44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 211300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 3 | 20240305 | 211200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 4 | 20240305 | 211100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 5 | 20240305 | 211000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 6 | 20240305 | 210900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 7 | 20240305 | 210800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 8 | 20240305 | 210700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 9 | 20240305 | 210600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 10 | 20240305 | 210500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 11 | 20240305 | 210400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 12 | 20240305 | 210300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 13 | 20240305 | 210200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 14 | 20240305 | 210100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 15 | 20240305 | 210000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 16 | 20240305 | 205900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 17 | 20240305 | 205800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 18 | 20240305 | 205700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 19 | 20240305 | 205600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 20 | 20240305 | 205500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 21 | 20240305 | 205400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 22 | 20240305 | 205300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 23 | 20240305 | 205200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 24 | 20240305 | 205100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 25 | 20240305 | 205000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 26 | 20240305 | 204900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 27 | 20240305 | 204800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 28 | 20240305 | 204700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 29 | 20240305 | 204600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 30 | 20240305 | 204500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 31 | 20240305 | 204400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 32 | 20240305 | 204300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 33 | 20240305 | 204200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 34 | 20240305 | 204100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 35 | 20240305 | 204000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 36 | 20240305 | 203900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 37 | 20240305 | 203800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 38 | 20240305 | 203700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 39 | 20240305 | 203600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 40 | 20240305 | 203500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 41 | 20240305 | 203400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 42 | 20240305 | 203300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 43 | 20240305 | 203200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 44 | 20240305 | 203100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 45 | 20240305 | 203000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 46 | 20240305 | 202900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 47 | 20240305 | 202800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 48 | 20240305 | 202700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 49 | 20240305 | 202600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 50 | 20240305 | 202500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 51 | 20240305 | 202400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 52 | 20240305 | 202300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 53 | 20240305 | 202200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 54 | 20240305 | 202100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 55 | 20240305 | 202000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 56 | 20240305 | 201900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 57 | 20240305 | 201800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 58 | 20240305 | 201700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 59 | 20240305 | 201600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 60 | 20240305 | 201500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 61 | 20240305 | 201400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 62 | 20240305 | 201300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 63 | 20240305 | 201200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 64 | 20240305 | 201100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 65 | 20240305 | 201000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 66 | 20240305 | 200900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 67 | 20240305 | 200800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 68 | 20240305 | 200700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 69 | 20240305 | 200600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 70 | 20240305 | 200500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 71 | 20240305 | 200400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 72 | 20240305 | 200300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 73 | 20240305 | 200200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 74 | 20240305 | 200100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 75 | 20240305 | 200000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 76 | 20240305 | 195900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 77 | 20240305 | 195800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 78 | 20240305 | 195700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 79 | 20240305 | 195600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 80 | 20240305 | 195500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 81 | 20240305 | 195400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 82 | 20240305 | 195300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 83 | 20240305 | 195200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 84 | 20240305 | 195100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 85 | 20240305 | 195000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 86 | 20240305 | 194900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 87 | 20240305 | 194800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 88 | 20240305 | 194700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 89 | 20240305 | 194600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 90 | 20240305 | 194500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 91 | 20240305 | 194400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 92 | 20240305 | 194300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 93 | 20240305 | 194200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 94 | 20240305 | 194100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 95 | 20240305 | 194000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 96 | 20240305 | 193900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 97 | 20240305 | 193800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 98 | 20240305 | 193700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 99 | 20240305 | 193600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 