43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 211400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 3 | 20240318 | 211300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 4 | 20240318 | 211200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 5 | 20240318 | 211100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 6 | 20240318 | 211000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 7 | 20240318 | 210900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 8 | 20240318 | 210800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 9 | 20240318 | 210700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 10 | 20240318 | 210600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 11 | 20240318 | 210500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 12 | 20240318 | 210400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 13 | 20240318 | 210300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 14 | 20240318 | 210200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 15 | 20240318 | 210100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 16 | 20240318 | 210000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 17 | 20240318 | 205900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 18 | 20240318 | 205800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 19 | 20240318 | 205700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 20 | 20240318 | 205600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 21 | 20240318 | 205500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 22 | 20240318 | 205400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 23 | 20240318 | 205300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 24 | 20240318 | 205200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 25 | 20240318 | 205100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 26 | 20240318 | 205000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 27 | 20240318 | 204900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 28 | 20240318 | 204800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 29 | 20240318 | 204700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 30 | 20240318 | 204600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 31 | 20240318 | 204500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 32 | 20240318 | 204400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 33 | 20240318 | 204300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 34 | 20240318 | 204200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 35 | 20240318 | 204100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 36 | 20240318 | 204000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 37 | 20240318 | 203900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 38 | 20240318 | 203800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 39 | 20240318 | 203700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 40 | 20240318 | 203600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 41 | 20240318 | 203500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 42 | 20240318 | 203400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 43 | 20240318 | 203300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 44 | 20240318 | 203200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 45 | 20240318 | 203100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 46 | 20240318 | 203000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 47 | 20240318 | 202900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 48 | 20240318 | 202800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 49 | 20240318 | 202700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 50 | 20240318 | 202600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 51 | 20240318 | 202500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 52 | 20240318 | 202400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 53 | 20240318 | 202300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 54 | 20240318 | 202200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 55 | 20240318 | 202100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 56 | 20240318 | 202000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 57 | 20240318 | 201900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 58 | 20240318 | 201800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 59 | 20240318 | 201700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 60 | 20240318 | 201600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 61 | 20240318 | 201500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 62 | 20240318 | 201400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 63 | 20240318 | 201300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 64 | 20240318 | 201200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 65 | 20240318 | 201100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 66 | 20240318 | 201000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 67 | 20240318 | 200900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 68 | 20240318 | 200800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 69 | 20240318 | 200700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 70 | 20240318 | 200600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 71 | 20240318 | 200500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 72 | 20240318 | 200400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 73 | 20240318 | 200300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 74 | 20240318 | 200200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 75 | 20240318 | 200100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 76 | 20240318 | 200000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 77 | 20240318 | 195900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 78 | 20240318 | 195800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 79 | 20240318 | 195700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 80 | 20240318 | 195600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 81 | 20240318 | 195500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 82 | 20240318 | 195400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 83 | 20240318 | 195300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 84 | 20240318 | 195200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 85 | 20240318 | 195100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 86 | 20240318 | 195000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 87 | 20240318 | 194900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 88 | 20240318 | 194800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 89 | 20240318 | 194700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 90 | 20240318 | 194600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 91 | 20240318 | 194500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 92 | 20240318 | 194400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 93 | 20240318 | 194300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 94 | 20240318 | 194200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 95 | 20240318 | 194100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 96 | 20240318 | 194000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 97 | 20240318 | 193900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 98 | 20240318 | 193800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 99 | 20240318 | 