43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 211300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 3 | 20240304 | 211200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 4 | 20240304 | 211100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 5 | 20240304 | 211000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 6 | 20240304 | 210900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 7 | 20240304 | 210800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 8 | 20240304 | 210700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 9 | 20240304 | 210600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 10 | 20240304 | 210500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 11 | 20240304 | 210400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 12 | 20240304 | 210300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 13 | 20240304 | 210200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 14 | 20240304 | 210100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 15 | 20240304 | 210000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 16 | 20240304 | 205900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 17 | 20240304 | 205800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 18 | 20240304 | 205700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 19 | 20240304 | 205600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 20 | 20240304 | 205500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 21 | 20240304 | 205400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 22 | 20240304 | 205300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 23 | 20240304 | 205200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 24 | 20240304 | 205100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 25 | 20240304 | 205000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 26 | 20240304 | 204900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 27 | 20240304 | 204800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 28 | 20240304 | 204700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 29 | 20240304 | 204600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 30 | 20240304 | 204500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 31 | 20240304 | 204400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 32 | 20240304 | 204300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 33 | 20240304 | 204200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 34 | 20240304 | 204100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 35 | 20240304 | 204000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 36 | 20240304 | 203900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 37 | 20240304 | 203800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 38 | 20240304 | 203700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 39 | 20240304 | 203600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 40 | 20240304 | 203500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 41 | 20240304 | 203400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 42 | 20240304 | 203300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 43 | 20240304 | 203200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 44 | 20240304 | 203100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 45 | 20240304 | 203000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 46 | 20240304 | 202900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 47 | 20240304 | 202800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 48 | 20240304 | 202700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 49 | 20240304 | 202600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 50 | 20240304 | 202500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 51 | 20240304 | 202400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 52 | 20240304 | 202300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 53 | 20240304 | 202200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 54 | 20240304 | 202100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 55 | 20240304 | 202000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 56 | 20240304 | 201900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 57 | 20240304 | 201800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 58 | 20240304 | 201700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 59 | 20240304 | 201600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 60 | 20240304 | 201500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 61 | 20240304 | 201400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 62 | 20240304 | 201300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 63 | 20240304 | 201200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 64 | 20240304 | 201100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 65 | 20240304 | 201000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 66 | 20240304 | 200900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 67 | 20240304 | 200800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 68 | 20240304 | 200700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 69 | 20240304 | 200600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 70 | 20240304 | 200500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 71 | 20240304 | 200400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 72 | 20240304 | 200300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 73 | 20240304 | 200200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 74 | 20240304 | 200100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 75 | 20240304 | 200000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 76 | 20240304 | 195900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 77 | 20240304 | 195800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 78 | 20240304 | 195700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 79 | 20240304 | 195600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 80 | 20240304 | 195500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 81 | 20240304 | 195400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 82 | 20240304 | 195300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 83 | 20240304 | 195200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 84 | 20240304 | 195100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 85 | 20240304 | 195000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 86 | 20240304 | 194900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 87 | 20240304 | 