100 | 20240305 | 193500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 101 | 20240305 | 193400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 102 | 20240305 | 193300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 103 | 20240305 | 193200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 104 | 20240305 | 193100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 105 | 20240305 | 193000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 106 | 20240305 | 192900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 107 | 20240305 | 192800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 108 | 20240305 | 192700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 109 | 20240305 | 192600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 110 | 20240305 | 192500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 111 | 20240305 | 192400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 112 | 20240305 | 192300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 113 | 20240305 | 192200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 114 | 20240305 | 192100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 115 | 20240305 | 192000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 116 | 20240305 | 191900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 117 | 20240305 | 191800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 118 | 20240305 | 191700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 119 | 20240305 | 191600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 120 | 20240305 | 191500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 121 | 20240305 | 191400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 122 | 20240305 | 191300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 123 | 20240305 | 191200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 124 | 20240305 | 191100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 125 | 20240305 | 191000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 126 | 20240305 | 190900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 127 | 20240305 | 190800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 128 | 20240305 | 190700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 129 | 20240305 | 190600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 130 | 20240305 | 190500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 131 | 20240305 | 190400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 132 | 20240305 | 190300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 133 | 20240305 | 190200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 134 | 20240305 | 190100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 135 | 20240305 | 190000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 136 | 20240305 | 185900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 137 | 20240305 | 185800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 138 | 20240305 | 185700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 139 | 20240305 | 185600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 140 | 20240305 | 185500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 141 | 20240305 | 185400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 142 | 20240305 | 185300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 143 | 20240305 | 185200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 144 | 20240305 | 185100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 145 | 20240305 | 185000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 146 | 20240305 | 184900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 147 | 20240305 | 184800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 148 | 20240305 | 184700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 149 | 20240305 | 184600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 150 | 20240305 | 184500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 151 | 20240305 | 184400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 152 | 20240305 | 184300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 153 | 20240305 | 184200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 154 | 20240305 | 184100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 155 | 20240305 | 184000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 156 | 20240305 | 183900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 157 | 20240305 | 183800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 158 | 20240305 | 183700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 159 | 20240305 | 183600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 160 | 20240305 | 183500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 161 | 20240305 | 183400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 162 | 20240305 | 183300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 163 | 20240305 | 183200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 164 | 20240305 | 183100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 165 | 20240305 | 183000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 166 | 20240305 | 182900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 167 | 20240305 | 182800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 168 | 20240305 | 182700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 169 | 20240305 | 182600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 170 | 20240305 | 182500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 171 | 20240305 | 182400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 172 | 20240305 | 182300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 173 | 20240305 | 182200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 174 | 20240305 | 182100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 175 | 20240305 | 182000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 176 | 20240305 | 181900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 177 | 20240305 | 181800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 178 | 20240305 | 181700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 179 | 20240305 | 181600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 180 | 20240305 | 181500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 181 | 20240305 | 181400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 182 | 20240305 | 181300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 183 | 20240305 | 181200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 184 | 20240305 | 181100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 185 | 20240305 | 181000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 186 | 20240305 | 180900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 187 | 20240305 | 180800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 188 | 20240305 | 180700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 189 | 20240305 | 180600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 190 | 20240305 | 180500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 191 | 20240305 | 180400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 192 | 20240305 | 180300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 193 | 20240305 | 180200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 194 | 20240305 | 180100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 195 | 20240305 | 180000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 196 | 20240305 | 175900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 