000 | 237000 | 238000 | 237000 | 992 |
| 360 | 20240313 | 151500 | 148642937500 | 237500 | 238000 | 238000 | 237000 | 2282 |
| 361 | 20240313 | 151400 | 148100654500 | 238000 | 237000 | 238000 | 237000 | 1554 |
| 362 | 20240313 | 151300 | 147731134000 | 237000 | 237000 | 237500 | 236500 | 319 |
| 363 | 20240313 | 151200 | 147655463000 | 237000 | 237500 | 237500 | 236500 | 2747 |
| 364 | 20240313 | 151100 | 147004098000 | 237500 | 237000 | 237500 | 236500 | 1667 |
| 365 | 20240313 | 151000 | 146608688000 | 237000 | 237000 | 237500 | 236500 | 3950 |
| 366 | 20240313 | 150900 | 145672653000 | 237000 | 237500 | 238000 | 237000 | 1736 |
| 367 | 20240313 | 150800 | 145260405000 | 237500 | 237500 | 238000 | 237500 | 593 |
| 368 | 20240313 | 150700 | 145119492500 | 238000 | 237000 | 238000 | 237000 | 1502 |
| 369 | 20240313 | 150600 | 144762865000 | 237000 | 237500 | 238000 | 237000 | 1962 |
| 370 | 20240313 | 150500 | 144296995000 | 237500 | 238000 | 238000 | 237500 | 731 |
| 371 | 20240313 | 150400 | 144123238000 | 238000 | 239000 | 239000 | 237500 | 4908 |
| 372 | 20240313 | 150300 | 142954204500 | 239000 | 239000 | 239000 | 238500 | 662 |
| 373 | 20240313 | 150200 | 142796111000 | 239000 | 239000 | 239000 | 238500 | 299 |
| 374 | 20240313 | 150100 | 142724736000 | 239000 | 238500 | 239000 | 238500 | 146 |
| 375 | 20240313 | 150000 | 142689895500 | 238500 | 239000 | 239000 | 238500 | 233 |
| 376 | 20240313 | 145900 | 142634247000 | 239000 | 239000 | 239000 | 238500 | 286 |
| 377 | 20240313 | 145800 | 142565924500 | 238500 | 239000 | 239500 | 238500 | 626 |
| 378 | 20240313 | 145700 | 142416242000 | 239000 | 239000 | 239000 | 238500 | 256 |
| 379 | 20240313 | 145600 | 142355097500 | 239000 | 238500 | 239000 | 238500 | 260 |
| 380 | 20240313 | 145500 | 142293031500 | 239000 | 238500 | 239000 | 238500 | 545 |
| 381 | 20240313 | 145400 | 142162991000 | 239000 | 238500 | 239000 | 238500 | 158 |
| 382 | 20240313 | 145300 | 142125275000 | 239000 | 239000 | 239000 | 238500 | 199 |
| 383 | 20240313 | 145200 | 142077762000 | 239000 | 239000 | 239000 | 238500 | 425 |
| 384 | 20240313 | 145100 | 141976352000 | 239000 | 238500 | 239000 | 238500 | 455 |
| 385 | 20240313 | 145000 | 141867794000 | 238500 | 238500 | 239000 | 238500 | 482 |
| 386 | 20240313 | 144900 | 141752764000 | 238500 | 239500 | 239500 | 238500 | 1890 |
| 387 | 20240313 | 144800 | 141301091500 | 239500 | 239500 | 239500 | 239000 | 188 |
| 388 | 20240313 | 144700 | 141256132500 | 239000 | 239000 | 240000 | 239000 | 1157 |
| 389 | 20240313 | 144600 | 140979203500 | 239000 | 239500 | 240000 | 239000 | 323 |
| 390 | 20240313 | 144500 | 140901783500 | 240000 | 239500 | 240000 | 239000 | 885 |
| 391 | 20240313 | 144400 | 140689829000 | 239500 | 240500 | 240500 | 239000 | 1969 |
| 392 | 20240313 | 144300 | 140217665500 | 240000 | 240000 | 240500 | 239500 | 1690 |
| 393 | 20240313 | 144200 | 139812093000 | 239500 | 239500 | 240000 | 239500 | 124 |
| 394 | 20240313 | 144100 | 139782355500 | 239500 | 239500 | 240000 | 239500 | 1008 |
| 395 | 20240313 | 144000 | 139540904000 | 239500 | 239500 | 239500 | 239000 | 429 |
| 396 | 20240313 | 143900 | 139438180000 | 239500 | 239000 | 239500 | 239000 | 185 |
| 397 | 20240313 | 143800 | 139393914000 | 239000 | 239000 | 239500 | 239000 | 142 |
| 398 | 20240313 | 143700 | 139359955500 | 239500 | 239500 | 239500 | 239000 | 128 |
| 399 | 20240313 | 143600 | 139329327000 | 239500 | 239500 | 239500 | 239000 | 210 |
| 400 | 20240313 | 143500 | 139279084000 | 239000 | 239000 | 240000 | 239000 | 1193 |
| 401 | 20240313 | 143400 | 138993415000 | 239000 | 239000 | 239500 | 239000 | 288 |
| 402 | 20240313 | 143300 | 138924548500 | 239500 | 238500 | 239500 | 238500 | 220 |
| 403 | 20240313 | 143200 | 138871988500 | 239000 | 239500 | 239500 | 238500 | 506 |
| 404 | 20240313 | 143100 | 138751113500 | 239000 | 239000 | 239500 | 239000 | 455 |
| 405 | 20240313 | 143000 | 138642357000 | 239500 | 239000 | 239500 | 238500 | 1283 |