194800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 88 | 20240304 | 194700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 89 | 20240304 | 194600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 90 | 20240304 | 194500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 91 | 20240304 | 194400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 92 | 20240304 | 194300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 93 | 20240304 | 194200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 94 | 20240304 | 194100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 95 | 20240304 | 194000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 96 | 20240304 | 193900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 97 | 20240304 | 193800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 98 | 20240304 | 193700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 99 | 20240304 | 193600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 100 | 20240304 | 193500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 101 | 20240304 | 193400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 102 | 20240304 | 193300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 103 | 20240304 | 193200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 104 | 20240304 | 193100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 105 | 20240304 | 193000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 106 | 20240304 | 192900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 107 | 20240304 | 192800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 108 | 20240304 | 192700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 109 | 20240304 | 192600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 110 | 20240304 | 192500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 111 | 20240304 | 192400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 112 | 20240304 | 192300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 113 | 20240304 | 192200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 114 | 20240304 | 192100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 115 | 20240304 | 192000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 116 | 20240304 | 191900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 117 | 20240304 | 191800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 118 | 20240304 | 191700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 119 | 20240304 | 191600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 120 | 20240304 | 191500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 121 | 20240304 | 191400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 122 | 20240304 | 191300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 123 | 20240304 | 191200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 124 | 20240304 | 191100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 125 | 20240304 | 191000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 126 | 20240304 | 190900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 127 | 20240304 | 190800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 128 | 20240304 | 190700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 129 | 20240304 | 190600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 130 | 20240304 | 190500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 131 | 20240304 | 190400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 132 | 20240304 | 190300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 133 | 20240304 | 190200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 134 | 20240304 | 190100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 135 | 20240304 | 190000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 136 | 20240304 | 185900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 137 | 20240304 | 185800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 138 | 20240304 | 185700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 139 | 20240304 | 185600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 140 | 20240304 | 185500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 141 | 20240304 | 185400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 142 | 20240304 | 185300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 143 | 20240304 | 185200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 144 | 20240304 | 185100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 145 | 20240304 | 185000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 146 | 20240304 | 184900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 147 | 20240304 | 184800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 148 | 20240304 | 184700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 149 | 20240304 | 184600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 150 | 20240304 | 184500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 151 | 20240304 | 184400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 152 | 20240304 | 184300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 153 | 20240304 | 184200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 154 | 20240304 | 184100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 155 | 20240304 | 184000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 156 | 20240304 | 183900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 157 | 20240304 | 183800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 158 | 20240304 | 183700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 159 | 20240304 | 183600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 160 | 20240304 | 183500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 161 | 20240304 | 183400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 162 | 20240304 | 183300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 163 | 20240304 | 183200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 164 | 20240304 | 183100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 165 | 20240304 | 183000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 166 | 20240304 | 182900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 167 | 20240304 | 182800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 168 | 20240304 | 182700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 169 | 20240304 | 182600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 170 | 20240304 | 182500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 171 | 20240304 | 182400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 172 | 