197 | 20240305 | 175800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 198 | 20240305 | 175700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 199 | 20240305 | 175600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 200 | 20240305 | 175500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 201 | 20240305 | 175400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 202 | 20240305 | 175300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 203 | 20240305 | 175200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 204 | 20240305 | 175100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 205 | 20240305 | 175000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 206 | 20240305 | 174900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 207 | 20240305 | 174800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 208 | 20240305 | 174700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 209 | 20240305 | 174600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 210 | 20240305 | 174500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 211 | 20240305 | 174400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 212 | 20240305 | 174300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 213 | 20240305 | 174200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 214 | 20240305 | 174100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 215 | 20240305 | 174000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 216 | 20240305 | 173900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 217 | 20240305 | 173800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 218 | 20240305 | 173700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 219 | 20240305 | 173600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 220 | 20240305 | 173500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 221 | 20240305 | 173400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 222 | 20240305 | 173300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 223 | 20240305 | 173200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 224 | 20240305 | 173100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 225 | 20240305 | 173000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 226 | 20240305 | 172900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 227 | 20240305 | 172800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 228 | 20240305 | 172700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 229 | 20240305 | 172600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 230 | 20240305 | 172500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 231 | 20240305 | 172400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 232 | 20240305 | 172300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 233 | 20240305 | 172200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 234 | 20240305 | 172100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 235 | 20240305 | 172000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 236 | 20240305 | 171900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 237 | 20240305 | 171800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 238 | 20240305 | 171700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 239 | 20240305 | 171600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 240 | 20240305 | 171500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 241 | 20240305 | 171400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 242 | 20240305 | 171300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 243 | 20240305 | 171200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 244 | 20240305 | 171100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 245 | 20240305 | 171000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 246 | 20240305 | 170900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 247 | 20240305 | 170800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 248 | 20240305 | 170700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 249 | 20240305 | 170600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 250 | 20240305 | 170500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 251 | 20240305 | 170400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 252 | 20240305 | 170300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 253 | 20240305 | 170200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 254 | 20240305 | 170100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 255 | 20240305 | 170000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 256 | 20240305 | 165900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 257 | 20240305 | 165800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 258 | 20240305 | 165700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 259 | 20240305 | 165600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 260 | 20240305 | 165500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 261 | 20240305 | 165400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 262 | 20240305 | 165300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 263 | 20240305 | 165200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 264 | 20240305 | 165100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 265 | 20240305 | 165000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 266 | 20240305 | 164900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 267 | 20240305 | 164800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 268 | 20240305 | 164700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 269 | 20240305 | 164600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 270 | 20240305 | 164500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 271 | 20240305 | 164400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 272 | 20240305 | 164300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 273 | 20240305 | 164200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 274 | 20240305 | 164100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 275 | 20240305 | 164000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 276 | 20240305 | 163900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 277 | 20240305 | 163800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 278 | 20240305 | 163700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 279 | 20240305 | 163600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 280 | 20240305 | 163500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 281 | 20240305 | 163400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 282 | 20240305 | 163300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 283 | 20240305 | 163200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 284 | 20240305 | 163100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 285 | 20240305 | 163000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 286 | 20240305 | 162900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 287 | 20240305 | 162800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 288 | 20240305 | 162700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 289 | 20240305 | 162600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 290 | 20240305 | 162500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 291 | 20240305 | 162400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 292 | 20240305 | 162300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 293 | 20240305 | 162200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 294 | 