| 406 | 20240313 | 142900 | 138335687000 | 239000 | 239000 | 239000 | 238500 | 338 |
| 407 | 20240313 | 142800 | 138254941500 | 239000 | 239000 | 239000 | 238500 | 331 |
| 408 | 20240313 | 142700 | 138175933500 | 239000 | 239000 | 239000 | 238000 | 1301 |
| 409 | 20240313 | 142600 | 137865567500 | 239000 | 238500 | 239000 | 238500 | 192 |
| 410 | 20240313 | 142500 | 137819700000 | 239000 | 239000 | 239000 | 238500 | 315 |
| 411 | 20240313 | 142400 | 137744489500 | 238500 | 238500 | 239000 | 238500 | 1538 |
| 412 | 20240313 | 142300 | 137377643500 | 238500 | 239000 | 239000 | 238500 | 150 |
| 413 | 20240313 | 142200 | 137341849000 | 239000 | 239000 | 239500 | 238500 | 1236 |
| 414 | 20240313 | 142100 | 137046407000 | 239500 | 239500 | 239500 | 239000 | 98 |
| 415 | 20240313 | 142000 | 137022966500 | 239500 | 239500 | 239500 | 239000 | 133 |
| 416 | 20240313 | 141900 | 136991130000 | 239000 | 239500 | 239500 | 239000 | 134 |
| 417 | 20240313 | 141800 | 136959064000 | 239000 | 239500 | 239500 | 239000 | 1054 |
| 418 | 20240313 | 141700 | 136706742500 | 239500 | 240000 | 240000 | 239500 | 322 |
| 419 | 20240313 | 141600 | 136629550000 | 240000 | 239500 | 240000 | 239500 | 345 |
| 420 | 20240313 | 141500 | 136546818000 | 240000 | 240000 | 240500 | 239500 | 1266 |
| 421 | 20240313 | 141400 | 136243027500 | 239500 | 239500 | 240500 | 239500 | 4489 |
| 422 | 20240313 | 141300 | 135165676000 | 240000 | 239500 | 240000 | 239500 | 126 |
| 423 | 20240313 | 141200 | 135135473000 | 239500 | 240000 | 240000 | 239500 | 173 |
| 424 | 20240313 | 141100 | 135094006500 | 239500 | 239000 | 240000 | 238500 | 1381 |
| 425 | 20240313 | 141000 | 134763585000 | 239000 | 239000 | 239500 | 238500 | 205 |
| 426 | 20240313 | 140900 | 134714559500 | 239500 | 239000 | 239500 | 239000 | 428 |
| 427 | 20240313 | 140800 | 134612119000 | 239000 | 239000 | 239500 | 239000 | 349 |
| 428 | 20240313 | 140700 | 134528572000 | 239500 | 239000 | 239500 | 238500 | 121 |
| 429 | 20240313 | 140600 | 134499611000 | 239000 | 239500 | 240000 | 239000 | 1348 |
| 430 | 20240313 | 140500 | 134177227500 | 240000 | 239500 | 240000 | 239000 | 613 |
| 431 | 20240313 | 140400 | 134030406500 | 239500 | 239500 | 240000 | 239000 | 320 |
| 432 | 20240313 | 140300 | 133953772500 | 239000 | 239500 | 239500 | 239000 | 751 |
| 433 | 20240313 | 140200 | 133773920000 | 239000 | 238500 | 239500 | 238500 | 1256 |
| 434 | 20240313 | 140100 | 133473604000 | 239000 | 238500 | 239000 | 238000 | 1062 |
| 435 | 20240313 | 140000 | 133220218000 | 238000 | 238500 | 238500 | 238000 | 252 |
| 436 | 20240313 | 135900 | 133160183500 | 238500 | 237500 | 238500 | 237500 | 491 |
| 437 | 20240313 | 135800 | 133043386500 | 238000 | 238000 | 238000 | 237500 | 398 |
| 438 | 20240313 | 135700 | 132948746000 | 238000 | 238000 | 238000 | 237500 | 265 |
| 439 | 20240313 | 135600 | 132885716500 | 238000 | 238000 | 238000 | 237500 | 227 |
| 440 | 20240313 | 135500 | 132831739000 | 238000 | 237000 | 238000 | 237000 | 862 |
| 441 | 20240313 | 135400 | 132626982500 | 237500 | 237500 | 237500 | 237000 | 572 |
| 442 | 20240313 | 135300 | 132491308500 | 237500 | 237500 | 237500 | 237000 | 249 |
| 443 | 20240313 | 135200 | 132432199500 | 237500 | 237500 | 237500 | 237000 | 293 |
| 444 | 20240313 | 135100 | 132362696500 | 237500 | 237500 | 237500 | 237000 | 293 |
| 445 | 20240313 | 135000 | 132293168000 | 237000 | 237000 | 237500 | 237000 | 464 |
| 446 | 20240313 | 134900 | 132183048500 | 237500 | 237000 | 237500 | 237000 | 200 |
| 447 | 20240313 | 134800 | 132135625000 | 237500 | 237500 | 238000 | 237500 | 938 |
| 448 | 20240313 | 134700 | 131912781000 | 238000 | 238500 | 238500 | 238000 | 133 |
| 449 | 20240313 | 134600 | 131881121500 | 238500 | 238000 | 238500 | 237500 | 176 |
| 450 | 20240313 | 134500 | 131839225000 | 238000 | 238000 | 238000 | 237500 | 761 |
| 451 | 20240313 | 134400 | 131658112000 | 238000 | 238000 | 238500 | 238000 | 477 |
| 452 | 20240313 | 134300 | 131544553000 | 238500 | 238000 | 239000 | 237500 | 978 |