20240304 | 182300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 173 | 20240304 | 182200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 174 | 20240304 | 182100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 175 | 20240304 | 182000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 176 | 20240304 | 181900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 177 | 20240304 | 181800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 178 | 20240304 | 181700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 179 | 20240304 | 181600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 180 | 20240304 | 181500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 181 | 20240304 | 181400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 182 | 20240304 | 181300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 183 | 20240304 | 181200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 184 | 20240304 | 181100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 185 | 20240304 | 181000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 186 | 20240304 | 180900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 187 | 20240304 | 180800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 188 | 20240304 | 180700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 189 | 20240304 | 180600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 190 | 20240304 | 180500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 191 | 20240304 | 180400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 192 | 20240304 | 180300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 193 | 20240304 | 180200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 194 | 20240304 | 180100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 195 | 20240304 | 180000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 196 | 20240304 | 175900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 197 | 20240304 | 175800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 198 | 20240304 | 175700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 199 | 20240304 | 175600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 200 | 20240304 | 175500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 201 | 20240304 | 175400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 202 | 20240304 | 175300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 203 | 20240304 | 175200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 204 | 20240304 | 175100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 205 | 20240304 | 175000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 206 | 20240304 | 174900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 207 | 20240304 | 174800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 208 | 20240304 | 174700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 209 | 20240304 | 174600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 210 | 20240304 | 174500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 211 | 20240304 | 174400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 212 | 20240304 | 174300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 213 | 20240304 | 174200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 214 | 20240304 | 174100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 215 | 20240304 | 174000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 216 | 20240304 | 173900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 217 | 20240304 | 173800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 218 | 20240304 | 173700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 219 | 20240304 | 173600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 220 | 20240304 | 173500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 221 | 20240304 | 173400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 222 | 20240304 | 173300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 223 | 20240304 | 173200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 224 | 20240304 | 173100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 225 | 20240304 | 173000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 226 | 20240304 | 172900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 227 | 20240304 | 172800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 228 | 20240304 | 172700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 229 | 20240304 | 172600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 230 | 20240304 | 172500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 231 | 20240304 | 172400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 232 | 20240304 | 172300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 233 | 20240304 | 172200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 234 | 20240304 | 172100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 235 | 20240304 | 172000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 236 | 20240304 | 171900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 237 | 20240304 | 171800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 238 | 20240304 | 171700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 239 | 20240304 | 171600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 240 | 20240304 | 171500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 241 | 20240304 | 171400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 242 | 20240304 | 171300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 243 | 20240304 | 171200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 244 | 20240304 | 171100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 245 | 20240304 | 171000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 246 | 20240304 | 170900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 247 | 20240304 | 170800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 248 | 20240304 | 170700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 249 | 20240304 | 170600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 250 | 20240304 | 170500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 251 | 20240304 | 170400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 252 | 20240304 | 170300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 253 | 20240304 | 170200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 254 | 20240304 | 170100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 255 | 20240304 | 170000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 256 | 20240304 | 165900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 