20240305 | 162100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 295 | 20240305 | 162000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 296 | 20240305 | 161900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 297 | 20240305 | 161800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 298 | 20240305 | 161700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 299 | 20240305 | 161600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 300 | 20240305 | 161500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 301 | 20240305 | 161400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 302 | 20240305 | 161300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 303 | 20240305 | 161200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 304 | 20240305 | 161100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 305 | 20240305 | 161000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 306 | 20240305 | 160900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 307 | 20240305 | 160800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 308 | 20240305 | 160700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 309 | 20240305 | 160600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 310 | 20240305 | 160500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 311 | 20240305 | 160400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 312 | 20240305 | 160300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 313 | 20240305 | 160200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 314 | 20240305 | 160100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 315 | 20240305 | 160000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 316 | 20240305 | 155900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 317 | 20240305 | 155800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 318 | 20240305 | 155700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 319 | 20240305 | 155600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 320 | 20240305 | 155500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 321 | 20240305 | 155400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 322 | 20240305 | 155300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 323 | 20240305 | 155200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 324 | 20240305 | 155100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 325 | 20240305 | 155000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 326 | 20240305 | 154900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 327 | 20240305 | 154800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 328 | 20240305 | 154700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 329 | 20240305 | 154600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 330 | 20240305 | 154500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 331 | 20240305 | 154400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 332 | 20240305 | 154300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 333 | 20240305 | 154200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 334 | 20240305 | 154100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 335 | 20240305 | 154000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 336 | 20240305 | 153900 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 337 | 20240305 | 153800 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 338 | 20240305 | 153700 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 339 | 20240305 | 153600 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 340 | 20240305 | 153500 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 341 | 20240305 | 153400 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 342 | 20240305 | 153300 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 343 | 20240305 | 153200 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 344 | 20240305 | 153100 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 345 | 20240305 | 153000 | 333692285500 | 254000 | 254000 | 254000 | 254000 | 6361 |
| 346 | 20240305 | 152900 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 347 | 20240305 | 152800 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 348 | 20240305 | 152700 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 349 | 20240305 | 152600 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 350 | 20240305 | 152500 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 351 | 20240305 | 152400 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 352 | 20240305 | 152300 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 353 | 20240305 | 152200 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 354 | 20240305 | 152100 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 355 | 20240305 | 152000 | 332076591500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 356 | 20240305 | 151900 | 332076591500 | 254500 | 254000 | 255000 | 253500 | 3454 |
| 357 | 20240305 | 151800 | 331197685500 | 254000 | 254000 | 254500 | 253000 | 1568 |
| 358 | 20240305 | 151700 | 330799361000 | 253000 | 253000 | 254000 | 252500 | 2169 |
| 359 | 20240305 | 151600 | 330250681000 | 253000 | 254500 | 255000 | 253000 | 2448 |
| 360 | 20240305 | 151500 | 329628370500 | 254500 | 254000 | 255000 | 253500 | 2654 |
| 361 | 20240305 | 151400 | 328953238500 | 254000 | 254000 | 255000 | 253500 | 3572 |
| 362 | 20240305 | 151300 | 328045029500 | 254500 | 254500 | 254500 | 254000 | 2043 |
| 363 | 20240305 | 151200 | 327525505000 | 254500 | 253000 | 254500 | 253000 | 3812 |
| 364 | 20240305 | 151100 | 326557415500 | 253000 | 252000 | 253500 | 251000 | 4297 |
| 365 | 20240305 | 151000 | 325473678000 | 252000 | 251500 | 252500 | 251500 | 2065 |
| 366 | 20240305 | 150900 | 324953207500 | 252000 | 252000 | 252500 | 251500 | 1394 |
| 367 | 20240305 | 150800 | 324601942000 | 252500 | 252000 | 252500 | 251000 | 2269 |
| 368 | 20240305 | 150700 | 324031569000 | 251500 | 252000 | 252500 | 251000 | 1522 |
| 369 | 20240305 | 150600 | 323648243500 | 252500 | 252000 | 252500 | 250500 | 4523 |
| 370 | 20240305 | 150500 | 322510397000 | 252000 | 252500 | 253000 | 252000 | 2305 |
| 371 | 20240305 | 150400 | 321928478000 | 252500 | 254000 | 255000 | 252500 | 2211 |
| 372 | 20240305 | 150300 | 321367268500 | 254000 | 254500 | 255000 | 253000 | 2327 |
| 373 | 20240305 | 150200 | 320776336000 | 254000 | 253500 | 256500 | 253500 | 6087 |
| 374 | 20240305 | 150100 | 319222614000 | 253500 | 256500 | 257000 | 253000 | 20534 |
| 375 | 20240305 | 150000 | 313970799000 | 257000 | 255500 | 257500 | 255000 | 10771 |
| 376 | 20240305 | 145900 | 311212713000 | 255000 | 254000 | 255500 | 253000 | 6644 |
| 377 | 20240305 | 145800 | 309522392000 | 254000 | 251500 | 254500 | 250500 | 6105 |
| 378 | 20240305 | 145700 | 307981163500 | 251500 | 251000 | 252500 | 250500 | 3781 |
| 379 | 20240305 | 145600 | 307030712000 | 251000 | 251500 | 252000 | 250500 | 5242 |
| 380 | 20240305 | 145500 | 305713933500 | 251500 | 248500 | 252000 | 248500 | 11975 |
| 381 | 20240305 | 145400 | 302717734000 | 249000 | 248000 | 249000 | 247500 | 3854 |
| 382 | 20240305 | 145300 | 301760265500 | 248000 | 247500 | 248000 | 246500 | 3932 |
| 383 | 20240305 | 145200 | 300787188500 | 247500 | 245000 | 248000 | 245000 | 6816 |
| 384 | 20240305 | 145100 | 299106040500 | 245500 | 244500 | 245500 | 244000 | 3499 |
| 385 | 20240305 | 145000 | 298249364500 | 244500 | 243500 | 244500 | 243500 | 3973 |
| 386 | 20240305 | 144900 | 297280313500 | 244000 | 244000 | 244000 | 243000 | 9829 |