193700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 100 | 20240318 | 193600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 101 | 20240318 | 193500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 102 | 20240318 | 193400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 103 | 20240318 | 193300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 104 | 20240318 | 193200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 105 | 20240318 | 193100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 106 | 20240318 | 193000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 107 | 20240318 | 192900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 108 | 20240318 | 192800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 109 | 20240318 | 192700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 110 | 20240318 | 192600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 111 | 20240318 | 192500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 112 | 20240318 | 192400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 113 | 20240318 | 192300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 114 | 20240318 | 192200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 115 | 20240318 | 192100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 116 | 20240318 | 192000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 117 | 20240318 | 191900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 118 | 20240318 | 191800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 119 | 20240318 | 191700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 120 | 20240318 | 191600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 121 | 20240318 | 191500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 122 | 20240318 | 191400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 123 | 20240318 | 191300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 124 | 20240318 | 191200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 125 | 20240318 | 191100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 126 | 20240318 | 191000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 127 | 20240318 | 190900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 128 | 20240318 | 190800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 129 | 20240318 | 190700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 130 | 20240318 | 190600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 131 | 20240318 | 190500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 132 | 20240318 | 190400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 133 | 20240318 | 190300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 134 | 20240318 | 190200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 135 | 20240318 | 190100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 136 | 20240318 | 190000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 137 | 20240318 | 185900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 138 | 20240318 | 185800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 139 | 20240318 | 185700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 140 | 20240318 | 185600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 141 | 20240318 | 185500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 142 | 20240318 | 185400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 143 | 20240318 | 185300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 144 | 20240318 | 185200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 145 | 20240318 | 185100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 146 | 20240318 | 185000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 147 | 20240318 | 184900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 148 | 20240318 | 184800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 149 | 20240318 | 184700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 150 | 20240318 | 184600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 151 | 20240318 | 184500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 152 | 20240318 | 184400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 153 | 20240318 | 184300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 154 | 20240318 | 184200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 155 | 20240318 | 184100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 156 | 20240318 | 184000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 157 | 20240318 | 183900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 158 | 20240318 | 183800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 159 | 20240318 | 183700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 160 | 20240318 | 183600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 161 | 20240318 | 183500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 162 | 20240318 | 183400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 163 | 20240318 | 183300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 164 | 20240318 | 183200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 165 | 20240318 | 183100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 166 | 20240318 | 183000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 167 | 20240318 | 182900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 168 | 20240318 | 182800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 169 | 20240318 | 182700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 170 | 20240318 | 182600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 171 | 20240318 | 182500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 172 | 20240318 | 182400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 173 | 20240318 | 182300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 174 | 20240318 | 182200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 175 | 20240318 | 182100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 176 | 20240318 | 182000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 177 | 20240318 | 181900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 178 | 20240318 | 181800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 179 | 20240318 | 181700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 180 | 20240318 | 181600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 181 | 20240318 | 181500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 182 | 20240318 | 181400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 183 | 20240318 | 181300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 184 | 20240318 | 181200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 185 | 20240318 | 181100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 186 | 20240318 | 181000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 187 | 20240318 | 180900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 188 | 20240318 | 180800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 189 | 20240318 | 180700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 190 | 20240318 | 180600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 191 | 20240318 | 180500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 192 | 20240318 | 180400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 193 | 20240318 | 180300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 194 | 20240318 | 180200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 195 | 20240318 | 180100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 