257 | 20240304 | 165800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 258 | 20240304 | 165700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 259 | 20240304 | 165600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 260 | 20240304 | 165500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 261 | 20240304 | 165400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 262 | 20240304 | 165300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 263 | 20240304 | 165200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 264 | 20240304 | 165100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 265 | 20240304 | 165000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 266 | 20240304 | 164900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 267 | 20240304 | 164800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 268 | 20240304 | 164700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 269 | 20240304 | 164600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 270 | 20240304 | 164500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 271 | 20240304 | 164400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 272 | 20240304 | 164300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 273 | 20240304 | 164200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 274 | 20240304 | 164100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 275 | 20240304 | 164000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 276 | 20240304 | 163900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 277 | 20240304 | 163800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 278 | 20240304 | 163700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 279 | 20240304 | 163600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 280 | 20240304 | 163500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 281 | 20240304 | 163400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 282 | 20240304 | 163300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 283 | 20240304 | 163200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 284 | 20240304 | 163100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 285 | 20240304 | 163000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 286 | 20240304 | 162900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 287 | 20240304 | 162800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 288 | 20240304 | 162700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 289 | 20240304 | 162600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 290 | 20240304 | 162500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 291 | 20240304 | 162400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 292 | 20240304 | 162300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 293 | 20240304 | 162200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 294 | 20240304 | 162100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 295 | 20240304 | 162000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 296 | 20240304 | 161900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 297 | 20240304 | 161800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 298 | 20240304 | 161700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 299 | 20240304 | 161600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 300 | 20240304 | 161500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 301 | 20240304 | 161400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 302 | 20240304 | 161300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 303 | 20240304 | 161200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 304 | 20240304 | 161100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 305 | 20240304 | 161000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 306 | 20240304 | 160900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 307 | 20240304 | 160800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 308 | 20240304 | 160700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 309 | 20240304 | 160600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 310 | 20240304 | 160500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 311 | 20240304 | 160400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 312 | 20240304 | 160300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 313 | 20240304 | 160200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 314 | 20240304 | 160100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 315 | 20240304 | 160000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 316 | 20240304 | 155900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 317 | 20240304 | 155800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 318 | 20240304 | 155700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 319 | 20240304 | 155600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 320 | 20240304 | 155500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 321 | 20240304 | 155400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 322 | 20240304 | 155300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 323 | 20240304 | 155200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 324 | 20240304 | 155100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 325 | 20240304 | 155000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 326 | 20240304 | 154900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 327 | 20240304 | 154800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 328 | 20240304 | 154700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 329 | 20240304 | 154600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 330 | 20240304 | 154500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 331 | 20240304 | 154400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 332 | 20240304 | 154300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 333 | 20240304 | 154200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 334 | 20240304 | 154100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 335 | 20240304 | 154000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 336 | 20240304 | 153900 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 337 | 20240304 | 153800 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 338 | 20240304 | 153700 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 339 | 20240304 | 153600 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 340 | 20240304 | 153500 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 341 | 20240304 | 153400 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 342 | 20240304 | 153300 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 343 | 20240304 | 153200 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 344 | 20240304 | 153100 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 345 | 20240304 | 153000 | 284832423000 | 262000 | 262000 | 262000 | 262000 | 20904 |