| 387 | 20240305 | 144800 | 294888431500 | 244000 | 245000 | 245000 | 243500 | 2606 |
| 388 | 20240305 | 144700 | 294251808000 | 245000 | 245000 | 245500 | 244000 | 2133 |
| 389 | 20240305 | 144600 | 293729843000 | 245000 | 244000 | 245500 | 244000 | 5737 |
| 390 | 20240305 | 144500 | 292326690500 | 244500 | 244000 | 244500 | 243500 | 7547 |
| 391 | 20240305 | 144400 | 290486423500 | 244000 | 244500 | 245000 | 243500 | 5440 |
| 392 | 20240305 | 144300 | 289157714500 | 245000 | 245000 | 245500 | 244000 | 10167 |
| 393 | 20240305 | 144200 | 286673175000 | 244500 | 245500 | 245500 | 244000 | 15220 |
| 394 | 20240305 | 144100 | 282947149000 | 245500 | 245500 | 246000 | 245000 | 1383 |
| 395 | 20240305 | 144000 | 282607776000 | 245500 | 245500 | 246000 | 245000 | 6543 |
| 396 | 20240305 | 143900 | 281000503000 | 245500 | 246000 | 246000 | 245500 | 796 |
| 397 | 20240305 | 143800 | 280804798000 | 246000 | 246000 | 246000 | 245500 | 2102 |
| 398 | 20240305 | 143700 | 280288351500 | 246000 | 246000 | 246500 | 246000 | 952 |
| 399 | 20240305 | 143600 | 280054098000 | 246000 | 246500 | 246500 | 246000 | 812 |
| 400 | 20240305 | 143500 | 279854160000 | 246500 | 246000 | 246500 | 245500 | 1912 |
| 401 | 20240305 | 143400 | 279384085000 | 246000 | 246000 | 246500 | 245500 | 1845 |
| 402 | 20240305 | 143300 | 278930305000 | 246000 | 246000 | 246500 | 245500 | 1543 |
| 403 | 20240305 | 143200 | 278550806500 | 246000 | 245000 | 246500 | 245000 | 4299 |
| 404 | 20240305 | 143100 | 277495451500 | 245500 | 246000 | 246500 | 245500 | 3270 |
| 405 | 20240305 | 143000 | 276691936000 | 246500 | 246500 | 246500 | 246000 | 1971 |
| 406 | 20240305 | 142900 | 276206824000 | 246500 | 246500 | 247000 | 246000 | 917 |
| 407 | 20240305 | 142800 | 275980643000 | 246500 | 246000 | 247000 | 245500 | 2999 |
| 408 | 20240305 | 142700 | 275242554500 | 246000 | 246000 | 246500 | 246000 | 814 |
| 409 | 20240305 | 142600 | 275042240000 | 246500 | 245500 | 246500 | 245000 | 6333 |
| 410 | 20240305 | 142500 | 273485172000 | 245500 | 246000 | 246000 | 245500 | 1318 |
| 411 | 20240305 | 142400 | 273161493500 | 246000 | 246500 | 246500 | 245500 | 2842 |
| 412 | 20240305 | 142300 | 272462347000 | 246000 | 246500 | 247000 | 246000 | 3674 |
| 413 | 20240305 | 142200 | 271557878000 | 246500 | 247500 | 247500 | 246500 | 4265 |
| 414 | 20240305 | 142100 | 270504680000 | 247500 | 248000 | 248000 | 247000 | 1245 |
| 415 | 20240305 | 142000 | 270196589000 | 248000 | 247000 | 248000 | 246500 | 1483 |
| 416 | 20240305 | 141900 | 269829891500 | 247000 | 247000 | 247500 | 246500 | 1479 |
| 417 | 20240305 | 141800 | 269464928000 | 247000 | 246000 | 247000 | 246000 | 1605 |
| 418 | 20240305 | 141700 | 269069224500 | 246000 | 247500 | 247500 | 246000 | 1666 |
| 419 | 20240305 | 141600 | 268658336000 | 247000 | 247000 | 247500 | 246500 | 1407 |
| 420 | 20240305 | 141500 | 268310469500 | 247000 | 246000 | 247000 | 245500 | 5797 |
| 421 | 20240305 | 141400 | 266885308500 | 246000 | 245500 | 246500 | 245500 | 4388 |
| 422 | 20240305 | 141300 | 265806623500 | 246000 | 247000 | 247000 | 245500 | 8194 |
| 423 | 20240305 | 141200 | 263789359500 | 246500 | 246500 | 247000 | 246500 | 2218 |
| 424 | 20240305 | 141100 | 263241856500 | 247000 | 246500 | 247000 | 246500 | 1787 |
| 425 | 20240305 | 141000 | 262800650000 | 247000 | 247000 | 247500 | 246500 | 2079 |
| 426 | 20240305 | 140900 | 262287131500 | 247000 | 247000 | 247500 | 246500 | 1306 |
| 427 | 20240305 | 140800 | 261964662000 | 247000 | 246500 | 247500 | 246500 | 3254 |
| 428 | 20240305 | 140700 | 261161033500 | 246500 | 247500 | 247500 | 246500 | 2140 |
| 429 | 20240305 | 140600 | 260633182500 | 247000 | 246500 | 247500 | 246500 | 2695 |
| 430 | 20240305 | 140500 | 259968003500 | 246500 | 246500 | 248000 | 246500 | 1721 |
| 431 | 20240305 | 140400 | 259543259000 | 246500 | 248000 | 248000 | 246000 | 10190 |
| 432 | 20240305 | 140300 | 257032085000 | 247500 | 248000 | 248500 | 247500 | 2633 |
| 433 | 20240305 | 140200 | 256380030000 | 248500 | 249000 | 250000 | 248500 | 1502 |
| 434 | 20240305 | 140100 | 256006066000 | 249500 | 249000 | 249500 | 248500 | 2386 |
| 435 | 20240305 | 140000 | 255412022500 | 249000 | 247500 | 249000 | 247500 | 2841 |
| 436 | 20240305 | 135900 | 254707368500 | 247500 | 247500 | 248000 | 247000 | 2350 |
| 437 | 20240305 | 135800 | 254126249000 | 247500 | 247500 | 248000 | 247000 | 1113 |
| 438 | 20240305 | 135700 | 253850866500 | 247500 | 248000 | 248000 | 247000 | 1294 |
| 439 | 20240305 | 135600 | 253530635500 | 248000 | 248000 | 248500 | 247500 | 3384 |
| 440 | 20240305 | 135500 | 252692062500 | 248000 | 248500 | 248500 | 247500 | 1656 |
| 441 | 20240305 | 135400 | 252281542000 | 248500 | 249500 | 249500 | 248000 | 1828 |
| 442 | 20240305 | 135300 | 251826613000 | 249000 | 249000 | 249500 | 249000 | 902 |
| 443 | 20240305 | 135200 | 251601742000 | 249000 | 249000 | 249500 | 248500 | 1635 |
| 444 | 20240305 | 135100 | 251194377000 | 248500 | 247500 | 249000 | 247500 | 1680 |
| 445 | 20240305 | 135000 | 250777549000 | 248000 | 248500 | 248500 | 247000 | 4726 |
| 446 | 20240305 | 134900 | 249607111500 | 248500 | 248500 | 249000 | 247500 | 5215 |
| 447 | 20240305 | 134800 | 248312948500 | 248500 | 249500 | 249500 | 248500 | 1951 |
| 448 | 20240305 | 134700 | 247827013000 | 249500 | 249500 | 249500 | 249000 | 1490 |
| 449 | 20240305 | 134600 | 247455419500 | 249500 | 249000 | 249500 | 249000 | 1278 |
| 450 | 20240305 | 134500 | 247136606500 | 249500 | 249500 | 250000 | 249000 | 1299 |
| 451 | 20240305 | 134400 | 246812593000 | 249500 | 249500 | 250000 | 249000 | 1035 |
| 452 | 20240305 | 134300 | 246554380000 | 249500 | 250000 | 250000 | 249000 | 1446 |
| 453 | 20240305 | 134200 | 246193567000 | 249500 | 249500 | 250000 | 249500 | 1102 |
| 454 | 20240305 | 134100 | 245918518000 | 250000 | 249500 | 250000 | 249500 | 2169 |
| 455 | 20240305 | 134000 | 245377114500 | 250000 | 249500 | 250000 | 249500 | 399 |
| 456 | 20240305 | 133900 | 245277496000 | 249500 | 250500 | 250500 | 249500 | 2035 |
| 457 | 20240305 | 133800 | 244769480500 | 250000 | 250000 | 250500 | 249500 | 1502 |
| 458 | 20240305 | 133700 | 244393917000 | 249500 | 250500 | 250500 | 249500 | 1209 |
| 459 | 20240305 | 133600 | 244091602500 | 250500 | 250500 | 251000 | 250000 | 461 |
| 460 | 20240305 | 133500 | 243976096500 | 250500 | 250500 | 251000 | 250000 | 1513 |
| 461 | 20240305 | 133400 | 243597344500 | 250000 | 250000 | 250500 | 249000 | 7913 |
| 462 | 20240305 | 133300 | 241620053500 | 250000 | 251000 | 251500 | 250000 | 4160 |
| 463 | 20240305 | 133200 | 240577717500 | 251000 | 251500 | 252000 | 251000 | 2069 |
| 464 | 20240305 | 133100 | 240057703500 | 251500 | 251500 | 252000 | 251000 | 1573 |
| 465 | 20240305 | 133000 | 239661836000 | 251500 | 251500 | 252000 | 251000 | 610 |
| 466 | 20240305 | 132900 | 239508421000 | 251500 | 251500 | 252000 | 251000 | 554 |
| 467 | 20240305 | 132800 | 239369184000 | 251500 | 251500 | 252000 | 251500 | 825 |
| 468 | 20240305 | 132700 | 239161663500 | 251500 | 251500 | 252000 | 251000 | 667 |
| 469 | 20240305 | 132600 | 238993915000 | 251500 | 251500 | 252000 | 251000 | 1142 |
| 470 | 20240305 | 132500 | 238706820500 | 251500 | 251500 | 252000 | 251000 | 2424 |
| 471 | 20240305 | 132400 | 238097226500 | 251000 | 252000 | 252000 | 250500 | 2455 |
| 472 | 20240305 | 132300 | 237481078000 | 251500 | 251500 | 252000 | 251000 | 1453 |
| 473 | 20240305 | 132200 | 237115661000 | 251500 | 252500 | 253000 | 251500 | 1224 |