196 | 20240318 | 180000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 197 | 20240318 | 175900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 198 | 20240318 | 175800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 199 | 20240318 | 175700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 200 | 20240318 | 175600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 201 | 20240318 | 175500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 202 | 20240318 | 175400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 203 | 20240318 | 175300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 204 | 20240318 | 175200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 205 | 20240318 | 175100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 206 | 20240318 | 175000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 207 | 20240318 | 174900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 208 | 20240318 | 174800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 209 | 20240318 | 174700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 210 | 20240318 | 174600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 211 | 20240318 | 174500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 212 | 20240318 | 174400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 213 | 20240318 | 174300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 214 | 20240318 | 174200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 215 | 20240318 | 174100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 216 | 20240318 | 174000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 217 | 20240318 | 173900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 218 | 20240318 | 173800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 219 | 20240318 | 173700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 220 | 20240318 | 173600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 221 | 20240318 | 173500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 222 | 20240318 | 173400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 223 | 20240318 | 173300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 224 | 20240318 | 173200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 225 | 20240318 | 173100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 226 | 20240318 | 173000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 227 | 20240318 | 172900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 228 | 20240318 | 172800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 229 | 20240318 | 172700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 230 | 20240318 | 172600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 231 | 20240318 | 172500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 232 | 20240318 | 172400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 233 | 20240318 | 172300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 234 | 20240318 | 172200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 235 | 20240318 | 172100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 236 | 20240318 | 172000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 237 | 20240318 | 171900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 238 | 20240318 | 171800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 239 | 20240318 | 171700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 240 | 20240318 | 171600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 241 | 20240318 | 171500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 242 | 20240318 | 171400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 243 | 20240318 | 171300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 244 | 20240318 | 171200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 245 | 20240318 | 171100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 246 | 20240318 | 171000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 247 | 20240318 | 170900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 248 | 20240318 | 170800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 249 | 20240318 | 170700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 250 | 20240318 | 170600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 251 | 20240318 | 170500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 252 | 20240318 | 170400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 253 | 20240318 | 170300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 254 | 20240318 | 170200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 255 | 20240318 | 170100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 256 | 20240318 | 170000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 257 | 20240318 | 165900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 258 | 20240318 | 165800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 259 | 20240318 | 165700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 260 | 20240318 | 165600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 261 | 20240318 | 165500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 262 | 20240318 | 165400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 263 | 20240318 | 165300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 264 | 20240318 | 165200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 265 | 20240318 | 165100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 266 | 20240318 | 165000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 267 | 20240318 | 164900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 268 | 20240318 | 164800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 269 | 20240318 | 164700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 270 | 20240318 | 164600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 271 | 20240318 | 164500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 272 | 20240318 | 164400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 273 | 20240318 | 164300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 274 | 20240318 | 164200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 275 | 20240318 | 164100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 276 | 20240318 | 164000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 277 | 20240318 | 163900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 278 | 20240318 | 163800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 279 | 20240318 | 163700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 280 | 20240318 | 163600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 281 | 20240318 | 163500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 282 | 20240318 | 163400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 283 | 20240318 | 163300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 284 | 20240318 | 163200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 285 | 20240318 | 163100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 286 | 20240318 | 163000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 287 | 20240318 | 162900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 288 | 20240318 | 162800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 289 | 20240318 | 162700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 290 | 20240318 | 162600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 291 | 20240318 | 162500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 292 | 20240318 | 