| 453 | 20240313 | 134200 | 131311642000 | 238000 | 238000 | 238500 | 237500 | 235 |
| 454 | 20240313 | 134100 | 131255741000 | 238000 | 238000 | 238500 | 237500 | 220 |
| 455 | 20240313 | 134000 | 131203411500 | 238000 | 237500 | 238000 | 237500 | 378 |
| 456 | 20240313 | 133900 | 131113479500 | 238000 | 238500 | 238500 | 237500 | 456 |
| 457 | 20240313 | 133800 | 131005021500 | 238500 | 238500 | 238500 | 238500 | 65 |
| 458 | 20240313 | 133700 | 130989519000 | 238500 | 237500 | 238500 | 237500 | 2512 |
| 459 | 20240313 | 133600 | 130391742000 | 237500 | 237500 | 238000 | 237500 | 1068 |
| 460 | 20240313 | 133500 | 130138057500 | 237000 | 237000 | 237500 | 237000 | 366 |
| 461 | 20240313 | 133400 | 130051174000 | 237000 | 237000 | 237500 | 237000 | 359 |
| 462 | 20240313 | 133300 | 129966069000 | 237500 | 237500 | 237500 | 237000 | 548 |
| 463 | 20240313 | 133200 | 129835947500 | 238000 | 237500 | 238000 | 237500 | 361 |
| 464 | 20240313 | 133100 | 129750185000 | 237500 | 238000 | 238500 | 237500 | 1092 |
| 465 | 20240313 | 133000 | 129490349000 | 238000 | 238500 | 238500 | 238000 | 428 |
| 466 | 20240313 | 132900 | 129388456500 | 238500 | 238000 | 238500 | 237000 | 2046 |
| 467 | 20240313 | 132800 | 128901640500 | 237500 | 236500 | 238000 | 236000 | 1841 |
| 468 | 20240313 | 132700 | 128465518000 | 236500 | 237000 | 237000 | 236000 | 4275 |
| 469 | 20240313 | 132600 | 127455356500 | 237000 | 237000 | 237500 | 236500 | 6938 |
| 470 | 20240313 | 132500 | 125811149000 | 237000 | 237000 | 237500 | 237000 | 419 |
| 471 | 20240313 | 132400 | 125711757000 | 237000 | 237500 | 238000 | 237000 | 592 |
| 472 | 20240313 | 132300 | 125571198500 | 237500 | 237500 | 238000 | 237000 | 876 |
| 473 | 20240313 | 132200 | 125363079000 | 237500 | 237500 | 238000 | 237000 | 887 |
| 474 | 20240313 | 132100 | 125152483500 | 237500 | 237500 | 238000 | 237000 | 600 |
| 475 | 20240313 | 132000 | 125010036000 | 237500 | 237500 | 238000 | 237000 | 2010 |
| 476 | 20240313 | 131900 | 124532734500 | 238000 | 238000 | 238000 | 237500 | 1533 |
| 477 | 20240313 | 131800 | 124168585000 | 237500 | 238000 | 238500 | 237500 | 804 |
| 478 | 20240313 | 131700 | 123977312500 | 238500 | 239000 | 239000 | 238000 | 1052 |
| 479 | 20240313 | 131600 | 123726256000 | 239000 | 238500 | 239000 | 238000 | 3542 |
| 480 | 20240313 | 131500 | 122882246500 | 238500 | 240000 | 240000 | 238500 | 1981 |
| 481 | 20240313 | 131400 | 122409345500 | 239500 | 239000 | 240000 | 239000 | 520 |
| 482 | 20240313 | 131300 | 122284895000 | 239500 | 240000 | 240000 | 239000 | 2308 |
| 483 | 20240313 | 131200 | 121732003000 | 240000 | 240500 | 241000 | 240000 | 4898 |
| 484 | 20240313 | 131100 | 120555237500 | 240000 | 240000 | 240000 | 239500 | 1730 |
| 485 | 20240313 | 131000 | 120140099000 | 240000 | 240000 | 240000 | 239500 | 137 |
| 486 | 20240313 | 130900 | 120107232500 | 240000 | 239000 | 240000 | 239000 | 764 |
| 487 | 20240313 | 130800 | 119924235000 | 239500 | 239000 | 239500 | 239000 | 207 |
| 488 | 20240313 | 130700 | 119874761500 | 239000 | 239000 | 239000 | 238500 | 466 |
| 489 | 20240313 | 130600 | 119763500000 | 239000 | 239000 | 239000 | 238500 | 43 |
| 490 | 20240313 | 130500 | 119753233500 | 239000 | 239000 | 239500 | 238500 | 494 |
| 491 | 20240313 | 130400 | 119635133000 | 239000 | 239000 | 239000 | 238500 | 119 |
| 492 | 20240313 | 130300 | 119606702500 | 239000 | 239000 | 239000 | 238500 | 437 |
| 493 | 20240313 | 130200 | 119502304500 | 238500 | 239500 | 239500 | 238500 | 1585 |
| 494 | 20240313 | 130100 | 119123817000 | 239500 | 239500 | 239500 | 239000 | 415 |
| 495 | 20240313 | 130000 | 119024597000 | 239500 | 240000 | 240000 | 239000 | 634 |
| 496 | 20240313 | 125900 | 118872840500 | 239500 | 239500 | 240000 | 239500 | 209 |
| 497 | 20240313 | 125800 | 118822779500 | 239500 | 239500 | 240000 | 239000 | 436 |
| 498 | 20240313 | 125700 | 118718228000 | 239500 | 239500 | 239500 | 239000 | 748 |
| 499 | 20240313 | 125600 | 118539084000 | 239500 | 240000 | 240000 | 239500 | 388 |