| 346 | 20240304 | 152900 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 347 | 20240304 | 152800 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 348 | 20240304 | 152700 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 349 | 20240304 | 152600 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 350 | 20240304 | 152500 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 351 | 20240304 | 152400 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 352 | 20240304 | 152300 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 353 | 20240304 | 152200 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 354 | 20240304 | 152100 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 355 | 20240304 | 152000 | 279355575000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 356 | 20240304 | 151900 | 279355575000 | 263000 | 263000 | 263500 | 262000 | 5095 |
| 357 | 20240304 | 151800 | 278016064000 | 263000 | 263000 | 263000 | 262000 | 6629 |
| 358 | 20240304 | 151700 | 276274598500 | 263000 | 263500 | 263500 | 262500 | 3578 |
| 359 | 20240304 | 151600 | 275333860500 | 263500 | 263000 | 264000 | 262500 | 4200 |
| 360 | 20240304 | 151500 | 274228800500 | 262500 | 263000 | 263500 | 262500 | 5581 |
| 361 | 20240304 | 151400 | 272762693500 | 263000 | 263500 | 263500 | 262000 | 3327 |
| 362 | 20240304 | 151300 | 271888230500 | 263500 | 263000 | 264000 | 262500 | 3168 |
| 363 | 20240304 | 151200 | 271054539500 | 262500 | 263000 | 263500 | 262500 | 2393 |
| 364 | 20240304 | 151100 | 270425601000 | 263000 | 263000 | 263500 | 262500 | 3197 |
| 365 | 20240304 | 151000 | 269585593500 | 263000 | 264000 | 264000 | 262500 | 3969 |
| 366 | 20240304 | 150900 | 268541476500 | 264000 | 264500 | 264500 | 263500 | 3117 |
| 367 | 20240304 | 150800 | 267718036500 | 264000 | 263500 | 264500 | 263500 | 1600 |
| 368 | 20240304 | 150700 | 267295691500 | 263500 | 263000 | 265000 | 263000 | 2826 |
| 369 | 20240304 | 150600 | 266550118000 | 262500 | 264500 | 264500 | 262500 | 4239 |
| 370 | 20240304 | 150500 | 265433433000 | 264000 | 265000 | 265000 | 264000 | 2244 |
| 371 | 20240304 | 150400 | 264840351000 | 265000 | 265500 | 265500 | 264500 | 1191 |
| 372 | 20240304 | 150300 | 264524896500 | 265000 | 266000 | 266000 | 264500 | 1642 |
| 373 | 20240304 | 150200 | 264090014500 | 266000 | 266500 | 266500 | 265500 | 2038 |
| 374 | 20240304 | 150100 | 263548173500 | 266500 | 266000 | 267000 | 266000 | 1695 |
| 375 | 20240304 | 150000 | 263096737000 | 266000 | 266500 | 267000 | 265000 | 1207 |
| 376 | 20240304 | 145900 | 262775607000 | 267000 | 267500 | 267500 | 265000 | 2138 |
| 377 | 20240304 | 145800 | 262205878500 | 267500 | 266500 | 267500 | 266500 | 1880 |
| 378 | 20240304 | 145700 | 261703790000 | 266500 | 266500 | 267000 | 265500 | 1267 |
| 379 | 20240304 | 145600 | 261366599000 | 266000 | 265500 | 266500 | 265000 | 2375 |
| 380 | 20240304 | 145500 | 260735046000 | 265500 | 264500 | 266000 | 264500 | 1944 |
| 381 | 20240304 | 145400 | 260219546500 | 264000 | 265000 | 265500 | 264000 | 3062 |
| 382 | 20240304 | 145300 | 259409052500 | 265500 | 266000 | 266000 | 265000 | 1707 |
| 383 | 20240304 | 145200 | 258955910500 | 265500 | 266000 | 266500 | 265500 | 1302 |
| 384 | 20240304 | 145100 | 258609487000 | 266000 | 265500 | 266500 | 265500 | 1013 |
| 385 | 20240304 | 145000 | 258340185000 | 266000 | 267000 | 267000 | 265500 | 1500 |
| 386 | 20240304 | 144900 | 257941033500 | 266500 | 266500 | 267000 | 266000 | 992 |
| 387 | 20240304 | 144800 | 257676734000 | 266500 | 268500 | 268500 | 266500 | 3222 |
| 388 | 20240304 | 144700 | 256815164500 | 268500 | 268000 | 268500 | 267500 | 1108 |
| 389 | 20240304 | 144600 | 256518210500 | 267500 | 268000 | 268500 | 267500 | 2799 |
| 390 | 20240304 | 144500 | 255768178500 | 268000 | 267000 | 268000 | 267000 | 1786 |
| 391 | 20240304 | 144400 | 255290614000 | 267000 | 267500 | 267500 | 266500 | 2449 |
| 392 | 20240304 | 144300 | 254636694500 | 267500 | 266500 | 267500 | 266000 | 3978 |
| 393 | 20240304 | 144200 | 253575244000 | 267000 | 265500 | 267000 | 265500 | 3945 |
| 394 | 20240304 | 144100 | 252523887500 | 265000 | 265000 | 265500 | 264500 | 1325 |
| 395 | 20240304 | 144000 | 252172705500 | 265000 | 264500 | 265000 | 264000 | 2113 |
| 396 | 20240304 | 143900 | 251613624000 | 264500 | 264000 | 264500 | 263500 | 2301 |
| 397 | 20240304 | 143800 | 251006041000 | 263500 | 264000 | 264000 | 263500 | 1380 |
| 398 | 20240304 | 143700 | 250641974500 | 264000 | 264000 | 264500 | 263500 | 1222 |
| 399 | 20240304 | 143600 | 250319607500 | 264000 | 263500 | 264500 | 263500 | 1557 |
| 400 | 20240304 | 143500 | 249908769000 | 264000 | 264000 | 264500 | 263500 | 1258 |
| 401 | 20240304 | 143400 | 249576674000 | 264500 | 264500 | 265000 | 264000 | 1187 |
| 402 | 20240304 | 143300 | 249262880500 | 265000 | 264500 | 265000 | 264000 | 1274 |
| 403 | 20240304 | 143200 | 248925856000 | 264500 | 264000 | 265500 | 264000 | 3245 |
| 404 | 20240304 | 143100 | 248067571500 | 264000 | 264000 | 265500 | 263500 | 3964 |
| 405 | 20240304 | 143000 | 247018055500 | 264000 | 263000 | 264000 | 262500 | 3500 |
| 406 | 20240304 | 142900 | 246095755500 | 263000 | 262500 | 263500 | 262500 | 2615 |
| 407 | 20240304 | 142800 | 245408079500 | 262500 | 262000 | 263000 | 261500 | 1710 |
| 408 | 20240304 | 142700 | 244959643500 | 262000 | 261000 | 262500 | 260000 | 13016 |
| 409 | 20240304 | 142600 | 241562917500 | 261500 | 261500 | 262000 | 261000 | 3992 |
| 410 | 20240304 | 142500 | 240518654500 | 261500 | 261500 | 262500 | 261000 | 4583 |
| 411 | 20240304 | 142400 | 239319011000 | 261500 | 263000 | 263000 | 261500 | 3782 |
| 412 | 20240304 | 142300 | 238326945500 | 263000 | 263000 | 263500 | 262500 | 2154 |
| 413 | 20240304 | 142200 | 237760655000 | 263000 | 262000 | 263500 | 262000 | 3281 |
| 414 | 20240304 | 142100 | 236898678500 | 262000 | 263000 | 263000 | 262000 | 4230 |
| 415 | 20240304 | 142000 | 235789167000 | 263000 | 263500 | 264000 | 262500 | 1849 |
| 416 | 20240304 | 141900 | 235302533500 | 263000 | 263500 | 264000 | 263000 | 1397 |
| 417 | 20240304 | 141800 | 234934384500 | 263500 | 264000 | 264000 | 263000 | 2219 |