162400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 293 | 20240318 | 162300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 294 | 20240318 | 162200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 295 | 20240318 | 162100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 296 | 20240318 | 162000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 297 | 20240318 | 161900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 298 | 20240318 | 161800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 299 | 20240318 | 161700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 300 | 20240318 | 161600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 301 | 20240318 | 161500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 302 | 20240318 | 161400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 303 | 20240318 | 161300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 304 | 20240318 | 161200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 305 | 20240318 | 161100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 306 | 20240318 | 161000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 307 | 20240318 | 160900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 308 | 20240318 | 160800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 309 | 20240318 | 160700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 310 | 20240318 | 160600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 311 | 20240318 | 160500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 312 | 20240318 | 160400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 313 | 20240318 | 160300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 314 | 20240318 | 160200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 315 | 20240318 | 160100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 316 | 20240318 | 160000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 317 | 20240318 | 155900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 318 | 20240318 | 155800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 319 | 20240318 | 155700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 320 | 20240318 | 155600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 321 | 20240318 | 155500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 322 | 20240318 | 155400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 323 | 20240318 | 155300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 324 | 20240318 | 155200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 325 | 20240318 | 155100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 326 | 20240318 | 155000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 327 | 20240318 | 154900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 328 | 20240318 | 154800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 329 | 20240318 | 154700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 330 | 20240318 | 154600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 331 | 20240318 | 154500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 332 | 20240318 | 154400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 333 | 20240318 | 154300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 334 | 20240318 | 154200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 335 | 20240318 | 154100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 336 | 20240318 | 154000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 337 | 20240318 | 153900 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 338 | 20240318 | 153800 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 339 | 20240318 | 153700 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 340 | 20240318 | 153600 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 341 | 20240318 | 153500 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 342 | 20240318 | 153400 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 343 | 20240318 | 153300 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 344 | 20240318 | 153200 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 345 | 20240318 | 153100 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 346 | 20240318 | 153000 | 115067508000 | 231000 | 231000 | 231000 | 231000 | 4446 |
| 347 | 20240318 | 152900 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 348 | 20240318 | 152800 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 349 | 20240318 | 152700 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 350 | 20240318 | 152600 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 351 | 20240318 | 152500 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 352 | 20240318 | 152400 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 353 | 20240318 | 152300 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 354 | 20240318 | 152200 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 355 | 20240318 | 152100 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 356 | 20240318 | 152000 | 114040482000 | 231000 | 231000 | 231000 | 231000 | 0 |
| 357 | 20240318 | 151900 | 114040482000 | 231000 | 230000 | 231500 | 229500 | 3040 |
| 358 | 20240318 | 151800 | 113338792500 | 230500 | 229000 | 230500 | 229000 | 1625 |
| 359 | 20240318 | 151700 | 112964991000 | 229500 | 229500 | 230000 | 229000 | 2189 |
| 360 | 20240318 | 151600 | 112463136000 | 229500 | 230500 | 230500 | 229500 | 5695 |
| 361 | 20240318 | 151500 | 111153771500 | 230500 | 230500 | 231000 | 230000 | 1765 |
| 362 | 20240318 | 151400 | 110746742000 | 230500 | 231000 | 231000 | 230500 | 566 |
| 363 | 20240318 | 151300 | 110616149000 | 231000 | 231000 | 231500 | 230500 | 2242 |
| 364 | 20240318 | 151200 | 110098437000 | 231000 | 230000 | 231500 | 229500 | 4623 |
| 365 | 20240318 | 151100 | 109033179500 | 230000 | 230000 | 230000 | 229500 | 460 |
| 366 | 20240318 | 151000 | 108927535000 | 230000 | 230000 | 230000 | 229500 | 189 |
| 367 | 20240318 | 150900 | 108884096000 | 230000 | 229500 | 230000 | 229500 | 585 |
| 368 | 20240318 | 150800 | 108749777000 | 230000 | 229500 | 230000 | 229500 | 545 |
| 369 | 20240318 | 150700 | 108624623500 | 229500 | 229500 | 230000 | 229500 | 505 |
| 370 | 20240318 | 150600 | 108508634000 | 229500 | 229500 | 230000 | 229000 | 1039 |
| 371 | 20240318 | 150500 | 108270156000 | 230000 | 229500 | 230000 | 229500 | 969 |
| 372 | 20240318 | 150400 | 108047714500 | 230000 | 229500 | 230000 | 229500 | 1388 |
| 373 | 20240318 | 150300 | 107728923000 | 229500 | 230000 | 230000 | 229000 | 316 |
| 374 | 20240318 | 150200 | 107656412000 | 229500 | 229500 | 230000 | 229500 | 390 |
| 375 | 20240318 | 150100 | 107566893500 | 229500 | 229500 | 229500 | 229000 | 493 |
| 376 | 20240318 | 150000 | 107453767000 | 229500 | 230000 | 230000 | 229500 | 511 |
| 377 | 20240318 | 145900 | 107336447500 | 230000 | 229500 | 230000 | 229500 | 593 |
| 378 | 20240318 | 145800 | 107200288000 | 229500 | 230000 | 230000 | 229000 | 258 |
| 379 | 20240318 | 145700 | 107141131500 | 230000 | 230000 | 230000 | 229000 | 679 |
| 380 | 20240318 | 145600 | 106985147000 | 230000 | 229500 | 230000 | 229000 | 346 |
| 381 | 20240318 | 145500 | 106905739000 | 229000 | 229500 | 230000 | 229000 | 795 |
| 382 | 20240318 | 145400 | 106723490000 | 229500 | 230000 | 230000 | 229500 | 536 |
| 383 | 20240318 | 145300 | 106600458000 | 230000 | 230500 | 230500 | 229500 | 909 |
| 384 | 20240318 | 145200 | 106391333500 | 230500 | 230500 | 230500 | 230000 | 125 |