| 500 | 20240313 | 125500 | 118445976500 | 240000 | 239500 | 240000 | 239000 | 781 |
| 501 | 20240313 | 125400 | 118258793500 | 239000 | 239000 | 239500 | 239000 | 281 |
| 502 | 20240313 | 125300 | 118191632000 | 239500 | 239000 | 239500 | 239000 | 877 |
| 503 | 20240313 | 125200 | 117981991000 | 239000 | 239500 | 239500 | 239000 | 1148 |
| 504 | 20240313 | 125100 | 117707573500 | 239500 | 240000 | 240000 | 239000 | 505 |
| 505 | 20240313 | 125000 | 117586618500 | 240000 | 239500 | 240000 | 239000 | 1400 |
| 506 | 20240313 | 124900 | 117251265000 | 239500 | 239500 | 239500 | 239000 | 143 |
| 507 | 20240313 | 124800 | 117217021500 | 239000 | 239000 | 239500 | 238500 | 415 |
| 508 | 20240313 | 124700 | 117117812000 | 239000 | 238500 | 239000 | 238500 | 536 |
| 509 | 20240313 | 124600 | 116989767000 | 238500 | 239000 | 239000 | 238500 | 124 |
| 510 | 20240313 | 124500 | 116960152500 | 238500 | 239000 | 239000 | 238500 | 424 |
| 511 | 20240313 | 124400 | 116858956500 | 239000 | 238500 | 239000 | 238500 | 137 |
| 512 | 20240313 | 124300 | 116826233500 | 239000 | 239000 | 239000 | 238500 | 168 |
| 513 | 20240313 | 124200 | 116786083500 | 238500 | 238500 | 239000 | 238500 | 156 |
| 514 | 20240313 | 124100 | 116748870500 | 239000 | 238500 | 239000 | 238500 | 78 |
| 515 | 20240313 | 124000 | 116730244500 | 239000 | 239000 | 239000 | 238500 | 136 |
| 516 | 20240313 | 123900 | 116697762000 | 239000 | 239000 | 239500 | 239000 | 917 |
| 517 | 20240313 | 123800 | 116478593000 | 239000 | 239000 | 239500 | 239000 | 131 |
| 518 | 20240313 | 123700 | 116447268000 | 239000 | 239500 | 239500 | 239000 | 123 |
| 519 | 20240313 | 123600 | 116417843500 | 239500 | 239000 | 239500 | 239000 | 86 |
| 520 | 20240313 | 123500 | 116397265500 | 239000 | 239500 | 239500 | 239000 | 63 |
| 521 | 20240313 | 123400 | 116382184500 | 239500 | 239500 | 239500 | 239000 | 94 |
| 522 | 20240313 | 123300 | 116359679500 | 239500 | 239500 | 239500 | 239000 | 337 |
| 523 | 20240313 | 123200 | 116279019000 | 239000 | 239000 | 239500 | 239000 | 442 |
| 524 | 20240313 | 123100 | 116173341000 | 239000 | 239500 | 239500 | 239000 | 168 |
| 525 | 20240313 | 123000 | 116133125500 | 239500 | 239500 | 239500 | 239000 | 206 |
| 526 | 20240313 | 122900 | 116083792500 | 239500 | 239500 | 239500 | 239000 | 483 |
| 527 | 20240313 | 122800 | 115968219500 | 239000 | 239500 | 239500 | 239000 | 272 |
| 528 | 20240313 | 122700 | 115903200500 | 239000 | 239500 | 239500 | 239000 | 484 |
| 529 | 20240313 | 122600 | 115787498000 | 239000 | 239000 | 239500 | 239000 | 99 |
| 530 | 20240313 | 122500 | 115763802500 | 239500 | 239000 | 239500 | 239000 | 217 |
| 531 | 20240313 | 122400 | 115711927500 | 239500 | 239000 | 239500 | 239000 | 288 |
| 532 | 20240313 | 122300 | 115643045000 | 239500 | 239000 | 239500 | 239000 | 133 |
| 533 | 20240313 | 122200 | 115611201000 | 239000 | 239500 | 240000 | 239000 | 471 |
| 534 | 20240313 | 122100 | 115498410000 | 239500 | 239500 | 240000 | 239500 | 463 |
| 535 | 20240313 | 122000 | 115387461500 | 240000 | 240000 | 240000 | 239500 | 3158 |
| 536 | 20240313 | 121900 | 114629556500 | 239500 | 240000 | 240000 | 239500 | 327 |
| 537 | 20240313 | 121800 | 114551141500 | 239500 | 240000 | 240000 | 239500 | 275 |
| 538 | 20240313 | 121700 | 114485171500 | 240000 | 240000 | 240000 | 239500 | 570 |
| 539 | 20240313 | 121600 | 114348382500 | 240000 | 240000 | 240000 | 239500 | 276 |
| 540 | 20240313 | 121500 | 114282152000 | 240000 | 239000 | 240000 | 239000 | 1437 |
| 541 | 20240313 | 121400 | 113937936000 | 239000 | 239500 | 239500 | 239000 | 136 |
| 542 | 20240313 | 121300 | 113905415500 | 239500 | 239500 | 239500 | 239000 | 348 |
| 543 | 20240313 | 121200 | 113822144500 | 239500 | 238500 | 239500 | 238500 | 499 |
| 544 | 20240313 | 121100 | 113702871000 | 239000 | 239000 | 239000 | 238500 | 405 |
| 545 | 20240313 | 121000 | 113606095000 | 238500 | 237500 | 239000 | 237500 | 828 |
| 546 | 20240313 | 120900 | 113408738500 | 238000 | 237500 | 238000 | 237500 | 436 |