| 418 | 20240304 | 141700 | 234349541500 | 263500 | 264000 | 265000 | 263500 | 2737 |
| 419 | 20240304 | 141600 | 233625712500 | 264000 | 262000 | 264000 | 262000 | 5293 |
| 420 | 20240304 | 141500 | 232235082500 | 262000 | 262500 | 263000 | 261500 | 7526 |
| 421 | 20240304 | 141400 | 230262141500 | 262500 | 262500 | 263500 | 261500 | 6063 |
| 422 | 20240304 | 141300 | 228666917500 | 262500 | 265000 | 265500 | 261000 | 22167 |
| 423 | 20240304 | 141200 | 222833775500 | 265500 | 266000 | 266000 | 265000 | 2161 |
| 424 | 20240304 | 141100 | 222260120000 | 265500 | 265500 | 266000 | 265000 | 4252 |
| 425 | 20240304 | 141000 | 221131371500 | 266000 | 267000 | 267000 | 265500 | 2110 |
| 426 | 20240304 | 140900 | 220569802000 | 267000 | 266500 | 267500 | 266000 | 2806 |
| 427 | 20240304 | 140800 | 219821382500 | 266000 | 267000 | 267000 | 266000 | 2210 |
| 428 | 20240304 | 140700 | 219233007500 | 266500 | 266500 | 267000 | 266000 | 2948 |
| 429 | 20240304 | 140600 | 218447694500 | 267000 | 268000 | 268000 | 266500 | 3532 |
| 430 | 20240304 | 140500 | 217504197000 | 268000 | 268500 | 269000 | 268000 | 1862 |
| 431 | 20240304 | 140400 | 217004673500 | 268500 | 269000 | 269000 | 268500 | 680 |
| 432 | 20240304 | 140300 | 216822037500 | 268500 | 269000 | 269500 | 268500 | 1552 |
| 433 | 20240304 | 140200 | 216405089000 | 269500 | 270000 | 270500 | 269000 | 5198 |
| 434 | 20240304 | 140100 | 215003090000 | 270000 | 270000 | 270000 | 269500 | 828 |
| 435 | 20240304 | 140000 | 214779579500 | 270000 | 269500 | 270000 | 269000 | 911 |
| 436 | 20240304 | 135900 | 214534040500 | 269500 | 269500 | 269500 | 269000 | 1906 |
| 437 | 20240304 | 135800 | 214020498500 | 269500 | 268500 | 269500 | 268500 | 1627 |
| 438 | 20240304 | 135700 | 213582763000 | 269000 | 269000 | 269000 | 268500 | 852 |
| 439 | 20240304 | 135600 | 213353707500 | 268500 | 268500 | 269000 | 268500 | 769 |
| 440 | 20240304 | 135500 | 213147040500 | 269000 | 269000 | 269500 | 268500 | 1531 |
| 441 | 20240304 | 135400 | 212735665000 | 269500 | 269000 | 269500 | 269000 | 1334 |
| 442 | 20240304 | 135300 | 212376514000 | 269000 | 269000 | 269500 | 269000 | 1010 |
| 443 | 20240304 | 135200 | 212104685000 | 269000 | 269000 | 269500 | 269000 | 457 |
| 444 | 20240304 | 135100 | 211981689500 | 269000 | 267500 | 269500 | 267500 | 2830 |
| 445 | 20240304 | 135000 | 211222170000 | 268000 | 268000 | 268000 | 267500 | 1136 |
| 446 | 20240304 | 134900 | 210918007000 | 268000 | 267500 | 268000 | 267000 | 4213 |
| 447 | 20240304 | 134800 | 209790290500 | 267000 | 265500 | 267500 | 265500 | 3985 |
| 448 | 20240304 | 134700 | 208728014000 | 266000 | 267500 | 268000 | 265000 | 18042 |
| 449 | 20240304 | 134600 | 203933408000 | 267500 | 268000 | 268500 | 267500 | 1494 |
| 450 | 20240304 | 134500 | 203533497000 | 268500 | 268500 | 269000 | 268000 | 900 |
| 451 | 20240304 | 134400 | 203291892500 | 269000 | 268500 | 269000 | 268000 | 929 |
| 452 | 20240304 | 134300 | 203042622500 | 268500 | 269000 | 269000 | 268000 | 1920 |
| 453 | 20240304 | 134200 | 202526611500 | 268500 | 269000 | 269000 | 268000 | 1020 |
| 454 | 20240304 | 134100 | 202252547500 | 269000 | 267500 | 269000 | 267000 | 1862 |
| 455 | 20240304 | 134000 | 201753625500 | 268000 | 266500 | 268000 | 266000 | 2345 |
| 456 | 20240304 | 133900 | 201127046500 | 266500 | 267500 | 267500 | 266000 | 9683 |
| 457 | 20240304 | 133800 | 198546191000 | 267500 | 269000 | 269500 | 267000 | 8016 |
| 458 | 20240304 | 133700 | 196397630000 | 269000 | 269500 | 269500 | 269000 | 543 |
| 459 | 20240304 | 133600 | 196251518500 | 269000 | 269000 | 269500 | 268500 | 579 |
| 460 | 20240304 | 133500 | 196095734000 | 269000 | 269500 | 269500 | 268500 | 1579 |
| 461 | 20240304 | 133400 | 195671006000 | 269500 | 269500 | 269500 | 269000 | 2186 |
| 462 | 20240304 | 133300 | 195082545000 | 269500 | 269500 | 270000 | 269500 | 586 |
| 463 | 20240304 | 133200 | 194924606500 | 270000 | 269500 | 270000 | 269000 | 481 |
| 464 | 20240304 | 133100 | 194794975500 | 269500 | 269500 | 270000 | 269000 | 463 |
| 465 | 20240304 | 133000 | 194670247500 | 269500 | 269000 | 269500 | 268500 | 874 |
| 466 | 20240304 | 132900 | 194435041000 | 269000 | 269500 | 269500 | 268500 | 2225 |
| 467 | 20240304 | 132800 | 193836872000 | 269500 | 270500 | 270500 | 268500 | 1032 |
| 468 | 20240304 | 132700 | 193558756000 | 270000 | 269000 | 270500 | 268500 | 3118 |
| 469 | 20240304 | 132600 | 192718088000 | 269000 | 268500 | 269000 | 268500 | 2040 |
| 470 | 20240304 | 132500 | 192169788000 | 269000 | 268500 | 269500 | 268500 | 2356 |
| 471 | 20240304 | 132400 | 191536581000 | 268500 | 269000 | 269000 | 268500 | 1039 |
| 472 | 20240304 | 132300 | 191257533500 | 269000 | 270500 | 270500 | 268500 | 4707 |
| 473 | 20240304 | 132200 | 189990377000 | 270000 | 269500 | 271000 | 269500 | 1847 |
| 474 | 20240304 | 132100 | 189491663000 | 270000 | 269500 | 270000 | 269500 | 829 |
| 475 | 20240304 | 132000 | 189268057500 | 269500 | 270000 | 270000 | 269000 | 2188 |
| 476 | 20240304 | 131900 | 188678683500 | 270000 | 270500 | 270500 | 269500 | 2412 |
| 477 | 20240304 | 131800 | 188027490500 | 270500 | 270500 | 272000 | 270000 | 5295 |
| 478 | 20240304 | 131700 | 186597000000 | 270500 | 272500 | 272500 | 270500 | 3311 |
| 479 | 20240304 | 131600 | 185698648000 | 272000 | 273000 | 273000 | 272000 | 927 |
| 480 | 20240304 | 131500 | 185446024500 | 273000 | 273500 | 274000 | 272500 | 1900 |
| 481 | 20240304 | 131400 | 184926764000 | 274000 | 272000 | 274000 | 272000 | 1658 |
| 482 | 20240304 | 131300 | 184474390000 | 272500 | 272000 | 272500 | 271500 | 537 |
| 483 | 20240304 | 131200 | 184328329500 | 272000 | 272000 | 272000 | 271500 | 321 |
| 484 | 20240304 | 131100 | 184241044000 | 272000 | 272500 | 272500 | 271500 | 1199 |
| 485 | 20240304 | 131000 | 183915188000 | 272000 | 272000 | 272500 | 271500 | 1155 |
| 486 | 20240304 | 130900 | 183601015500 | 272000 | 271500 | 272000 | 271500 | 763 |
| 487 | 20240304 | 130800 | 183393804500 | 272000 | 272000 | 272000 | 271500 | 669 |
| 488 | 20240304 | 130700 | 183212066500 | 272000 | 271500 | 272500 | 271500 | 641 |
| 489 | 20240304 | 130600 | 183037772000 | 272000 | 270500 | 272500 | 270500 | 1258 |
| 490 | 20240304 | 130500 | 182696858000 | 270000 | 272000 | 273000 | 270000 | 2883 |
| 491 | 20240304 | 130400 | 181913459500 | 272000 | 271000 | 272000 | 270500 | 763 |
| 492 | 20240304 | 130300 | 181706154000 | 270500 | 270000 | 271000 | 269500 | 836 |
| 493 | 20240304 | 130200 | 181480075500 | 270000 | 270000 | 271500 | 270000 | 2956 |