| 385 | 20240318 | 145100 | 106362577000 | 230500 | 231000 | 231000 | 230500 | 710 |
| 386 | 20240318 | 145000 | 106198863500 | 230500 | 230500 | 231000 | 230500 | 215 |
| 387 | 20240318 | 144900 | 106149265500 | 231000 | 230000 | 231000 | 230000 | 329 |
| 388 | 20240318 | 144800 | 106073382500 | 230000 | 230500 | 230500 | 230000 | 599 |
| 389 | 20240318 | 144700 | 105935527000 | 230500 | 230500 | 230500 | 230000 | 78 |
| 390 | 20240318 | 144600 | 105917562500 | 230000 | 230000 | 230500 | 230000 | 421 |
| 391 | 20240318 | 144500 | 105820608000 | 230000 | 230000 | 230500 | 230000 | 224 |
| 392 | 20240318 | 144400 | 105769075000 | 230000 | 230500 | 231000 | 230000 | 267 |
| 393 | 20240318 | 144300 | 105707530500 | 230500 | 230000 | 231000 | 230000 | 873 |
| 394 | 20240318 | 144200 | 105506629000 | 230000 | 229500 | 230000 | 229500 | 159 |
| 395 | 20240318 | 144100 | 105470078000 | 229500 | 229500 | 230000 | 229500 | 249 |
| 396 | 20240318 | 144000 | 105412883000 | 229500 | 230000 | 230000 | 229500 | 146 |
| 397 | 20240318 | 143900 | 105379315000 | 230000 | 229500 | 230000 | 229500 | 382 |
| 398 | 20240318 | 143800 | 105291525000 | 229500 | 229500 | 229500 | 229000 | 459 |
| 399 | 20240318 | 143700 | 105186318000 | 229000 | 229500 | 229500 | 229000 | 354 |
| 400 | 20240318 | 143600 | 105105177000 | 229500 | 229500 | 229500 | 229000 | 304 |
| 401 | 20240318 | 143500 | 105035461500 | 229000 | 229000 | 229500 | 229000 | 708 |
| 402 | 20240318 | 143400 | 104873313000 | 229000 | 229000 | 229500 | 229000 | 254 |
| 403 | 20240318 | 143300 | 104815095500 | 229000 | 229000 | 230000 | 228500 | 1407 |
| 404 | 20240318 | 143200 | 104493018500 | 229500 | 229500 | 229500 | 229000 | 775 |
| 405 | 20240318 | 143100 | 104315434500 | 229000 | 230000 | 230000 | 229000 | 317 |
| 406 | 20240318 | 143000 | 104242729000 | 230000 | 229500 | 230000 | 229500 | 159 |
| 407 | 20240318 | 142900 | 104206204000 | 230000 | 229000 | 230000 | 229000 | 430 |
| 408 | 20240318 | 142800 | 104107515000 | 229000 | 229000 | 229000 | 228500 | 789 |
| 409 | 20240318 | 142700 | 103926896000 | 229000 | 230000 | 230000 | 228500 | 1522 |
| 410 | 20240318 | 142600 | 103578069000 | 230000 | 230000 | 230500 | 229500 | 1517 |
| 411 | 20240318 | 142500 | 103229208000 | 230000 | 230500 | 230500 | 230000 | 506 |
| 412 | 20240318 | 142400 | 103112805000 | 230000 | 230500 | 230500 | 230000 | 2020 |
| 413 | 20240318 | 142300 | 102648151500 | 230500 | 230500 | 231000 | 230000 | 1365 |
| 414 | 20240318 | 142200 | 102333707000 | 230500 | 230500 | 231000 | 230500 | 456 |
| 415 | 20240318 | 142100 | 102228568000 | 230500 | 231000 | 231500 | 230500 | 572 |
| 416 | 20240318 | 142000 | 102096471000 | 231500 | 231500 | 231500 | 231000 | 308 |
| 417 | 20240318 | 141900 | 102025303000 | 231500 | 231000 | 231500 | 230500 | 368 |
| 418 | 20240318 | 141800 | 101940351000 | 231000 | 230500 | 231000 | 230000 | 695 |
| 419 | 20240318 | 141700 | 101780392500 | 230500 | 231000 | 231000 | 230000 | 495 |
| 420 | 20240318 | 141600 | 101666268500 | 230500 | 231500 | 232000 | 230500 | 1773 |
| 421 | 20240318 | 141500 | 101256455500 | 231500 | 232000 | 232000 | 231500 | 241 |
| 422 | 20240318 | 141400 | 101200611500 | 232000 | 232000 | 232000 | 231500 | 642 |
| 423 | 20240318 | 141300 | 101051869500 | 232000 | 231500 | 232000 | 231500 | 425 |
| 424 | 20240318 | 141200 | 100953420000 | 232000 | 231500 | 232500 | 231500 | 1011 |
| 425 | 20240318 | 141100 | 100718886500 | 232500 | 230500 | 232500 | 230500 | 1875 |
| 426 | 20240318 | 141000 | 100284736000 | 231000 | 231500 | 231500 | 231000 | 626 |
| 427 | 20240318 | 140900 | 100140115500 | 231500 | 231500 | 231500 | 231000 | 200 |
| 428 | 20240318 | 140800 | 100093840500 | 231500 | 231000 | 231500 | 231000 | 855 |
| 429 | 20240318 | 140700 | 99896113000 | 231000 | 231500 | 231500 | 231000 | 569 |
| 430 | 20240318 | 140600 | 99764590500 | 231500 | 232000 | 232000 | 231000 | 564 |
| 431 | 20240318 | 140500 | 99633910000 | 232000 | 232000 | 232500 | 231500 | 1174 |
| 432 | 20240318 | 140400 | 99361550500 | 232000 | 231000 | 232000 | 230500 | 2051 |
| 433 | 20240318 | 140300 | 98886367000 | 231000 | 230500 | 231000 | 230000 | 1239 |
| 434 | 20240318 | 140200 | 98600545500 | 230000 | 230000 | 230500 | 230000 | 138 |
| 435 | 20240318 | 140100 | 98568785500 | 230000 | 229500 | 230500 | 229500 | 203 |
| 436 | 20240318 | 140000 | 98522054000 | 230000 | 230500 | 230500 | 229500 | 497 |
| 437 | 20240318 | 135900 | 98407719500 | 230500 | 229500 | 230500 | 229500 | 554 |
| 438 | 20240318 | 135800 | 98280360500 | 229500 | 229500 | 230000 | 229000 | 175 |
| 439 | 20240318 | 135700 | 98240219000 | 229500 | 229500 | 230000 | 228500 | 1298 |
| 440 | 20240318 | 135600 | 97942716000 | 229500 | 229000 | 229500 | 229000 | 500 |
| 441 | 20240318 | 135500 | 97828200000 | 229000 | 230000 | 230000 | 229000 | 1194 |
| 442 | 20240318 | 135400 | 97554577000 | 229500 | 229500 | 229500 | 229000 | 745 |
| 443 | 20240318 | 135300 | 97383624000 | 229500 | 229500 | 230000 | 229000 | 788 |
| 444 | 20240318 | 135200 | 97202946000 | 229500 | 229500 | 230000 | 229000 | 966 |
| 445 | 20240318 | 135100 | 96981095500 | 229000 | 229000 | 229500 | 229000 | 211 |
| 446 | 20240318 | 135000 | 96932772500 | 229500 | 228500 | 229500 | 228500 | 1021 |
| 447 | 20240318 | 134900 | 96698990500 | 228500 | 228500 | 229000 | 228000 | 622 |
| 448 | 20240318 | 134800 | 96556816500 | 228500 | 228500 | 229000 | 228000 | 1689 |
| 449 | 20240318 | 134700 | 96170819000 | 229000 | 228500 | 229000 | 228500 | 219 |
| 450 | 20240318 | 134600 | 96120759000 | 228500 | 229000 | 229000 | 228500 | 468 |
| 451 | 20240318 | 134500 | 96013763500 | 229000 | 228500 | 229000 | 228500 | 150 |
| 452 | 20240318 | 134400 | 95979455000 | 228500 | 229000 | 229000 | 228500 | 69 |
| 453 | 20240318 | 134300 | 95963669000 | 228500 | 229000 | 229500 | 228500 | 470 |
| 454 | 20240318 | 134200 | 95856069500 | 229500 | 229500 | 229500 | 229000 | 356 |
| 455 | 20240318 | 134100 | 95774468000 | 229000 | 229000 | 229500 | 229000 | 208 |
| 456 | 20240318 | 134000 | 95726813500 | 229500 | 229000 | 229500 | 229000 | 340 |
| 457 | 20240318 | 133900 | 95648918000 | 229000 | 230000 | 230500 | 229000 | 1216 |
| 458 | 20240318 | 133800 | 95370078500 | 230500 | 230500 | 231000 | 229500 | 824 |
| 459 | 20240318 | 133700 | 95180499000 | 230500 | 231500 | 231500 | 230500 | 1419 |
| 460 | 20240318 | 133600 | 94852876000 | 231500 | 231500 | 231500 | 231000 | 323 |
| 461 | 20240318 | 133500 | 94778177000 | 231500 | 232500 | 233000 | 231500 | 1595 |
| 462 | 20240318 | 133400 | 94408326000 | 232500 | 232500 | 233500 | 232500 | 1817 |
| 463 | 20240318 | 133300 | 93985275500 | 232500 | 232000 | 233000 | 232000 | 389 |
| 464 | 20240318 | 133200 | 93894848500 | 232500 | 232500 | 233000 | 232000 | 1320 |
| 465 | 20240318 | 133100 | 93588214000 | 233000 | 232500 | 233000 | 232500 | 1491 |
| 466 | 20240318 | 133000 | 93240837500 | 233000 | 233000 | 233000 | 232500 | 437 |
| 467 | 20240318 | 132900 | 93139131000 | 232000 | 231000 | 233000 | 231000 | 4904 |
| 468 | 20240318 | 132800 | 92001569000 | 231000 | 231500 | 231500 | 231000 | 109 |
| 469 | 20240318 | 132700 | 91976377500 | 231000 | 231000 | 231500 | 231000 | 301 |
| 470 | 20240318 | 132600 | 91906716000 | 231000 | 231000 | 231500 | 230500 | 708 |
| 471 | 20240318 | 132500 | 91742979000 | 230500 | 231500 | 231500 | 230500 | 577 |
| 472 | 20240318 | 132400 | 91609682500 | 231000 | 231000 | 231500 | 231000 | 314 |