| 547 | 20240313 | 120800 | 113305175500 | 237500 | 238000 | 238000 | 237500 | 707 |
| 548 | 20240313 | 120700 | 113137243000 | 237500 | 238000 | 238000 | 237500 | 1234 |
| 549 | 20240313 | 120600 | 112844016500 | 238000 | 238500 | 238500 | 238000 | 455 |
| 550 | 20240313 | 120500 | 112735660500 | 238000 | 238000 | 238500 | 238000 | 788 |
| 551 | 20240313 | 120400 | 112548101500 | 238500 | 238500 | 238500 | 238000 | 205 |
| 552 | 20240313 | 120300 | 112499243000 | 238500 | 237000 | 238500 | 237000 | 4192 |
| 553 | 20240313 | 120200 | 111503872000 | 237000 | 237500 | 237500 | 237000 | 440 |
| 554 | 20240313 | 120100 | 111399514500 | 237500 | 237500 | 237500 | 237000 | 229 |
| 555 | 20240313 | 120000 | 111345162500 | 237500 | 237500 | 237500 | 237000 | 640 |
| 556 | 20240313 | 115900 | 111193292000 | 237500 | 237500 | 238000 | 237000 | 808 |
| 557 | 20240313 | 115800 | 111001437000 | 238000 | 237000 | 238000 | 237000 | 410 |
| 558 | 20240313 | 115700 | 110904041500 | 237500 | 237500 | 238000 | 237500 | 1792 |
| 559 | 20240313 | 115600 | 110478395000 | 238000 | 238000 | 238000 | 237500 | 1242 |
| 560 | 20240313 | 115500 | 110183249000 | 238000 | 238500 | 238500 | 237500 | 606 |
| 561 | 20240313 | 115400 | 110039050500 | 238500 | 237500 | 238500 | 237500 | 755 |
| 562 | 20240313 | 115300 | 109859198500 | 238000 | 237500 | 238000 | 237000 | 3235 |
| 563 | 20240313 | 115200 | 109091118500 | 237000 | 237000 | 237500 | 237000 | 2041 |
| 564 | 20240313 | 115100 | 108607156000 | 237500 | 238000 | 238500 | 237000 | 7879 |
| 565 | 20240313 | 115000 | 106733598000 | 238500 | 238500 | 238500 | 238000 | 2684 |
| 566 | 20240313 | 114900 | 106094779000 | 238500 | 238500 | 239000 | 238500 | 1462 |
| 567 | 20240313 | 114800 | 105746087000 | 238500 | 238500 | 238500 | 238000 | 452 |
| 568 | 20240313 | 114700 | 105638386000 | 238500 | 239000 | 239000 | 238000 | 3405 |
| 569 | 20240313 | 114600 | 104826286000 | 239000 | 239000 | 239000 | 238500 | 1589 |
| 570 | 20240313 | 114500 | 104446598000 | 239000 | 239000 | 239500 | 238500 | 1555 |
| 571 | 20240313 | 114400 | 104074953500 | 239000 | 239000 | 239500 | 239000 | 1642 |
| 572 | 20240313 | 114300 | 103682469000 | 239000 | 239000 | 239500 | 239000 | 564 |
| 573 | 20240313 | 114200 | 103547658000 | 239000 | 239000 | 239500 | 239000 | 384 |
| 574 | 20240313 | 114100 | 103455873500 | 239500 | 239500 | 239500 | 239000 | 121 |
| 575 | 20240313 | 114000 | 103426937500 | 239500 | 239500 | 239500 | 239000 | 736 |
| 576 | 20240313 | 113900 | 103250928500 | 239500 | 239000 | 240000 | 239000 | 547 |
| 577 | 20240313 | 113800 | 103119956000 | 239000 | 239500 | 240000 | 239000 | 360 |
| 578 | 20240313 | 113700 | 103033765000 | 239500 | 239500 | 239500 | 238500 | 469 |
| 579 | 20240313 | 113600 | 102921539000 | 239000 | 239000 | 239000 | 238500 | 373 |
| 580 | 20240313 | 113500 | 102832486000 | 239000 | 238500 | 239000 | 238500 | 391 |
| 581 | 20240313 | 113400 | 102739071500 | 239000 | 239000 | 239000 | 238500 | 371 |
| 582 | 20240313 | 113300 | 102650459000 | 239000 | 239000 | 239000 | 238500 | 589 |
| 583 | 20240313 | 113200 | 102509800500 | 239000 | 239500 | 240000 | 239000 | 852 |
| 584 | 20240313 | 113100 | 102306069500 | 239500 | 239500 | 240000 | 239000 | 801 |
| 585 | 20240313 | 113000 | 102114405500 | 239500 | 239000 | 240000 | 239000 | 1103 |
| 586 | 20240313 | 112900 | 101850105500 | 239500 | 239000 | 239500 | 238500 | 900 |
| 587 | 20240313 | 112800 | 101635156500 | 238500 | 239000 | 239000 | 238500 | 835 |
| 588 | 20240313 | 112700 | 101435852500 | 238500 | 239000 | 239500 | 238500 | 1083 |
| 589 | 20240313 | 112600 | 101177412500 | 239500 | 239000 | 239500 | 238500 | 977 |
| 590 | 20240313 | 112500 | 100943819000 | 239000 | 239000 | 239500 | 238500 | 1215 |
| 591 | 20240313 | 112400 | 100653506500 | 238500 | 238500 | 239000 | 238500 | 2650 |
| 592 | 20240313 | 112300 | 100021366000 | 239000 | 239500 | 239500 | 238500 | 1951 |
| 593 | 20240313 | 112200 | 99555086500 | 239500 | 239500 | 239500 | 239000 | 1278 |