| 494 | 20240304 | 130100 | 180680981000 | 270000 | 269000 | 270000 | 268500 | 1765 |
| 495 | 20240304 | 130000 | 180206071000 | 269000 | 269500 | 270500 | 268000 | 4841 |
| 496 | 20240304 | 125900 | 178903790500 | 269500 | 270500 | 271000 | 269000 | 4940 |
| 497 | 20240304 | 125800 | 177569933500 | 271000 | 271000 | 271000 | 270500 | 2114 |
| 498 | 20240304 | 125700 | 176997924500 | 271000 | 272000 | 272500 | 270500 | 3207 |
| 499 | 20240304 | 125600 | 176128463500 | 271500 | 273000 | 273500 | 271500 | 3724 |
| 500 | 20240304 | 125500 | 175114182500 | 273000 | 271000 | 273000 | 270000 | 5442 |
| 501 | 20240304 | 125400 | 173635649000 | 271000 | 269000 | 271500 | 268500 | 3271 |
| 502 | 20240304 | 125300 | 172752681000 | 269000 | 269000 | 270000 | 266500 | 10829 |
| 503 | 20240304 | 125200 | 169855996000 | 269000 | 270000 | 271500 | 268000 | 15442 |
| 504 | 20240304 | 125100 | 165694774000 | 270500 | 273500 | 273500 | 269500 | 28475 |
| 505 | 20240304 | 125000 | 157971349000 | 273500 | 273500 | 275000 | 273000 | 2171 |
| 506 | 20240304 | 124900 | 157377050500 | 273500 | 275000 | 275000 | 273000 | 10473 |
| 507 | 20240304 | 124800 | 154511879500 | 274500 | 276000 | 276000 | 274000 | 5470 |
| 508 | 20240304 | 124700 | 153007505000 | 275500 | 276000 | 277000 | 275000 | 3267 |
| 509 | 20240304 | 124600 | 152105960500 | 276000 | 277000 | 277000 | 275500 | 1814 |
| 510 | 20240304 | 124500 | 151604945500 | 277000 | 276000 | 277500 | 275500 | 893 |
| 511 | 20240304 | 124400 | 151357586000 | 276000 | 277000 | 278000 | 275500 | 4351 |
| 512 | 20240304 | 124300 | 150155861000 | 276500 | 278500 | 278500 | 276500 | 2688 |
| 513 | 20240304 | 124200 | 149409685000 | 278000 | 278000 | 279000 | 278000 | 2383 |
| 514 | 20240304 | 124100 | 148745974500 | 278000 | 278500 | 279000 | 277000 | 1223 |
| 515 | 20240304 | 124000 | 148406272000 | 278500 | 279000 | 279000 | 277500 | 2617 |
| 516 | 20240304 | 123900 | 147677913500 | 278500 | 279000 | 279500 | 278000 | 973 |
| 517 | 20240304 | 123800 | 147406672000 | 279000 | 280000 | 280500 | 279000 | 1442 |
| 518 | 20240304 | 123700 | 147003248000 | 280000 | 281500 | 281500 | 280000 | 1728 |
| 519 | 20240304 | 123600 | 146518225500 | 281500 | 281500 | 281500 | 281000 | 645 |
| 520 | 20240304 | 123500 | 146336677000 | 281500 | 281000 | 281500 | 281000 | 335 |
| 521 | 20240304 | 123400 | 146242502000 | 281000 | 281500 | 281500 | 281000 | 339 |
| 522 | 20240304 | 123300 | 146147207000 | 281000 | 281000 | 281500 | 281000 | 226 |
| 523 | 20240304 | 123200 | 146083664000 | 281000 | 281500 | 281500 | 281000 | 562 |
| 524 | 20240304 | 123100 | 145925628000 | 281000 | 281500 | 281500 | 281000 | 394 |
| 525 | 20240304 | 123000 | 145814739000 | 281500 | 281500 | 282500 | 281500 | 336 |
| 526 | 20240304 | 122900 | 145720021500 | 281000 | 281000 | 281500 | 281000 | 285 |
| 527 | 20240304 | 122800 | 145639869000 | 281500 | 281500 | 282000 | 281000 | 325 |
| 528 | 20240304 | 122700 | 145548368500 | 281500 | 282000 | 282500 | 281500 | 637 |
| 529 | 20240304 | 122600 | 145368883000 | 282000 | 281500 | 282500 | 281500 | 382 |
| 530 | 20240304 | 122500 | 145261200500 | 282000 | 283000 | 283500 | 281500 | 1478 |
| 531 | 20240304 | 122400 | 144843693500 | 283500 | 282500 | 283500 | 282000 | 877 |
| 532 | 20240304 | 122300 | 144595707000 | 282500 | 282000 | 282500 | 281500 | 1260 |
| 533 | 20240304 | 122200 | 144240094000 | 282000 | 281000 | 282000 | 281000 | 1246 |
| 534 | 20240304 | 122100 | 143889531000 | 281000 | 281000 | 281500 | 281000 | 592 |
| 535 | 20240304 | 122000 | 143723115000 | 281000 | 281500 | 281500 | 281000 | 562 |
| 536 | 20240304 | 121900 | 143565187000 | 281000 | 281000 | 281500 | 280500 | 598 |
| 537 | 20240304 | 121800 | 143397207500 | 281000 | 280500 | 281500 | 280500 | 166 |
| 538 | 20240304 | 121700 | 143350562000 | 280500 | 281500 | 282000 | 280500 | 1420 |
| 539 | 20240304 | 121600 | 142951263000 | 282000 | 282000 | 282000 | 281500 | 182 |
| 540 | 20240304 | 121500 | 142899995000 | 281500 | 281500 | 282500 | 281500 | 1093 |
| 541 | 20240304 | 121400 | 142591772000 | 281000 | 281000 | 281500 | 281000 | 1040 |
| 542 | 20240304 | 121300 | 142299269000 | 281000 | 281500 | 281500 | 281000 | 528 |
| 543 | 20240304 | 121200 | 142150671000 | 281500 | 281500 | 281500 | 280500 | 451 |
| 544 | 20240304 | 121100 | 142023930000 | 281500 | 281000 | 282000 | 281000 | 759 |
| 545 | 20240304 | 121000 | 141810397000 | 280500 | 280500 | 281000 | 280000 | 1474 |
| 546 | 20240304 | 120900 | 141396979500 | 280000 | 281000 | 281000 | 280000 | 5533 |
| 547 | 20240304 | 120800 | 139844576000 | 281000 | 283000 | 283000 | 281000 | 1504 |
| 548 | 20240304 | 120700 | 139420447500 | 282500 | 280000 | 283500 | 280000 | 7239 |
| 549 | 20240304 | 120600 | 137375539500 | 280000 | 278500 | 280000 | 278500 | 1810 |
| 550 | 20240304 | 120500 | 136869727500 | 278500 | 279000 | 279000 | 278000 | 472 |
| 551 | 20240304 | 120400 | 136738326500 | 279000 | 277500 | 279000 | 277500 | 439 |
| 552 | 20240304 | 120300 | 136616311000 | 277500 | 278000 | 278000 | 277500 | 300 |
| 553 | 20240304 | 120200 | 136532969000 | 278000 | 278500 | 279000 | 277500 | 1100 |
| 554 | 20240304 | 120100 | 136226942000 | 279000 | 278500 | 279500 | 278500 | 1395 |
| 555 | 20240304 | 120000 | 135837762000 | 278000 | 277000 | 279000 | 277000 | 2658 |
| 556 | 20240304 | 115900 | 135099351000 | 277000 | 276500 | 277500 | 276500 | 684 |
| 557 | 20240304 | 115800 | 134909916000 | 277000 | 276500 | 277000 | 276000 | 981 |
| 558 | 20240304 | 115700 | 134638402500 | 276500 | 276000 | 276500 | 276000 | 569 |
| 559 | 20240304 | 115600 | 134481147500 | 276000 | 276000 | 276500 | 275500 | 950 |
| 560 | 20240304 | 115500 | 134219045000 | 276000 | 276000 | 276000 | 275500 | 529 |
| 561 | 20240304 | 115400 | 134073224000 | 275500 | 275500 | 276000 | 275000 | 449 |
| 562 | 20240304 | 115300 | 133949529000 | 275500 | 275000 | 275500 | 275000 | 488 |
| 563 | 20240304 | 115200 | 133815286500 | 275000 | 276000 | 276000 | 275000 | 993 |
| 564 | 20240304 | 115100 | 133541798500 | 276000 | 276000 | 276000 | 275500 | 739 |
| 565 | 20240304 | 115000 | 133337998500 | 276000 | 276000 | 276000 | 275500 | 238 |
| 566 | 20240304 | 114900 | 133272323000 | 276000 | 275000 | 276000 | 275000 | 445 |
| 567 | 20240304 | 114800 | 133149677500 | 275000 | 275000 | 275500 | 275000 | 407 |
| 568 | 20240304 | 114700 | 133037588500 | 275000 | 275500 | 275500 | 275000 | 584 |
| 569 | 20240304 | 114600 | 132876978500 | 275500 | 275000 | 275500 | 275000 | 644 |