| 473 | 20240318 | 132300 | 91537109000 | 231000 | 231500 | 231500 | 231000 | 147 |
| 474 | 20240318 | 132200 | 91503083500 | 231500 | 231500 | 232000 | 231000 | 524 |
| 475 | 20240318 | 132100 | 91381783500 | 232000 | 231500 | 232000 | 231500 | 262 |
| 476 | 20240318 | 132000 | 91321116000 | 231500 | 232000 | 232000 | 231000 | 1444 |
| 477 | 20240318 | 131900 | 90986846500 | 232000 | 231500 | 232000 | 231500 | 182 |
| 478 | 20240318 | 131800 | 90944697000 | 231500 | 231500 | 232000 | 231500 | 533 |
| 479 | 20240318 | 131700 | 90821163000 | 231500 | 231500 | 232000 | 231000 | 864 |
| 480 | 20240318 | 131600 | 90621133000 | 231000 | 231500 | 232000 | 231000 | 534 |
| 481 | 20240318 | 131500 | 90497512000 | 231500 | 230500 | 232000 | 230500 | 721 |
| 482 | 20240318 | 131400 | 90330814500 | 230500 | 230500 | 231000 | 230000 | 198 |
| 483 | 20240318 | 131300 | 90285177000 | 230500 | 229500 | 230500 | 229500 | 422 |
| 484 | 20240318 | 131200 | 90188121500 | 229500 | 230000 | 230000 | 229500 | 307 |
| 485 | 20240318 | 131100 | 90117581500 | 230000 | 230500 | 230500 | 230000 | 819 |
| 486 | 20240318 | 131000 | 89929146000 | 230500 | 231000 | 231000 | 230000 | 362 |
| 487 | 20240318 | 130900 | 89845710500 | 231000 | 231000 | 231500 | 230500 | 1246 |
| 488 | 20240318 | 130800 | 89557804500 | 231500 | 232000 | 232000 | 231500 | 2106 |
| 489 | 20240318 | 130700 | 89070050500 | 231500 | 232000 | 232000 | 231500 | 429 |
| 490 | 20240318 | 130600 | 88970609000 | 232000 | 231500 | 232000 | 231500 | 439 |
| 491 | 20240318 | 130500 | 88868821500 | 232000 | 231000 | 232000 | 231000 | 754 |
| 492 | 20240318 | 130400 | 88694296000 | 231500 | 231000 | 231500 | 231000 | 904 |
| 493 | 20240318 | 130300 | 88485167500 | 231500 | 232000 | 232000 | 231000 | 913 |
| 494 | 20240318 | 130200 | 88273627500 | 232000 | 230000 | 232000 | 230000 | 3663 |
| 495 | 20240318 | 130100 | 87427361000 | 230000 | 229000 | 230500 | 229000 | 1706 |
| 496 | 20240318 | 130000 | 87035394500 | 229000 | 229500 | 229500 | 229000 | 67 |
| 497 | 20240318 | 125900 | 87020031000 | 229000 | 229500 | 229500 | 229000 | 66 |
| 498 | 20240318 | 125800 | 87004913000 | 229000 | 229000 | 229500 | 228500 | 370 |
| 499 | 20240318 | 125700 | 86920229000 | 229000 | 229500 | 229500 | 229000 | 622 |
| 500 | 20240318 | 125600 | 86777781000 | 229000 | 228500 | 229000 | 228500 | 791 |
| 501 | 20240318 | 125500 | 86596757500 | 229000 | 228500 | 229000 | 228500 | 201 |
| 502 | 20240318 | 125400 | 86550776500 | 229000 | 229500 | 229500 | 229000 | 994 |
| 503 | 20240318 | 125300 | 86323098500 | 229500 | 229500 | 229500 | 229000 | 110 |
| 504 | 20240318 | 125200 | 86297860000 | 229500 | 229000 | 229500 | 229000 | 161 |
| 505 | 20240318 | 125100 | 86260968000 | 229500 | 229000 | 229500 | 229000 | 371 |
| 506 | 20240318 | 125000 | 86175955000 | 229500 | 229000 | 229500 | 229000 | 299 |
| 507 | 20240318 | 124900 | 86107347500 | 229000 | 229000 | 229500 | 229000 | 160 |
| 508 | 20240318 | 124800 | 86070701500 | 229000 | 229000 | 229500 | 229000 | 114 |
| 509 | 20240318 | 124700 | 86044572000 | 229500 | 229000 | 229500 | 229000 | 867 |
| 510 | 20240318 | 124600 | 85845716000 | 229500 | 229500 | 229500 | 229000 | 389 |
| 511 | 20240318 | 124500 | 85756455000 | 229500 | 229500 | 230000 | 229000 | 309 |
| 512 | 20240318 | 124400 | 85685532500 | 230000 | 230000 | 230000 | 229000 | 3079 |
| 513 | 20240318 | 124300 | 84978768000 | 230000 | 230000 | 230500 | 229500 | 2095 |
| 514 | 20240318 | 124200 | 84496953000 | 230000 | 229500 | 230000 | 229500 | 661 |
| 515 | 20240318 | 124100 | 84345161500 | 229500 | 229500 | 230000 | 229000 | 1464 |
| 516 | 20240318 | 124000 | 84009207000 | 229000 | 228500 | 229500 | 228000 | 1299 |
| 517 | 20240318 | 123900 | 83712046000 | 228000 | 228500 | 228500 | 228000 | 358 |
| 518 | 20240318 | 123800 | 83630336000 | 228500 | 228500 | 228500 | 228000 | 310 |
| 519 | 20240318 | 123700 | 83559614000 | 228500 | 228500 | 228500 | 228000 | 272 |
| 520 | 20240318 | 123600 | 83497560000 | 228500 | 227500 | 228500 | 227500 | 616 |
| 521 | 20240318 | 123500 | 83357132500 | 228000 | 228000 | 228500 | 227500 | 172 |
| 522 | 20240318 | 123400 | 83317914500 | 228000 | 228000 | 228000 | 227500 | 962 |
| 523 | 20240318 | 123300 | 83098649000 | 228000 | 227500 | 228000 | 227000 | 378 |
| 524 | 20240318 | 123200 | 83012622000 | 227500 | 227500 | 227500 | 227000 | 116 |
| 525 | 20240318 | 123100 | 82986235500 | 227500 | 227500 | 228000 | 227000 | 683 |
| 526 | 20240318 | 123000 | 82831038000 | 227500 | 227500 | 228000 | 227500 | 167 |
| 527 | 20240318 | 122900 | 82793034000 | 227500 | 228000 | 228000 | 227500 | 102 |
| 528 | 20240318 | 122800 | 82769792000 | 228000 | 227500 | 228000 | 227000 | 91 |
| 529 | 20240318 | 122700 | 82749086000 | 227500 | 227000 | 227500 | 226500 | 276 |
| 530 | 20240318 | 122600 | 82686329000 | 227000 | 227000 | 227000 | 226500 | 133 |
| 531 | 20240318 | 122500 | 82656194000 | 226500 | 227000 | 227000 | 226500 | 363 |
| 532 | 20240318 | 122400 | 82573932500 | 227000 | 226500 | 227000 | 226000 | 262 |
| 533 | 20240318 | 122300 | 82514557500 | 226500 | 226500 | 226500 | 226000 | 203 |
| 534 | 20240318 | 122200 | 82468634000 | 226500 | 226000 | 226500 | 226000 | 233 |
| 535 | 20240318 | 122100 | 82415869000 | 226500 | 227000 | 227000 | 226000 | 201 |
| 536 | 20240318 | 122000 | 82370378500 | 226500 | 226000 | 227000 | 226000 | 197 |
| 537 | 20240318 | 121900 | 82325756500 | 226500 | 226000 | 227000 | 226000 | 486 |
| 538 | 20240318 | 121800 | 82215700500 | 226500 | 227000 | 227500 | 226500 | 1085 |
| 539 | 20240318 | 121700 | 81969669500 | 227500 | 227500 | 227500 | 227000 | 727 |
| 540 | 20240318 | 121600 | 81804535500 | 227500 | 227000 | 227500 | 227000 | 258 |
| 541 | 20240318 | 121500 | 81745924500 | 227000 | 227500 | 227500 | 227000 | 150 |
| 542 | 20240318 | 121400 | 81711846000 | 227000 | 227000 | 227500 | 227000 | 260 |
| 543 | 20240318 | 121300 | 81652761000 | 227000 | 227500 | 227500 | 227000 | 377 |
| 544 | 20240318 | 121200 | 81567160500 | 227500 | 227500 | 227500 | 227000 | 111 |
| 545 | 20240318 | 121100 | 81541947500 | 227500 | 227000 | 227500 | 227000 | 344 |
| 546 | 20240318 | 121000 | 81463789500 | 227000 | 227000 | 227500 | 227000 | 72 |
| 547 | 20240318 | 120900 | 81447427000 | 227000 | 227500 | 227500 | 227000 | 533 |
| 548 | 20240318 | 120800 | 81326427500 | 227500 | 227000 | 227500 | 227000 | 253 |
| 549 | 20240318 | 120700 | 81268958000 | 227000 | 227000 | 227500 | 226500 | 149 |
| 550 | 20240318 | 120600 | 81235138500 | 227000 | 227000 | 227000 | 226000 | 1415 |
| 551 | 20240318 | 120500 | 80914344500 | 227000 | 227500 | 228000 | 227000 | 1050 |
| 552 | 20240318 | 120400 | 80675827500 | 227500 | 227500 | 227500 | 227000 | 64 |
| 553 | 20240318 | 120300 | 80661276500 | 227500 | 228000 | 228000 | 227000 | 272 |
| 554 | 20240318 | 120200 | 80599346500 | 227500 | 228000 | 228500 | 227500 | 1936 |
| 555 | 20240318 | 120100 | 80158387000 | 228000 | 228000 | 228000 | 227500 | 349 |
| 556 | 20240318 | 120000 | 80078883000 | 228000 | 227500 | 228000 | 227000 | 234 |
| 557 | 20240318 | 115900 | 80025617000 | 227500 | 227500 | 227500 | 227000 | 210 |
| 558 | 20240318 | 115800 | 79977943500 | 227500 | 227000 | 227500 | 226500 | 1383 |
| 559 | 20240318 | 115700 | 79663881000 | 227000 | 227000 | 227000 | 226500 | 110 |
| 560 | 20240318 | 115600 | 79638919500 | 227000 | 226500 | 227000 | 226500 | 160 |