| 594 | 20240313 | 112100 | 99249270500 | 239000 | 240000 | 240000 | 239000 | 5172 |
| 595 | 20240313 | 112000 | 98012165000 | 239500 | 240000 | 240000 | 239500 | 586 |
| 596 | 20240313 | 111900 | 97871732500 | 240000 | 240000 | 240500 | 239500 | 2891 |
| 597 | 20240313 | 111800 | 97177956000 | 240500 | 240000 | 241000 | 240000 | 748 |
| 598 | 20240313 | 111700 | 96998259000 | 240500 | 241000 | 241500 | 240500 | 1351 |
| 599 | 20240313 | 111600 | 96673186000 | 241500 | 242000 | 242000 | 241000 | 494 |
| 600 | 20240313 | 111500 | 96554045000 | 242000 | 242000 | 242000 | 241000 | 264 |
| 601 | 20240313 | 111400 | 96490275500 | 241000 | 241500 | 242000 | 241000 | 323 |
| 602 | 20240313 | 111300 | 96412285000 | 241000 | 241000 | 241500 | 241000 | 709 |
| 603 | 20240313 | 111200 | 96241275500 | 241000 | 241500 | 242000 | 241000 | 600 |
| 604 | 20240313 | 111100 | 96096391500 | 241000 | 240500 | 241500 | 240500 | 518 |
| 605 | 20240313 | 111000 | 95971664500 | 240500 | 240500 | 241000 | 240500 | 327 |
| 606 | 20240313 | 110900 | 95893008500 | 240000 | 241000 | 241500 | 240000 | 2407 |
| 607 | 20240313 | 110800 | 95313866000 | 241000 | 241000 | 241500 | 241000 | 506 |
| 608 | 20240313 | 110700 | 95191866500 | 241000 | 241000 | 241500 | 241000 | 337 |
| 609 | 20240313 | 110600 | 95110601000 | 241000 | 241000 | 241500 | 241000 | 516 |
| 610 | 20240313 | 110500 | 94986223000 | 241000 | 241500 | 241500 | 241000 | 678 |
| 611 | 20240313 | 110400 | 94822791000 | 241000 | 242000 | 242000 | 241000 | 583 |
| 612 | 20240313 | 110300 | 94682097500 | 241500 | 241500 | 242000 | 241500 | 527 |
| 613 | 20240313 | 110200 | 94554773500 | 241500 | 241500 | 242000 | 241500 | 229 |
| 614 | 20240313 | 110100 | 94499445500 | 242000 | 242000 | 242000 | 241500 | 885 |
| 615 | 20240313 | 110000 | 94285631000 | 241500 | 242000 | 242000 | 241500 | 280 |
| 616 | 20240313 | 105900 | 94217966000 | 241500 | 242000 | 242000 | 241500 | 241 |
| 617 | 20240313 | 105800 | 94159724000 | 241500 | 241500 | 242000 | 241500 | 408 |
| 618 | 20240313 | 105700 | 94061170000 | 241500 | 242000 | 242500 | 241500 | 452 |
| 619 | 20240313 | 105600 | 93951898000 | 242500 | 242000 | 242500 | 241500 | 870 |
| 620 | 20240313 | 105500 | 93741351000 | 242000 | 241500 | 242500 | 241500 | 556 |
| 621 | 20240313 | 105400 | 93606859000 | 242000 | 241500 | 242000 | 241500 | 203 |
| 622 | 20240313 | 105300 | 93557812000 | 241500 | 242000 | 242000 | 241500 | 303 |
| 623 | 20240313 | 105200 | 93484599000 | 241500 | 241500 | 242000 | 241000 | 548 |
| 624 | 20240313 | 105100 | 93352199500 | 241500 | 242500 | 242500 | 241000 | 899 |
| 625 | 20240313 | 105000 | 93134946000 | 242500 | 241500 | 243000 | 241500 | 966 |
| 626 | 20240313 | 104900 | 92901087500 | 241500 | 241000 | 241500 | 240500 | 473 |
| 627 | 20240313 | 104800 | 92787086500 | 241000 | 240000 | 241000 | 240000 | 798 |
| 628 | 20240313 | 104700 | 92594995500 | 240000 | 240500 | 240500 | 240000 | 220 |
| 629 | 20240313 | 104600 | 92542138500 | 240000 | 239500 | 240500 | 239500 | 1410 |
| 630 | 20240313 | 104500 | 92203779500 | 239500 | 240000 | 240500 | 239500 | 2366 |
| 631 | 20240313 | 104400 | 91636003500 | 240500 | 240500 | 241000 | 240000 | 916 |
| 632 | 20240313 | 104300 | 91415703500 | 241000 | 241500 | 241500 | 240500 | 1089 |
| 633 | 20240313 | 104200 | 91153288000 | 241500 | 241500 | 242000 | 241000 | 796 |
| 634 | 20240313 | 104100 | 90961097500 | 241500 | 241000 | 241500 | 240500 | 647 |
| 635 | 20240313 | 104000 | 90805243500 | 240500 | 240500 | 241000 | 240500 | 259 |
| 636 | 20240313 | 103900 | 90742890000 | 241000 | 240000 | 241000 | 240000 | 424 |
| 637 | 20240313 | 103800 | 90640775500 | 240000 | 240500 | 240500 | 240000 | 1710 |
| 638 | 20240313 | 103700 | 90230265500 | 240500 | 239000 | 240500 | 239000 | 3983 |
| 639 | 20240313 | 103600 | 89276205500 | 239000 | 240000 | 240000 | 239000 | 5833 |
| 640 | 20240313 | 103500 | 87880497000 | 240000 | 240500 | 241000 | 239500 | 13097 |
| 641 | 20240313 | 103400 | 84737343500 | 240500 | 241000 | 241000 | 240000 | 5591 |