| 474 | 20240305 | 132100 | 236807414000 | 253000 | 253000 | 253000 | 252000 | 1198 |
| 475 | 20240305 | 132000 | 236504991000 | 252500 | 253000 | 253500 | 252500 | 411 |
| 476 | 20240305 | 131900 | 236401032000 | 253000 | 253000 | 253500 | 252500 | 1096 |
| 477 | 20240305 | 131800 | 236123614000 | 253500 | 252500 | 253500 | 252000 | 652 |
| 478 | 20240305 | 131700 | 235958834000 | 252500 | 252000 | 253000 | 251000 | 3583 |
| 479 | 20240305 | 131600 | 235056273000 | 252000 | 252500 | 253000 | 252000 | 1519 |
| 480 | 20240305 | 131500 | 234673248500 | 252500 | 252500 | 253500 | 252000 | 520 |
| 481 | 20240305 | 131400 | 234541872500 | 252500 | 253500 | 253500 | 252000 | 1442 |
| 482 | 20240305 | 131300 | 234177772000 | 253000 | 253000 | 253500 | 252500 | 1562 |
| 483 | 20240305 | 131200 | 233782381500 | 253500 | 253000 | 253500 | 253000 | 1347 |
| 484 | 20240305 | 131100 | 233441508500 | 253000 | 253000 | 253500 | 252000 | 2391 |
| 485 | 20240305 | 131000 | 232837640500 | 252500 | 253500 | 254000 | 252500 | 2419 |
| 486 | 20240305 | 130900 | 232225566500 | 253500 | 254000 | 254000 | 253000 | 1792 |
| 487 | 20240305 | 130800 | 231770556000 | 253500 | 253500 | 254000 | 253000 | 1369 |
| 488 | 20240305 | 130700 | 231423610000 | 254000 | 254500 | 254500 | 253500 | 1231 |
| 489 | 20240305 | 130600 | 231111032500 | 254500 | 254500 | 254500 | 254000 | 749 |
| 490 | 20240305 | 130500 | 230920471000 | 254500 | 255000 | 255000 | 254000 | 454 |
| 491 | 20240305 | 130400 | 230804933000 | 254500 | 254500 | 255000 | 254500 | 273 |
| 492 | 20240305 | 130300 | 230735437500 | 254500 | 256000 | 256500 | 254500 | 2469 |
| 493 | 20240305 | 130200 | 230104964500 | 256500 | 256500 | 256500 | 256000 | 637 |
| 494 | 20240305 | 130100 | 229941773000 | 256500 | 256000 | 257000 | 256000 | 404 |
| 495 | 20240305 | 130000 | 229838272000 | 256000 | 257000 | 257000 | 256000 | 485 |
| 496 | 20240305 | 125900 | 229713797000 | 257000 | 257500 | 257500 | 256500 | 618 |
| 497 | 20240305 | 125800 | 229555065000 | 257000 | 257000 | 257500 | 256500 | 211 |
| 498 | 20240305 | 125700 | 229500845000 | 257000 | 257000 | 257000 | 256500 | 456 |
| 499 | 20240305 | 125600 | 229383732500 | 256500 | 257500 | 258000 | 256500 | 649 |
| 500 | 20240305 | 125500 | 229216865000 | 257500 | 258000 | 258000 | 257000 | 544 |
| 501 | 20240305 | 125400 | 229076821500 | 258000 | 257000 | 258000 | 256500 | 1260 |
| 502 | 20240305 | 125300 | 228752287000 | 257000 | 256500 | 257000 | 256500 | 485 |
| 503 | 20240305 | 125200 | 228627768500 | 256500 | 256500 | 257000 | 256500 | 222 |
| 504 | 20240305 | 125100 | 228570814500 | 256500 | 256000 | 257000 | 256000 | 1298 |
| 505 | 20240305 | 125000 | 228237891500 | 256000 | 256500 | 257000 | 256000 | 803 |
| 506 | 20240305 | 124900 | 228032133000 | 256500 | 256500 | 257000 | 256500 | 408 |
| 507 | 20240305 | 124800 | 227927376000 | 257000 | 256000 | 257000 | 256000 | 417 |
| 508 | 20240305 | 124700 | 227820448500 | 256000 | 255500 | 256000 | 255000 | 336 |
| 509 | 20240305 | 124600 | 227734483000 | 255500 | 257000 | 257500 | 255500 | 1238 |
| 510 | 20240305 | 124500 | 227417156500 | 257000 | 257500 | 257500 | 256500 | 1485 |
| 511 | 20240305 | 124400 | 227035009500 | 257000 | 256500 | 257500 | 256000 | 515 |
| 512 | 20240305 | 124300 | 226902786500 | 256000 | 256000 | 256000 | 255000 | 990 |
| 513 | 20240305 | 124200 | 226649471000 | 256000 | 255500 | 256500 | 255500 | 680 |
| 514 | 20240305 | 124100 | 226475611500 | 256000 | 255000 | 256000 | 255000 | 660 |
| 515 | 20240305 | 124000 | 226306907000 | 255000 | 253500 | 255000 | 253000 | 3090 |
| 516 | 20240305 | 123900 | 225522608500 | 253000 | 254000 | 254500 | 253000 | 1662 |
| 517 | 20240305 | 123800 | 225101409500 | 254500 | 254500 | 255000 | 254000 | 710 |
| 518 | 20240305 | 123700 | 224920894500 | 254500 | 255000 | 255500 | 254000 | 1009 |
| 519 | 20240305 | 123600 | 224664159500 | 255000 | 255500 | 255500 | 254500 | 633 |
| 520 | 20240305 | 123500 | 224502792500 | 255500 | 255500 | 255500 | 254500 | 179 |
| 521 | 20240305 | 123400 | 224457140000 | 255500 | 255000 | 256000 | 254500 | 1727 |
| 522 | 20240305 | 123300 | 224016148500 | 255000 | 254500 | 255500 | 254500 | 363 |
| 523 | 20240305 | 123200 | 223923525500 | 255000 | 255500 | 255500 | 254500 | 475 |
| 524 | 20240305 | 123100 | 223802373500 | 255000 | 255000 | 255500 | 254500 | 737 |
| 525 | 20240305 | 123000 | 223614283000 | 255000 | 255000 | 255500 | 254500 | 1342 |
| 526 | 20240305 | 122900 | 223272635000 | 255000 | 255000 | 255500 | 254500 | 750 |
| 527 | 20240305 | 122800 | 223081377000 | 255000 | 255000 | 255000 | 254500 | 424 |
| 528 | 20240305 | 122700 | 222973325000 | 255000 | 255000 | 255500 | 254500 | 462 |
| 529 | 20240305 | 122600 | 222855580000 | 254500 | 255000 | 255500 | 254500 | 410 |
| 530 | 20240305 | 122500 | 222751025000 | 255000 | 255500 | 256000 | 254500 | 455 |
| 531 | 20240305 | 122400 | 222634985500 | 255500 | 254500 | 256000 | 254500 | 478 |
| 532 | 20240305 | 122300 | 222512922000 | 255000 | 255000 | 256000 | 254500 | 1141 |
| 533 | 20240305 | 122200 | 222222341500 | 254500 | 256000 | 256500 | 254500 | 743 |
| 534 | 20240305 | 122100 | 222032416500 | 256500 | 255000 | 256500 | 254500 | 1209 |
| 535 | 20240305 | 122000 | 221723931500 | 254500 | 255500 | 256000 | 254500 | 2540 |
| 536 | 20240305 | 121900 | 221076189000 | 255500 | 256000 | 256500 | 255500 | 465 |
| 537 | 20240305 | 121800 | 220957291000 | 256000 | 256000 | 256500 | 255500 | 1772 |
| 538 | 20240305 | 121700 | 220503661000 | 256000 | 256500 | 256500 | 256000 | 415 |
| 539 | 20240305 | 121600 | 220397406500 | 256000 | 256500 | 257000 | 256000 | 787 |
| 540 | 20240305 | 121500 | 220195570500 | 256500 | 257000 | 257500 | 256500 | 674 |
| 541 | 20240305 | 121400 | 220022328500 | 257000 | 257500 | 258000 | 257000 | 1230 |
| 542 | 20240305 | 121300 | 219705784500 | 257500 | 258000 | 258500 | 257500 | 232 |
| 543 | 20240305 | 121200 | 219645945000 | 258500 | 258500 | 259000 | 257500 | 948 |
| 544 | 20240305 | 121100 | 219401348500 | 258500 | 258000 | 259000 | 258000 | 463 |
| 545 | 20240305 | 121000 | 219281770500 | 258000 | 257000 | 258000 | 257000 | 398 |
| 546 | 20240305 | 120900 | 219179220000 | 257500 | 257000 | 258000 | 257000 | 957 |
| 547 | 20240305 | 120800 | 218933071500 | 257500 | 258500 | 258500 | 257000 | 365 |
| 548 | 20240305 | 120700 | 218838961000 | 259000 | 257500 | 259000 | 257000 | 622 |
| 549 | 20240305 | 120600 | 218678646500 | 257000 | 257000 | 257500 | 256500 | 328 |
| 550 | 20240305 | 120500 | 218594293000 | 257000 | 257000 | 257500 | 256500 | 355 |
| 551 | 20240305 | 120400 | 218503051000 | 257000 | 256500 | 257500 | 256500 | 693 |
| 552 | 20240305 | 120300 | 218325069500 | 256500 | 256500 | 257000 | 256000 | 611 |
| 553 | 20240305 | 120200 | 218168318500 | 256500 | 257000 | 257000 | 256500 | 735 |
| 554 | 20240305 | 120100 | 217979782500 | 257000 | 257000 | 257500 | 256500 | 657 |
| 555 | 20240305 | 120000 | 217811153500 | 257500 | 257500 | 258000 | 256500 | 520 |
| 556 | 20240305 | 115900 | 217677407000 | 257500 | 258000 | 258500 | 257000 | 230 |
| 557 | 20240305 | 115800 | 217618164500 | 257000 | 257000 | 258500 | 256500 | 1960 |
| 558 | 20240305 | 115700 | 217112853500 | 257000 | 258000 | 258500 | 257000 | 1859 |
| 559 | 20240305 | 115600 | 216633427000 | 258000 | 257000 | 258000 | 256500 | 601 |
| 560 | 20240305 | 115500 | 216478817500 | 256500 | 256500 | 257000 | 256000 | 910 |
| 561 | 20240305 | 115400 | 216245298500 | 256500 | 258500 | 258500 | 256500 | 1474 |