| 561 | 20240318 | 115500 | 79602611500 | 226500 | 226500 | 227000 | 226500 | 221 |
| 562 | 20240318 | 115400 | 79552527000 | 227000 | 227000 | 227000 | 226500 | 260 |
| 563 | 20240318 | 115300 | 79493588000 | 226500 | 226500 | 226500 | 226000 | 543 |
| 564 | 20240318 | 115200 | 79370623500 | 226500 | 226500 | 226500 | 226000 | 312 |
| 565 | 20240318 | 115100 | 79300079500 | 226500 | 226500 | 226500 | 226000 | 129 |
| 566 | 20240318 | 115000 | 79270904000 | 226000 | 226500 | 226500 | 226000 | 187 |
| 567 | 20240318 | 114900 | 79228610500 | 226000 | 226500 | 226500 | 226000 | 537 |
| 568 | 20240318 | 114800 | 79107193000 | 226500 | 226500 | 226500 | 226000 | 569 |
| 569 | 20240318 | 114700 | 78978565500 | 226000 | 226000 | 226500 | 226000 | 240 |
| 570 | 20240318 | 114600 | 78924313000 | 226500 | 226000 | 226500 | 226000 | 153 |
| 571 | 20240318 | 114500 | 78889673500 | 226000 | 226500 | 226500 | 226000 | 326 |
| 572 | 20240318 | 114400 | 78815980000 | 226500 | 226000 | 226500 | 226000 | 710 |
| 573 | 20240318 | 114300 | 78655492500 | 226500 | 226000 | 226500 | 226000 | 219 |
| 574 | 20240318 | 114200 | 78605927500 | 226000 | 226500 | 226500 | 225500 | 629 |
| 575 | 20240318 | 114100 | 78463789000 | 226000 | 226000 | 226500 | 226000 | 622 |
| 576 | 20240318 | 114000 | 78323014000 | 226000 | 226500 | 226500 | 226000 | 66 |
| 577 | 20240318 | 113900 | 78308082000 | 226000 | 226500 | 226500 | 226000 | 223 |
| 578 | 20240318 | 113800 | 78257600500 | 226000 | 226000 | 226500 | 226000 | 741 |
| 579 | 20240318 | 113700 | 78090112500 | 226500 | 226500 | 226500 | 226000 | 1241 |
| 580 | 20240318 | 113600 | 77809605500 | 226500 | 226500 | 226500 | 226000 | 145 |
| 581 | 20240318 | 113500 | 77776773500 | 226500 | 226000 | 226500 | 226000 | 230 |
| 582 | 20240318 | 113400 | 77724786500 | 226000 | 226000 | 226500 | 226000 | 87 |
| 583 | 20240318 | 113300 | 77705112000 | 226500 | 226500 | 226500 | 225500 | 456 |
| 584 | 20240318 | 113200 | 77602025000 | 226000 | 226500 | 226500 | 226000 | 360 |
| 585 | 20240318 | 113100 | 77520592000 | 226000 | 226000 | 226500 | 226000 | 496 |
| 586 | 20240318 | 113000 | 77408480500 | 226500 | 226000 | 226500 | 226000 | 304 |
| 587 | 20240318 | 112900 | 77339748500 | 226000 | 226000 | 226500 | 226000 | 212 |
| 588 | 20240318 | 112800 | 77291814500 | 226500 | 226000 | 226500 | 225500 | 461 |
| 589 | 20240318 | 112700 | 77187756000 | 225500 | 226000 | 226000 | 225500 | 323 |
| 590 | 20240318 | 112600 | 77114880500 | 225500 | 226000 | 226500 | 225500 | 682 |
| 591 | 20240318 | 112500 | 76960786000 | 226000 | 226500 | 226500 | 226000 | 315 |
| 592 | 20240318 | 112400 | 76889519500 | 226500 | 225500 | 227000 | 225000 | 1402 |
| 593 | 20240318 | 112300 | 76573098000 | 225000 | 225500 | 225500 | 225000 | 201 |
| 594 | 20240318 | 112200 | 76527852500 | 225500 | 225500 | 226000 | 225000 | 1009 |
| 595 | 20240318 | 112100 | 76300336500 | 225500 | 226000 | 226000 | 225000 | 618 |
| 596 | 20240318 | 112000 | 76160965000 | 226000 | 225500 | 226000 | 225500 | 869 |
| 597 | 20240318 | 111900 | 75964934000 | 225500 | 225500 | 226000 | 225500 | 564 |
| 598 | 20240318 | 111800 | 75837718500 | 226000 | 226000 | 226000 | 225500 | 396 |
| 599 | 20240318 | 111700 | 75748375500 | 225500 | 226000 | 226000 | 225500 | 979 |
| 600 | 20240318 | 111600 | 75527574500 | 226000 | 226000 | 226500 | 226000 | 807 |
| 601 | 20240318 | 111500 | 75345164500 | 226500 | 226500 | 226500 | 226000 | 93 |
| 602 | 20240318 | 111400 | 75324132000 | 226000 | 226500 | 226500 | 226000 | 205 |
| 603 | 20240318 | 111300 | 75277801000 | 226500 | 226000 | 226500 | 226000 | 85 |
| 604 | 20240318 | 111200 | 75258579000 | 226000 | 225500 | 226500 | 225500 | 321 |
| 605 | 20240318 | 111100 | 75186068000 | 225500 | 226000 | 226500 | 225500 | 1742 |
| 606 | 20240318 | 111000 | 74792617500 | 226000 | 227000 | 227000 | 226000 | 480 |
| 607 | 20240318 | 110900 | 74683974000 | 226500 | 226500 | 227000 | 226000 | 561 |
| 608 | 20240318 | 110800 | 74556926000 | 226500 | 226500 | 227000 | 226000 | 528 |
| 609 | 20240318 | 110700 | 74437443000 | 226500 | 227000 | 227000 | 226500 | 1593 |
| 610 | 20240318 | 110600 | 74076608500 | 227000 | 227000 | 227000 | 226500 | 513 |
| 611 | 20240318 | 110500 | 73960375000 | 226500 | 227000 | 227000 | 226500 | 347 |
| 612 | 20240318 | 110400 | 73881613500 | 227000 | 227000 | 227500 | 226500 | 501 |
| 613 | 20240318 | 110300 | 73767908500 | 226500 | 227500 | 227500 | 226500 | 484 |
| 614 | 20240318 | 110200 | 73658031000 | 227500 | 227000 | 227500 | 227000 | 253 |
| 615 | 20240318 | 110100 | 73600544500 | 227500 | 227000 | 227500 | 227000 | 316 |
| 616 | 20240318 | 110000 | 73528763500 | 227000 | 227000 | 227500 | 226500 | 627 |
| 617 | 20240318 | 105900 | 73386455500 | 227000 | 227500 | 227500 | 227000 | 972 |
| 618 | 20240318 | 105800 | 73165746000 | 227000 | 226500 | 227500 | 226500 | 629 |
| 619 | 20240318 | 105700 | 73022959000 | 227000 | 227500 | 227500 | 227000 | 868 |
| 620 | 20240318 | 105600 | 72825893000 | 227500 | 227500 | 228000 | 227500 | 891 |
| 621 | 20240318 | 105500 | 72623163500 | 227500 | 227500 | 228000 | 227500 | 175 |
| 622 | 20240318 | 105400 | 72583327000 | 228000 | 228500 | 228500 | 227500 | 497 |
| 623 | 20240318 | 105300 | 72469874000 | 228500 | 228500 | 229000 | 228000 | 535 |
| 624 | 20240318 | 105200 | 72347668000 | 228500 | 227500 | 229000 | 227000 | 1043 |
| 625 | 20240318 | 105100 | 72110119000 | 227500 | 228000 | 228000 | 227500 | 332 |
| 626 | 20240318 | 105000 | 72034576500 | 228000 | 228000 | 228500 | 228000 | 1422 |
| 627 | 20240318 | 104900 | 71710360000 | 228000 | 228500 | 228500 | 228000 | 341 |
| 628 | 20240318 | 104800 | 71632568000 | 228000 | 228500 | 228500 | 228000 | 268 |
| 629 | 20240318 | 104700 | 71571409500 | 228500 | 228500 | 229000 | 228000 | 166 |
| 630 | 20240318 | 104600 | 71533473000 | 228500 | 228500 | 229000 | 228500 | 518 |
| 631 | 20240318 | 104500 | 71415029500 | 229000 | 229000 | 229000 | 228500 | 597 |
| 632 | 20240318 | 104400 | 71278584500 | 229000 | 229000 | 229000 | 228500 | 283 |
| 633 | 20240318 | 104300 | 71213779000 | 229000 | 230000 | 230000 | 228500 | 2965 |
| 634 | 20240318 | 104200 | 70534196500 | 230000 | 230000 | 230000 | 229500 | 354 |
| 635 | 20240318 | 104100 | 70452872500 | 230000 | 229000 | 230000 | 229000 | 460 |
| 636 | 20240318 | 104000 | 70347350000 | 229000 | 229000 | 229500 | 228500 | 592 |
| 637 | 20240318 | 103900 | 70211772500 | 228500 | 229500 | 229500 | 228500 | 1200 |
| 638 | 20240318 | 103800 | 69936894500 | 229500 | 228000 | 230000 | 228000 | 1244 |
| 639 | 20240318 | 103700 | 69651859000 | 228000 | 228000 | 228000 | 227500 | 1252 |
| 640 | 20240318 | 103600 | 69366476000 | 228000 | 228000 | 228500 | 227500 | 880 |
| 641 | 20240318 | 103500 | 69165925500 | 227500 | 227500 | 228000 | 227500 | 539 |
| 642 | 20240318 | 103400 | 69043178500 | 227500 | 228000 | 228500 | 227500 | 735 |
| 643 | 20240318 | 103300 | 68875578500 | 228000 | 229000 | 229500 | 228000 | 2088 |
| 644 | 20240318 | 103200 | 68398861500 | 229500 | 230500 | 230500 | 228500 | 1956 |
| 645 | 20240318 | 103100 | 67950011500 | 230500 | 230000 | 230500 | 229500 | 1306 |
| 646 | 20240318 | 103000 | 67649488000 | 229500 | 232500 | 232500 | 229500 | 5546 |
| 647 | 20240318 | 102900 | 66367200500 | 232500 | 231500 | 233000 | 231500 | 3945 |
| 648 | 20240318 | 102800 | 65451952500 | 231500 | 231500 | 232000 | 230500 | 4918 |