| 642 | 20240313 | 103300 | 83393886500 | 241000 | 240500 | 241500 | 240000 | 1763 |
| 643 | 20240313 | 103200 | 82969850500 | 240500 | 241500 | 241500 | 240000 | 11279 |
| 644 | 20240313 | 103100 | 80255014500 | 241500 | 241500 | 241500 | 241000 | 549 |
| 645 | 20240313 | 103000 | 80122619000 | 241500 | 241500 | 242000 | 241000 | 3239 |
| 646 | 20240313 | 102900 | 79340639500 | 241500 | 242000 | 242500 | 241500 | 1074 |
| 647 | 20240313 | 102800 | 79081117500 | 242000 | 242000 | 242500 | 241500 | 470 |
| 648 | 20240313 | 102700 | 78967479500 | 241500 | 241500 | 242000 | 241500 | 407 |
| 649 | 20240313 | 102600 | 78869146500 | 241500 | 242500 | 243000 | 241000 | 2661 |
| 650 | 20240313 | 102500 | 78225525500 | 242500 | 242000 | 243000 | 242000 | 719 |
| 651 | 20240313 | 102400 | 78051238000 | 242000 | 242500 | 242500 | 242000 | 838 |
| 652 | 20240313 | 102300 | 77848368000 | 242500 | 241500 | 242500 | 241500 | 908 |
| 653 | 20240313 | 102200 | 77628590500 | 241500 | 241500 | 242000 | 241500 | 1062 |
| 654 | 20240313 | 102100 | 77372109500 | 241500 | 241500 | 242000 | 241000 | 3753 |
| 655 | 20240313 | 102000 | 76466522000 | 241500 | 243000 | 243000 | 241500 | 4364 |
| 656 | 20240313 | 101900 | 75409788500 | 243000 | 243000 | 243500 | 242500 | 593 |
| 657 | 20240313 | 101800 | 75265744500 | 243000 | 243000 | 243000 | 242500 | 265 |
| 658 | 20240313 | 101700 | 75201377000 | 243000 | 242500 | 243000 | 242000 | 909 |
| 659 | 20240313 | 101600 | 74980956000 | 242500 | 242500 | 243000 | 242000 | 1027 |
| 660 | 20240313 | 101500 | 74731936000 | 242500 | 241500 | 242500 | 241000 | 2133 |
| 661 | 20240313 | 101400 | 74216410500 | 241500 | 242500 | 242500 | 241000 | 5869 |
| 662 | 20240313 | 101300 | 72798742500 | 242500 | 242000 | 242500 | 242000 | 3089 |
| 663 | 20240313 | 101200 | 72051062000 | 242000 | 243500 | 244000 | 242000 | 5504 |
| 664 | 20240313 | 101100 | 70715541500 | 243000 | 243500 | 244000 | 243000 | 393 |
| 665 | 20240313 | 101000 | 70619824000 | 243500 | 244000 | 244000 | 243000 | 1354 |
| 666 | 20240313 | 100900 | 70290063000 | 244000 | 243000 | 244500 | 243000 | 1047 |
| 667 | 20240313 | 100800 | 70035061000 | 243000 | 243500 | 244000 | 243000 | 726 |
| 668 | 20240313 | 100700 | 69858329000 | 243500 | 244000 | 244500 | 243000 | 926 |
| 669 | 20240313 | 100600 | 69632766500 | 244500 | 243500 | 244500 | 243500 | 507 |
| 670 | 20240313 | 100500 | 69509098000 | 244000 | 244000 | 244500 | 243500 | 1493 |
| 671 | 20240313 | 100400 | 69145071000 | 244000 | 244500 | 245000 | 244000 | 604 |
| 672 | 20240313 | 100300 | 68997485000 | 244500 | 245500 | 245500 | 244000 | 2845 |
| 673 | 20240313 | 100200 | 68300400500 | 246000 | 246000 | 246000 | 245500 | 767 |
| 674 | 20240313 | 100100 | 68111964500 | 246000 | 245000 | 246000 | 244000 | 1230 |
| 675 | 20240313 | 100000 | 67810533500 | 244500 | 244500 | 245000 | 244000 | 1058 |
| 676 | 20240313 | 095900 | 67552013500 | 244500 | 243000 | 244500 | 243000 | 1517 |
| 677 | 20240313 | 095800 | 67182644500 | 243000 | 244500 | 244500 | 243000 | 2557 |
| 678 | 20240313 | 095700 | 66559458500 | 244000 | 244500 | 245000 | 244000 | 598 |
| 679 | 20240313 | 095600 | 66413383500 | 244500 | 244000 | 244500 | 244000 | 579 |
| 680 | 20240313 | 095500 | 66272011000 | 244000 | 244500 | 245000 | 244000 | 1609 |
| 681 | 20240313 | 095400 | 65879214500 | 244500 | 246000 | 246500 | 244000 | 1580 |
| 682 | 20240313 | 095300 | 65492131000 | 246000 | 245000 | 246000 | 245000 | 517 |
| 683 | 20240313 | 095200 | 65365152500 | 245000 | 246500 | 246500 | 244000 | 7143 |
| 684 | 20240313 | 095100 | 63614544000 | 246000 | 246500 | 247000 | 246000 | 660 |
| 685 | 20240313 | 095000 | 63451916500 | 247500 | 247500 | 247500 | 246000 | 1965 |
| 686 | 20240313 | 094900 | 62966920500 | 248000 | 248000 | 248000 | 247500 | 408 |
| 687 | 20240313 | 094800 | 62865874000 | 247500 | 247000 | 248000 | 247000 | 1635 |
| 688 | 20240313 | 094700 | 62461652000 | 247000 | 247500 | 247500 | 247000 | 1128 |