| 562 | 20240305 | 115300 | 215865594500 | 258500 | 259500 | 259500 | 258000 | 1190 |
| 563 | 20240305 | 115200 | 215557836500 | 260000 | 260000 | 260500 | 258500 | 8238 |
| 564 | 20240305 | 115100 | 213419266000 | 260000 | 259000 | 260000 | 258000 | 2516 |
| 565 | 20240305 | 115000 | 212766243000 | 259000 | 258500 | 259000 | 258000 | 646 |
| 566 | 20240305 | 114900 | 212599203000 | 258500 | 258500 | 259000 | 258000 | 536 |
| 567 | 20240305 | 114800 | 212460653000 | 258000 | 258000 | 259500 | 257500 | 861 |
| 568 | 20240305 | 114700 | 212238252500 | 258000 | 258500 | 259000 | 257500 | 2829 |
| 569 | 20240305 | 114600 | 211508170000 | 258500 | 258500 | 259000 | 258000 | 986 |
| 570 | 20240305 | 114500 | 211253312000 | 258500 | 259000 | 259500 | 258500 | 814 |
| 571 | 20240305 | 114400 | 211042454000 | 259000 | 258500 | 259500 | 258000 | 679 |
| 572 | 20240305 | 114300 | 210866657000 | 258500 | 258500 | 259000 | 257500 | 994 |
| 573 | 20240305 | 114200 | 210610030500 | 259000 | 259500 | 260000 | 257500 | 3036 |
| 574 | 20240305 | 114100 | 209824657500 | 260500 | 260000 | 260500 | 259000 | 1596 |
| 575 | 20240305 | 114000 | 209410099000 | 260000 | 259500 | 260500 | 259000 | 2703 |
| 576 | 20240305 | 113900 | 208707297000 | 259500 | 258000 | 259500 | 257500 | 890 |
| 577 | 20240305 | 113800 | 208476891500 | 258000 | 258000 | 259000 | 257500 | 529 |
| 578 | 20240305 | 113700 | 208340279500 | 258500 | 258000 | 258500 | 257500 | 1231 |
| 579 | 20240305 | 113600 | 208022664000 | 258000 | 257500 | 258000 | 257500 | 617 |
| 580 | 20240305 | 113500 | 207863672500 | 258000 | 257500 | 258000 | 257500 | 751 |
| 581 | 20240305 | 113400 | 207670161500 | 257500 | 258000 | 258500 | 257500 | 495 |
| 582 | 20240305 | 113300 | 207542451000 | 258000 | 256500 | 258000 | 256500 | 1078 |
| 583 | 20240305 | 113200 | 207265173000 | 256500 | 258500 | 258500 | 256500 | 3095 |
| 584 | 20240305 | 113100 | 206468728500 | 258500 | 258500 | 259000 | 258000 | 1227 |
| 585 | 20240305 | 113000 | 206151366500 | 258000 | 259000 | 259000 | 257500 | 2055 |
| 586 | 20240305 | 112900 | 205620843000 | 259000 | 260000 | 260500 | 258000 | 3476 |
| 587 | 20240305 | 112800 | 204719582000 | 260500 | 259000 | 261000 | 258000 | 6727 |
| 588 | 20240305 | 112700 | 202970966000 | 258500 | 258500 | 258500 | 257500 | 2403 |
| 589 | 20240305 | 112600 | 202351221000 | 257500 | 258000 | 259000 | 257000 | 2714 |
| 590 | 20240305 | 112500 | 201650468500 | 258000 | 258500 | 259000 | 257000 | 2695 |
| 591 | 20240305 | 112400 | 200955292000 | 258500 | 258500 | 259000 | 258000 | 2947 |
| 592 | 20240305 | 112300 | 200192625000 | 259000 | 258500 | 260000 | 258000 | 4485 |
| 593 | 20240305 | 112200 | 199031005500 | 258000 | 259500 | 259500 | 257000 | 4345 |
| 594 | 20240305 | 112100 | 197907730500 | 259500 | 259000 | 260000 | 256500 | 11301 |
| 595 | 20240305 | 112000 | 194976610500 | 259000 | 257000 | 259500 | 256500 | 10193 |
| 596 | 20240305 | 111900 | 192342904500 | 257000 | 255500 | 257000 | 254500 | 2562 |
| 597 | 20240305 | 111800 | 191687080000 | 255500 | 254000 | 255500 | 253500 | 3199 |
| 598 | 20240305 | 111700 | 190871825500 | 254000 | 254500 | 254500 | 253500 | 482 |
| 599 | 20240305 | 111600 | 190749514500 | 254500 | 254000 | 254500 | 254000 | 592 |
| 600 | 20240305 | 111500 | 190598974500 | 254000 | 252500 | 254500 | 252500 | 1159 |
| 601 | 20240305 | 111400 | 190305181000 | 252500 | 253000 | 254000 | 252500 | 1897 |
| 602 | 20240305 | 111300 | 189825065500 | 253000 | 254000 | 254500 | 252500 | 1235 |
| 603 | 20240305 | 111200 | 189511761500 | 254000 | 253000 | 255000 | 251500 | 2344 |
| 604 | 20240305 | 111100 | 188918804000 | 253000 | 253500 | 254000 | 252500 | 2052 |
| 605 | 20240305 | 111000 | 188399171000 | 253500 | 255000 | 256000 | 253500 | 1926 |
| 606 | 20240305 | 110900 | 187908874000 | 255500 | 255000 | 256000 | 254500 | 2291 |
| 607 | 20240305 | 110800 | 187323934500 | 255500 | 254000 | 255500 | 253500 | 2693 |
| 608 | 20240305 | 110700 | 186637466500 | 254000 | 255000 | 255500 | 253500 | 5822 |
| 609 | 20240305 | 110600 | 185154523500 | 255000 | 254000 | 255000 | 254000 | 1429 |
| 610 | 20240305 | 110500 | 184790835000 | 254000 | 253500 | 255000 | 253000 | 2428 |
| 611 | 20240305 | 110400 | 184174700000 | 253500 | 254000 | 254500 | 253000 | 1502 |
| 612 | 20240305 | 110300 | 183793558000 | 254000 | 253000 | 254500 | 252500 | 1105 |
| 613 | 20240305 | 110200 | 183513188500 | 252500 | 254500 | 255000 | 252000 | 3391 |
| 614 | 20240305 | 110100 | 182652926500 | 254500 | 253000 | 255000 | 253000 | 8636 |
| 615 | 20240305 | 110000 | 180459575500 | 253000 | 250000 | 253500 | 250000 | 4989 |
| 616 | 20240305 | 105900 | 179201447000 | 250500 | 250500 | 251500 | 249500 | 2678 |
| 617 | 20240305 | 105800 | 178532259000 | 250500 | 251500 | 252000 | 250000 | 3125 |
| 618 | 20240305 | 105700 | 177749019500 | 252500 | 252000 | 253000 | 251500 | 2302 |
| 619 | 20240305 | 105600 | 177168770000 | 251500 | 252000 | 252500 | 251500 | 952 |
| 620 | 20240305 | 105500 | 176928970000 | 252000 | 251000 | 253000 | 251000 | 5594 |
| 621 | 20240305 | 105400 | 175518329000 | 251500 | 251500 | 251500 | 251000 | 440 |
| 622 | 20240305 | 105300 | 175407816500 | 251000 | 251000 | 251500 | 251000 | 919 |
| 623 | 20240305 | 105200 | 175177062500 | 251000 | 250500 | 251500 | 250500 | 851 |
| 624 | 20240305 | 105100 | 174963561000 | 251000 | 251500 | 251500 | 250000 | 1716 |
| 625 | 20240305 | 105000 | 174532831000 | 251500 | 250500 | 251500 | 250000 | 1452 |
| 626 | 20240305 | 104900 | 174168674000 | 250500 | 250500 | 251000 | 250000 | 1199 |
| 627 | 20240305 | 104800 | 173868461500 | 250500 | 248000 | 252000 | 248000 | 5093 |
| 628 | 20240305 | 104700 | 172594471000 | 247500 | 247500 | 248000 | 247000 | 4890 |
| 629 | 20240305 | 104600 | 171384735000 | 248000 | 247500 | 248000 | 247000 | 2750 |
| 630 | 20240305 | 104500 | 170704359000 | 247500 | 248500 | 249000 | 247000 | 5000 |
| 631 | 20240305 | 104400 | 169463890000 | 249000 | 249000 | 249500 | 248500 | 1410 |
| 632 | 20240305 | 104300 | 169112861000 | 249000 | 249500 | 249500 | 248500 | 1707 |
| 633 | 20240305 | 104200 | 168687689500 | 249500 | 251500 | 251500 | 249000 | 3002 |
| 634 | 20240305 | 104100 | 167936555500 | 251500 | 251500 | 252500 | 251000 | 4476 |
| 635 | 20240305 | 104000 | 166811149000 | 251500 | 249000 | 253000 | 249000 | 10068 |
| 636 | 20240305 | 103900 | 164284432500 | 249500 | 248000 | 249500 | 247500 | 3847 |
| 637 | 20240305 | 103800 | 163326927500 | 248000 | 247500 | 248500 | 247000 | 2890 |
| 638 | 20240305 | 103700 | 162611232000 | 248500 | 247500 | 248500 | 246000 | 8747 |
| 639 | 20240305 | 103600 | 160452276500 | 247500 | 247500 | 249000 | 247000 | 8566 |
| 640 | 20240305 | 103500 | 158331335000 | 248000 | 247000 | 248500 | 246500 | 5189 |
| 641 | 20240305 | 103400 | 157047159500 | 247000 | 248500 | 248500 | 246500 | 12218 |
| 642 | 20240305 | 103300 | 154024286000 | 248500 | 248500 | 249000 | 248000 | 2908 |
| 643 | 20240305 | 103200 | 153301606500 | 248500 | 249000 | 249500 | 248000 | 3062 |
| 644 | 20240305 | 103100 | 152539932000 | 249000 | 249000 | 250000 | 248500 | 4226 |
| 645 | 20240305 | 103000 | 151487319000 | 249500 | 248500 | 250000 | 248000 | 4959 |
| 646 | 20240305 | 102900 | 150252646500 | 249000 | 250000 | 250000 | 248500 | 4329 |
| 647 | 20240305 | 102800 | 149173881000 | 249500 | 248000 | 250000 | 248000 | 5952 |
| 648 | 20240305 | 102700 | 147690907500 | 248500 | 249000 | 250000 | 248000 | 10122 |