| 649 | 20240318 | 102700 | 64313978500 | 231000 | 230500 | 231500 | 229500 | 6149 |
| 650 | 20240318 | 102600 | 62895749500 | 230500 | 229500 | 230500 | 229000 | 3459 |
| 651 | 20240318 | 102500 | 62100938500 | 229500 | 229000 | 230000 | 228000 | 4266 |
| 652 | 20240318 | 102400 | 61124062000 | 229000 | 228000 | 229000 | 228000 | 2619 |
| 653 | 20240318 | 102300 | 60525429500 | 228000 | 228000 | 228000 | 227500 | 2657 |
| 654 | 20240318 | 102200 | 59919694000 | 228000 | 226500 | 228000 | 226500 | 3348 |
| 655 | 20240318 | 102100 | 59159439000 | 226500 | 226500 | 226500 | 225500 | 1926 |
| 656 | 20240318 | 102000 | 58723601500 | 226000 | 226000 | 226500 | 225500 | 1519 |
| 657 | 20240318 | 101900 | 58380111000 | 226000 | 225000 | 226000 | 224500 | 1975 |
| 658 | 20240318 | 101800 | 57934848000 | 225000 | 225000 | 225500 | 224500 | 1003 |
| 659 | 20240318 | 101700 | 57709171500 | 225000 | 225000 | 225500 | 224500 | 1657 |
| 660 | 20240318 | 101600 | 57336545500 | 224500 | 225000 | 225000 | 224500 | 2462 |
| 661 | 20240318 | 101500 | 56782713000 | 224500 | 224000 | 225000 | 224000 | 1636 |
| 662 | 20240318 | 101400 | 56415584000 | 223000 | 222500 | 224000 | 222500 | 1793 |
| 663 | 20240318 | 101300 | 56015566500 | 222500 | 222500 | 223000 | 222000 | 2162 |
| 664 | 20240318 | 101200 | 55534536000 | 222500 | 223000 | 223000 | 222000 | 1156 |
| 665 | 20240318 | 101100 | 55277310000 | 223000 | 223000 | 223000 | 222500 | 842 |
| 666 | 20240318 | 101000 | 55089902000 | 223000 | 223000 | 223000 | 222500 | 343 |
| 667 | 20240318 | 100900 | 55013536000 | 223000 | 223000 | 223500 | 222500 | 467 |
| 668 | 20240318 | 100800 | 54909397500 | 223000 | 223500 | 223500 | 223000 | 686 |
| 669 | 20240318 | 100700 | 54756359000 | 223500 | 223500 | 224500 | 222500 | 4577 |
| 670 | 20240318 | 100600 | 53735290500 | 224000 | 224000 | 224000 | 223500 | 302 |
| 671 | 20240318 | 100500 | 53667700500 | 224000 | 223500 | 224000 | 223000 | 992 |
| 672 | 20240318 | 100400 | 53446067500 | 223500 | 222500 | 223500 | 222500 | 2205 |
| 673 | 20240318 | 100300 | 52954831500 | 222500 | 223500 | 223500 | 221500 | 6972 |
| 674 | 20240318 | 100200 | 51406006500 | 223000 | 223000 | 223500 | 222500 | 1774 |
| 675 | 20240318 | 100100 | 51010721500 | 223000 | 223500 | 223500 | 223000 | 1625 |
| 676 | 20240318 | 100000 | 50648236500 | 223500 | 223500 | 223500 | 223000 | 2137 |
| 677 | 20240318 | 095900 | 50171533500 | 223500 | 224000 | 224000 | 223500 | 1524 |
| 678 | 20240318 | 095800 | 49830554000 | 224000 | 224500 | 224500 | 223500 | 1407 |
| 679 | 20240318 | 095700 | 49515289500 | 224500 | 225000 | 225000 | 224000 | 659 |
| 680 | 20240318 | 095600 | 49367463500 | 224500 | 224500 | 225000 | 224000 | 1333 |
| 681 | 20240318 | 095500 | 49068170500 | 224500 | 224000 | 224500 | 223500 | 705 |
| 682 | 20240318 | 095400 | 48910207500 | 224000 | 224000 | 224500 | 223500 | 2222 |
| 683 | 20240318 | 095300 | 48412105000 | 224000 | 223500 | 224000 | 223000 | 1408 |
| 684 | 20240318 | 095200 | 48097276000 | 223000 | 223000 | 223500 | 222500 | 1962 |
| 685 | 20240318 | 095100 | 47659621500 | 222500 | 223000 | 223000 | 222000 | 2933 |
| 686 | 20240318 | 095000 | 47006911000 | 222500 | 223000 | 223000 | 222500 | 1335 |
| 687 | 20240318 | 094900 | 46709709000 | 223000 | 223000 | 223000 | 222500 | 2164 |
| 688 | 20240318 | 094800 | 46228137500 | 223000 | 223000 | 223500 | 222000 | 9718 |
| 689 | 20240318 | 094700 | 44066240000 | 223000 | 223500 | 224000 | 222500 | 2666 |
| 690 | 20240318 | 094600 | 43471119500 | 223500 | 223500 | 224000 | 223000 | 2533 |
| 691 | 20240318 | 094500 | 42905722500 | 224000 | 224000 | 224000 | 223500 | 1149 |
| 692 | 20240318 | 094400 | 42648854000 | 223500 | 224000 | 224500 | 223000 | 2348 |
| 693 | 20240318 | 094300 | 42123429500 | 224000 | 224000 | 225000 | 223500 | 1961 |
| 694 | 20240318 | 094200 | 41683369000 | 224000 | 223000 | 224000 | 222000 | 6221 |
| 695 | 20240318 | 094100 | 40297394000 | 223000 | 224000 | 224000 | 222000 | 4796 |
| 696 | 20240318 | 094000 | 39229944000 | 223500 | 223500 | 224500 | 223000 | 1158 |
| 697 | 20240318 | 093900 | 38970735500 | 223000 | 224500 | 225000 | 222000 | 12892 |
| 698 | 20240318 | 093800 | 36091597000 | 224500 | 225000 | 225000 | 224500 | 1645 |
| 699 | 20240318 | 093700 | 35722195500 | 224500 | 225500 | 225500 | 224500 | 1105 |
| 700 | 20240318 | 093600 | 35473783000 | 225500 | 225000 | 225500 | 224500 | 1693 |
| 701 | 20240318 | 093500 | 35093158500 | 225000 | 224500 | 225000 | 224000 | 3246 |
| 702 | 20240318 | 093400 | 34365226000 | 224500 | 224500 | 225000 | 224000 | 2911 |
| 703 | 20240318 | 093300 | 33711625000 | 224500 | 225000 | 225000 | 224000 | 2762 |
| 704 | 20240318 | 093200 | 33091513000 | 225000 | 225500 | 225500 | 224500 | 1897 |
| 705 | 20240318 | 093100 | 32664783000 | 225000 | 225500 | 226000 | 225000 | 983 |
| 706 | 20240318 | 093000 | 32443332000 | 226000 | 226500 | 226500 | 224500 | 7272 |
| 707 | 20240318 | 092900 | 30804830000 | 226500 | 228000 | 228500 | 226000 | 3850 |
| 708 | 20240318 | 092800 | 29930472000 | 228000 | 227500 | 228000 | 227000 | 826 |
| 709 | 20240318 | 092700 | 29742698500 | 227500 | 227000 | 227500 | 226500 | 977 |
| 710 | 20240318 | 092600 | 29520764000 | 226500 | 226000 | 227000 | 225500 | 2254 |
| 711 | 20240318 | 092500 | 29010617500 | 226000 | 226500 | 227000 | 225000 | 2385 |
| 712 | 20240318 | 092400 | 28472555500 | 226500 | 225500 | 227000 | 225000 | 2317 |
| 713 | 20240318 | 092300 | 27949338000 | 225000 | 225500 | 226000 | 225000 | 1433 |
| 714 | 20240318 | 092200 | 27626229500 | 225500 | 225500 | 226000 | 225000 | 1559 |
| 715 | 20240318 | 092100 | 27274748000 | 225000 | 226000 | 227000 | 225000 | 3952 |
| 716 | 20240318 | 092000 | 26382086500 | 226000 | 225000 | 226500 | 224500 | 5220 |
| 717 | 20240318 | 091900 | 25206334500 | 225000 | 227500 | 227500 | 224000 | 6705 |
| 718 | 20240318 | 091800 | 23693409000 | 226500 | 226500 | 227500 | 226000 | 1920 |
| 719 | 20240318 | 091700 | 23258320500 | 226500 | 227500 | 227500 | 224000 | 6396 |
| 720 | 20240318 | 091600 | 21812402000 | 227500 | 226500 | 228000 | 225000 | 8378 |
| 721 | 20240318 | 091500 | 19914949500 | 227000 | 230000 | 230000 | 226500 | 5482 |
| 722 | 20240318 | 091400 | 18665305500 | 230000 | 229500 | 230000 | 228000 | 3915 |
| 723 | 20240318 | 091300 | 17769634500 | 229000 | 230000 | 230500 | 228500 | 2345 |
| 724 | 20240318 | 091200 | 17232162000 | 230000 | 230500 | 231500 | 230000 | 3275 |
| 725 | 20240318 | 091100 | 16476816500 | 230500 | 231000 | 231500 | 229000 | 3852 |
| 726 | 20240318 | 091000 | 15591282000 | 231000 | 229500 | 231000 | 229000 | 2449 |
| 727 | 20240318 | 090900 | 15026810500 | 228500 | 232500 | 232500 | 228500 | 9520 |
| 728 | 20240318 | 090800 | 12830870000 | 232500 | 232500 | 232500 | 232000 | 1506 |
| 729 | 20240318 | 090700 | 12481132000 | 232500 | 232500 | 233000 | 231500 | 3312 |
| 730 | 20240318 | 090600 | 11712594500 | 232000 | 231000 | 234000 | 231000 | 5195 |
| 731 | 20240318 | 090500 | 10506137500 | 231000 | 231500 | 232000 | 231000 | 3705 |
| 732 | 20240318 | 090400 | 9648954000 | 231500 | 232500 | 233000 | 231500 | 3798 |
| 733 | 20240318 | 090300 | 8767718500 | 233000 | 235000 | 235500 | 232000 | 5133 |
| 734 | 20240318 | 090200 | 7568575000 | 235000 | 236000 | 237000 | 234500 | 9021 |
| 735 | 20240318 | 090100 | 5444470000 | 236500 | 234500 | 236500 | 233000 | 7007 |
| 736 | 20240318 | 090000 | 3800578000 | 234000 | 238000 | 238000 | 232500 | 16116 |