| 689 | 20240313 | 094600 | 62182819500 | 248000 | 249500 | 250000 | 247500 | 3641 |
| 690 | 20240313 | 094500 | 61278612000 | 249500 | 249000 | 250000 | 248500 | 1316 |
| 691 | 20240313 | 094400 | 60950281000 | 249500 | 249500 | 250500 | 249000 | 3001 |
| 692 | 20240313 | 094300 | 60200395500 | 249500 | 248500 | 249500 | 248500 | 1354 |
| 693 | 20240313 | 094200 | 59863044000 | 249000 | 249000 | 249000 | 248000 | 2476 |
| 694 | 20240313 | 094100 | 59247705000 | 249000 | 249000 | 249500 | 247000 | 2716 |
| 695 | 20240313 | 094000 | 58573824500 | 250000 | 250500 | 251500 | 248500 | 10264 |
| 696 | 20240313 | 093900 | 56001837000 | 250500 | 249500 | 250500 | 249000 | 3603 |
| 697 | 20240313 | 093800 | 55101924500 | 249500 | 249000 | 250000 | 248000 | 4040 |
| 698 | 20240313 | 093700 | 54094763000 | 249000 | 247500 | 249000 | 247000 | 1850 |
| 699 | 20240313 | 093600 | 53636097000 | 247500 | 247500 | 248000 | 247000 | 1158 |
| 700 | 20240313 | 093500 | 53349499500 | 247500 | 247500 | 247500 | 246500 | 1173 |
| 701 | 20240313 | 093400 | 53059572500 | 247500 | 246500 | 249000 | 246500 | 7510 |
| 702 | 20240313 | 093300 | 51197955500 | 247000 | 245500 | 247000 | 245500 | 2518 |
| 703 | 20240313 | 093200 | 50578348000 | 245000 | 246000 | 246000 | 244500 | 6075 |
| 704 | 20240313 | 093100 | 49087062500 | 246000 | 245000 | 246500 | 244500 | 4676 |
| 705 | 20240313 | 093000 | 47938627000 | 244000 | 243000 | 245000 | 242500 | 2957 |
| 706 | 20240313 | 092900 | 47217995000 | 243000 | 242500 | 243500 | 242500 | 2906 |
| 707 | 20240313 | 092800 | 46512097000 | 243000 | 242500 | 243500 | 242000 | 1764 |
| 708 | 20240313 | 092700 | 46083675500 | 242500 | 244000 | 244000 | 242000 | 4655 |
| 709 | 20240313 | 092600 | 44951811000 | 244000 | 244000 | 245000 | 243500 | 2320 |
| 710 | 20240313 | 092500 | 44384978000 | 244500 | 244000 | 245000 | 243500 | 6200 |
| 711 | 20240313 | 092400 | 42870611500 | 243500 | 243000 | 244000 | 242500 | 2809 |
| 712 | 20240313 | 092300 | 42187158500 | 243000 | 242500 | 243000 | 242500 | 2180 |
| 713 | 20240313 | 092200 | 41657670000 | 242500 | 241500 | 243000 | 241000 | 4973 |
| 714 | 20240313 | 092100 | 40456166000 | 242000 | 242500 | 242500 | 241500 | 2682 |
| 715 | 20240313 | 092000 | 39807552500 | 242000 | 242000 | 244000 | 242000 | 4675 |
| 716 | 20240313 | 091900 | 38673234000 | 242500 | 243000 | 243500 | 242000 | 4298 |
| 717 | 20240313 | 091800 | 37631693500 | 243500 | 244500 | 245000 | 243000 | 2959 |
| 718 | 20240313 | 091700 | 36909706500 | 245000 | 243500 | 245500 | 243000 | 8506 |
| 719 | 20240313 | 091600 | 34830261500 | 243500 | 242500 | 243500 | 241500 | 4153 |
| 720 | 20240313 | 091500 | 33821999500 | 242500 | 241500 | 242500 | 240500 | 7213 |
| 721 | 20240313 | 091400 | 32081608000 | 241000 | 242500 | 243500 | 240500 | 17100 |
| 722 | 20240313 | 091300 | 27952869500 | 242500 | 245000 | 245000 | 242500 | 8999 |
| 723 | 20240313 | 091200 | 25761823500 | 244500 | 246000 | 246000 | 244500 | 4187 |
| 724 | 20240313 | 091100 | 24735509000 | 246000 | 247500 | 248000 | 245000 | 3985 |
| 725 | 20240313 | 091000 | 23755163500 | 248000 | 245500 | 248000 | 245500 | 2472 |
| 726 | 20240313 | 090900 | 23145977000 | 246000 | 245500 | 246000 | 245000 | 2498 |
| 727 | 20240313 | 090800 | 22532087000 | 245500 | 245500 | 247000 | 245000 | 4448 |
| 728 | 20240313 | 090700 | 21439763500 | 245500 | 246500 | 247000 | 244500 | 7571 |
| 729 | 20240313 | 090600 | 19581009500 | 246500 | 249000 | 249500 | 246000 | 6226 |
| 730 | 20240313 | 090500 | 18039568500 | 249500 | 252000 | 252000 | 248000 | 6262 |
| 731 | 20240313 | 090400 | 16475025000 | 251500 | 249500 | 252500 | 249000 | 10519 |
| 732 | 20240313 | 090300 | 13834638000 | 249500 | 250500 | 250500 | 248000 | 5332 |
| 733 | 20240313 | 090200 | 12507667500 | 250000 | 247500 | 250500 | 246500 | 10194 |
| 734 | 20240313 | 090100 | 9974797500 | 247500 | 246000 | 248500 | 245000 | 17076 |
| 735 | 20240313 | 090000 | 5768484000 | 245500 | 245000 | 246500 | 243500 | 22803 |