| 649 | 20240305 | 102600 | 145174142500 | 249500 | 251000 | 251500 | 249500 | 5191 |
| 650 | 20240305 | 102500 | 143876603000 | 251000 | 252000 | 252500 | 251000 | 1282 |
| 651 | 20240305 | 102400 | 143554183500 | 252000 | 253000 | 254500 | 250000 | 8260 |
| 652 | 20240305 | 102300 | 141463805000 | 253000 | 251000 | 253000 | 250500 | 3901 |
| 653 | 20240305 | 102200 | 140480833500 | 251000 | 250000 | 252000 | 249000 | 8326 |
| 654 | 20240305 | 102100 | 138397192000 | 250000 | 250500 | 251000 | 249500 | 8209 |
| 655 | 20240305 | 102000 | 136343653500 | 250500 | 251500 | 252500 | 250000 | 12242 |
| 656 | 20240305 | 101900 | 133278978500 | 251000 | 251500 | 252500 | 250500 | 3709 |
| 657 | 20240305 | 101800 | 132348120500 | 251500 | 251500 | 252000 | 250500 | 4466 |
| 658 | 20240305 | 101700 | 131226786500 | 251500 | 253000 | 253500 | 251000 | 2674 |
| 659 | 20240305 | 101600 | 130551942000 | 253000 | 252500 | 253500 | 251500 | 3492 |
| 660 | 20240305 | 101500 | 129670215500 | 252500 | 251500 | 252500 | 251000 | 5904 |
| 661 | 20240305 | 101400 | 128185634000 | 251500 | 252000 | 252500 | 251000 | 8615 |
| 662 | 20240305 | 101300 | 126019748500 | 252000 | 253000 | 253000 | 251500 | 6519 |
| 663 | 20240305 | 101200 | 124377425000 | 253000 | 253000 | 253500 | 252000 | 3970 |
| 664 | 20240305 | 101100 | 123374675000 | 252500 | 253000 | 253500 | 252500 | 3689 |
| 665 | 20240305 | 101000 | 122441915000 | 253000 | 252500 | 254000 | 252000 | 3413 |
| 666 | 20240305 | 100900 | 121579019500 | 252500 | 254000 | 254500 | 252000 | 8518 |
| 667 | 20240305 | 100800 | 119419327000 | 254500 | 254000 | 254500 | 254000 | 1896 |
| 668 | 20240305 | 100700 | 118937251000 | 254000 | 253500 | 254500 | 253500 | 2790 |
| 669 | 20240305 | 100600 | 118228822000 | 254000 | 254000 | 254500 | 253000 | 9085 |
| 670 | 20240305 | 100500 | 115925006000 | 254000 | 255500 | 255500 | 253500 | 5165 |
| 671 | 20240305 | 100400 | 114611427500 | 255000 | 255500 | 256000 | 255000 | 2899 |
| 672 | 20240305 | 100300 | 113871382500 | 255500 | 256000 | 256500 | 255500 | 1327 |
| 673 | 20240305 | 100200 | 113532133500 | 256000 | 255500 | 256000 | 255500 | 1704 |
| 674 | 20240305 | 100100 | 113096628500 | 256000 | 256500 | 257000 | 255500 | 1388 |
| 675 | 20240305 | 100000 | 112741525500 | 257000 | 257500 | 258000 | 256000 | 3140 |
| 676 | 20240305 | 095900 | 111934088500 | 258000 | 257500 | 258000 | 256500 | 1331 |
| 677 | 20240305 | 095800 | 111591832500 | 257500 | 257500 | 258000 | 257000 | 1951 |
| 678 | 20240305 | 095700 | 111089647000 | 258000 | 256500 | 258000 | 256500 | 2549 |
| 679 | 20240305 | 095600 | 110434249500 | 256500 | 257500 | 257500 | 256000 | 1038 |
| 680 | 20240305 | 095500 | 110167966500 | 257500 | 256000 | 257500 | 255000 | 2523 |
| 681 | 20240305 | 095400 | 109522300000 | 256000 | 256500 | 256500 | 255000 | 4010 |
| 682 | 20240305 | 095300 | 108497317000 | 256500 | 257500 | 257500 | 256000 | 2064 |
| 683 | 20240305 | 095200 | 107967299500 | 257500 | 256500 | 258000 | 256500 | 1450 |
| 684 | 20240305 | 095100 | 107594277500 | 257000 | 256500 | 257500 | 256000 | 2388 |
| 685 | 20240305 | 095000 | 106981717500 | 256500 | 254500 | 257000 | 254000 | 3738 |
| 686 | 20240305 | 094900 | 106028048500 | 254500 | 255000 | 255000 | 253500 | 4273 |
| 687 | 20240305 | 094800 | 104942035500 | 254500 | 255000 | 256000 | 254000 | 3255 |
| 688 | 20240305 | 094700 | 104112328500 | 254000 | 256500 | 257000 | 253000 | 8488 |
| 689 | 20240305 | 094600 | 101949338500 | 256500 | 257500 | 257500 | 256000 | 7532 |
| 690 | 20240305 | 094500 | 100015620000 | 257000 | 259000 | 259000 | 257000 | 2672 |
| 691 | 20240305 | 094400 | 99326498000 | 259000 | 258500 | 259500 | 258000 | 1718 |
| 692 | 20240305 | 094300 | 98881556500 | 258000 | 259000 | 259000 | 257500 | 1459 |
| 693 | 20240305 | 094200 | 98504607500 | 258500 | 259500 | 259500 | 258000 | 943 |
| 694 | 20240305 | 094100 | 98260728000 | 259500 | 258000 | 259500 | 257000 | 1564 |
| 695 | 20240305 | 094000 | 97856505000 | 257500 | 258500 | 258500 | 255500 | 6892 |
| 696 | 20240305 | 093900 | 96085210000 | 258500 | 259000 | 259500 | 258000 | 1339 |
| 697 | 20240305 | 093800 | 95738867500 | 259000 | 259500 | 260000 | 259000 | 1575 |
| 698 | 20240305 | 093700 | 95330378000 | 259000 | 259500 | 259500 | 258500 | 5346 |
| 699 | 20240305 | 093600 | 93946156500 | 259500 | 260000 | 260000 | 259000 | 2623 |
| 700 | 20240305 | 093500 | 93265428000 | 260000 | 260000 | 261000 | 259000 | 1601 |
| 701 | 20240305 | 093400 | 92849155000 | 259500 | 260000 | 260000 | 258500 | 4461 |
| 702 | 20240305 | 093300 | 91693869500 | 260000 | 261000 | 261500 | 259000 | 4587 |
| 703 | 20240305 | 093200 | 90499922500 | 261000 | 259500 | 262000 | 259000 | 2716 |
| 704 | 20240305 | 093100 | 89793185000 | 260000 | 259000 | 260500 | 258500 | 3264 |
| 705 | 20240305 | 093000 | 88945832500 | 259000 | 260000 | 261000 | 257000 | 6579 |
| 706 | 20240305 | 092900 | 87240425000 | 260500 | 262000 | 262000 | 260000 | 3038 |
| 707 | 20240305 | 092800 | 86446881000 | 261500 | 264500 | 265000 | 260500 | 5098 |
| 708 | 20240305 | 092700 | 85109473000 | 264000 | 263000 | 265000 | 262000 | 4383 |
| 709 | 20240305 | 092600 | 83954606000 | 263000 | 265500 | 265500 | 262000 | 6012 |
| 710 | 20240305 | 092500 | 82371094000 | 265000 | 265000 | 265500 | 263500 | 5325 |
| 711 | 20240305 | 092400 | 80961196000 | 265500 | 264000 | 265500 | 263500 | 3606 |
| 712 | 20240305 | 092300 | 80007618500 | 264500 | 266000 | 266000 | 263000 | 6490 |
| 713 | 20240305 | 092200 | 78290368500 | 266000 | 265000 | 266000 | 261500 | 12774 |
| 714 | 20240305 | 092100 | 74918226500 | 265500 | 262500 | 266000 | 262500 | 12297 |
| 715 | 20240305 | 092000 | 71665393500 | 263000 | 262000 | 263000 | 261000 | 6285 |
| 716 | 20240305 | 091900 | 70017835000 | 261500 | 261000 | 262500 | 259500 | 11625 |
| 717 | 20240305 | 091800 | 66980347000 | 261000 | 258500 | 261500 | 258500 | 9752 |
| 718 | 20240305 | 091700 | 64446032500 | 258500 | 256500 | 259500 | 256000 | 7585 |
| 719 | 20240305 | 091600 | 62489468500 | 257000 | 254500 | 257000 | 253500 | 10524 |
| 720 | 20240305 | 091500 | 59800340500 | 254000 | 252000 | 255000 | 250500 | 16269 |
| 721 | 20240305 | 091400 | 55685682500 | 252000 | 252000 | 252500 | 250000 | 19411 |
| 722 | 20240305 | 091300 | 50814551500 | 252000 | 252000 | 253000 | 250000 | 25176 |
| 723 | 20240305 | 091200 | 44489047500 | 251500 | 253000 | 255000 | 251000 | 13205 |
| 724 | 20240305 | 091100 | 41149938000 | 252500 | 256000 | 256500 | 251500 | 26939 |
| 725 | 20240305 | 091000 | 34318408000 | 256000 | 256000 | 258000 | 255500 | 11972 |
| 726 | 20240305 | 090900 | 31248981000 | 256500 | 257500 | 258000 | 255500 | 9922 |
| 727 | 20240305 | 090800 | 28702766000 | 258000 | 259500 | 259500 | 257500 | 4659 |
| 728 | 20240305 | 090700 | 27498816500 | 259500 | 259000 | 261000 | 258000 | 5938 |
| 729 | 20240305 | 090600 | 25956648000 | 256500 | 257500 | 259500 | 255000 | 23918 |
| 730 | 20240305 | 090500 | 19812112000 | 257000 | 261000 | 261000 | 257000 | 19583 |
| 731 | 20240305 | 090400 | 14750937500 | 261000 | 262000 | 264000 | 260500 | 11983 |
| 732 | 20240305 | 090300 | 11607065500 | 261500 | 264500 | 265000 | 261500 | 6403 |
| 733 | 20240305 | 090200 | 9926825000 | 265000 | 266000 | 267000 | 261000 | 8867 |
| 734 | 20240305 | 090100 | 7588773500 | 266500 | 263500 | 267500 | 262000 | 9636 |
| 735 | 20240305 | 090000 | 5033510000 | 264000 | 261000 | 268500 | 260000 | 17709 |