| 570 | 20240304 | 114500 | 132699840000 | 275000 | 275000 | 275500 | 275000 | 508 |
| 571 | 20240304 | 114400 | 132560019500 | 275500 | 275500 | 276000 | 275000 | 818 |
| 572 | 20240304 | 114300 | 132334656000 | 276000 | 275000 | 276500 | 275000 | 891 |
| 573 | 20240304 | 114200 | 132089348500 | 275000 | 275000 | 276500 | 274500 | 1862 |
| 574 | 20240304 | 114100 | 131576497000 | 275500 | 275500 | 276000 | 274000 | 628 |
| 575 | 20240304 | 114000 | 131403779500 | 276000 | 277000 | 277000 | 275000 | 1289 |
| 576 | 20240304 | 113900 | 131048375500 | 277000 | 277500 | 277500 | 276500 | 512 |
| 577 | 20240304 | 113800 | 130906565000 | 277500 | 277500 | 277500 | 276500 | 384 |
| 578 | 20240304 | 113700 | 130800229000 | 277500 | 277500 | 277500 | 276000 | 557 |
| 579 | 20240304 | 113600 | 130646162500 | 277500 | 277500 | 278000 | 277000 | 1358 |
| 580 | 20240304 | 113500 | 130269131500 | 278000 | 277000 | 278000 | 276500 | 1058 |
| 581 | 20240304 | 113400 | 129975691000 | 277000 | 276500 | 277000 | 273500 | 2658 |
| 582 | 20240304 | 113300 | 129243931500 | 276500 | 275500 | 276500 | 275500 | 987 |
| 583 | 20240304 | 113200 | 128971562000 | 276000 | 275500 | 276000 | 275500 | 883 |
| 584 | 20240304 | 113100 | 128728021500 | 275500 | 275500 | 276000 | 275000 | 992 |
| 585 | 20240304 | 113000 | 128454758000 | 275500 | 275000 | 275500 | 274500 | 1037 |
| 586 | 20240304 | 112900 | 128169371000 | 275000 | 273500 | 275500 | 273500 | 1225 |
| 587 | 20240304 | 112800 | 127833391000 | 273500 | 273000 | 274000 | 273000 | 3616 |
| 588 | 20240304 | 112700 | 126844482500 | 273500 | 273500 | 273500 | 273000 | 1358 |
| 589 | 20240304 | 112600 | 126473644500 | 273000 | 274000 | 274000 | 273000 | 2416 |
| 590 | 20240304 | 112500 | 125812905000 | 274000 | 274000 | 274500 | 273000 | 7955 |
| 591 | 20240304 | 112400 | 123636556500 | 273500 | 275000 | 275000 | 273500 | 2437 |
| 592 | 20240304 | 112300 | 122968787500 | 275500 | 275000 | 275500 | 274000 | 1492 |
| 593 | 20240304 | 112200 | 122559218500 | 274500 | 276000 | 276000 | 274500 | 1111 |
| 594 | 20240304 | 112100 | 122253316000 | 275000 | 274000 | 276000 | 274000 | 871 |
| 595 | 20240304 | 112000 | 122013591000 | 274000 | 274500 | 275000 | 273000 | 2332 |
| 596 | 20240304 | 111900 | 121373883000 | 274500 | 275500 | 275500 | 272500 | 9420 |
| 597 | 20240304 | 111800 | 118793777000 | 275500 | 276000 | 276500 | 275500 | 1588 |
| 598 | 20240304 | 111700 | 118355552000 | 276500 | 276500 | 276500 | 276000 | 926 |
| 599 | 20240304 | 111600 | 118099870500 | 276500 | 276500 | 277000 | 276000 | 1327 |
| 600 | 20240304 | 111500 | 117733229500 | 276500 | 276500 | 277000 | 276000 | 556 |
| 601 | 20240304 | 111400 | 117579604000 | 276000 | 276000 | 276500 | 275500 | 948 |
| 602 | 20240304 | 111300 | 117317925500 | 276000 | 276500 | 276500 | 275500 | 780 |
| 603 | 20240304 | 111200 | 117102653500 | 276000 | 276000 | 277000 | 275500 | 581 |
| 604 | 20240304 | 111100 | 116942125500 | 275500 | 276500 | 276500 | 275000 | 1484 |
| 605 | 20240304 | 111000 | 116533103000 | 276500 | 277500 | 277500 | 274500 | 11318 |
| 606 | 20240304 | 110900 | 113414127000 | 277000 | 278500 | 278500 | 276500 | 1660 |
| 607 | 20240304 | 110800 | 112953398500 | 278500 | 277000 | 278500 | 276500 | 759 |
| 608 | 20240304 | 110700 | 112743036000 | 277000 | 278000 | 278500 | 276000 | 6227 |
| 609 | 20240304 | 110600 | 111017166500 | 278500 | 279000 | 279500 | 278000 | 1129 |
| 610 | 20240304 | 110500 | 110702671500 | 279000 | 280000 | 280000 | 279000 | 1896 |
| 611 | 20240304 | 110400 | 110173073000 | 280000 | 279500 | 280000 | 279500 | 313 |
| 612 | 20240304 | 110300 | 110085499000 | 279500 | 280000 | 280500 | 279500 | 537 |
| 613 | 20240304 | 110200 | 109935278500 | 280000 | 279000 | 280500 | 279000 | 1503 |
| 614 | 20240304 | 110100 | 109515083000 | 279500 | 279500 | 279500 | 279000 | 507 |
| 615 | 20240304 | 110000 | 109373411000 | 279500 | 279500 | 280000 | 279000 | 904 |
| 616 | 20240304 | 105900 | 109120733500 | 279500 | 280500 | 281000 | 279500 | 1958 |
| 617 | 20240304 | 105800 | 108572367000 | 280500 | 281500 | 281500 | 280500 | 1400 |
| 618 | 20240304 | 105700 | 108179456000 | 281000 | 281500 | 282000 | 281000 | 459 |
| 619 | 20240304 | 105600 | 108050418500 | 281500 | 281500 | 281500 | 281000 | 361 |
| 620 | 20240304 | 105500 | 107948816500 | 281000 | 282000 | 282000 | 281000 | 1500 |
| 621 | 20240304 | 105400 | 107527000500 | 282000 | 282000 | 282000 | 281500 | 294 |
| 622 | 20240304 | 105300 | 107444172500 | 281500 | 281000 | 282000 | 281000 | 399 |
| 623 | 20240304 | 105200 | 107331916500 | 281000 | 281500 | 282000 | 280500 | 1982 |
| 624 | 20240304 | 105100 | 106774849000 | 281500 | 282000 | 282000 | 281500 | 987 |
| 625 | 20240304 | 105000 | 106496640000 | 282000 | 281500 | 282000 | 281500 | 857 |
| 626 | 20240304 | 104900 | 106255157000 | 281500 | 281500 | 282000 | 281000 | 715 |
| 627 | 20240304 | 104800 | 106053861000 | 281500 | 281500 | 281500 | 281000 | 124 |
| 628 | 20240304 | 104700 | 106018988500 | 281000 | 281500 | 281500 | 281000 | 427 |
| 629 | 20240304 | 104600 | 105898936500 | 281500 | 281000 | 281500 | 281000 | 528 |
| 630 | 20240304 | 104500 | 105750533500 | 281500 | 281000 | 281500 | 280500 | 1351 |
| 631 | 20240304 | 104400 | 105370876500 | 281000 | 281000 | 281500 | 281000 | 202 |
| 632 | 20240304 | 104300 | 105314044500 | 281500 | 281500 | 281500 | 281000 | 288 |
| 633 | 20240304 | 104200 | 105233040000 | 281500 | 281500 | 281500 | 281000 | 408 |
| 634 | 20240304 | 104100 | 105118217000 | 281500 | 282000 | 282500 | 281500 | 1618 |
| 635 | 20240304 | 104000 | 104661912000 | 282000 | 281000 | 282500 | 281000 | 1063 |
| 636 | 20240304 | 103900 | 104362353000 | 281000 | 281000 | 281500 | 281000 | 479 |
| 637 | 20240304 | 103800 | 104227671500 | 281000 | 280000 | 281000 | 280000 | 1898 |
| 638 | 20240304 | 103700 | 103695765500 | 280000 | 280500 | 280500 | 280000 | 636 |
| 639 | 20240304 | 103600 | 103517672000 | 280000 | 280000 | 280500 | 280000 | 460 |
| 640 | 20240304 | 103500 | 103388803500 | 280500 | 281000 | 281000 | 280000 | 1166 |
| 641 | 20240304 | 103400 | 103061633000 | 281000 | 280500 | 281000 | 280000 | 1150 |
| 642 | 20240304 | 103300 | 102739440000 | 280500 | 280500 | 281000 | 280000 | 816 |
| 643 | 20240304 | 103200 | 102510769500 | 280500 | 281000 | 281000 | 280000 | 940 |
| 644 | 20240304 | 103100 | 102247083000 | 281000 | 280500 | 281000 | 280500 | 474 |
| 645 | 20240304 | 103000 | 102114000500 | 281000 | 281500 | 282000 | 280500 | 1747 |
| 646 | 20240304 | 102900 | 101622780500 | 281500 | 282000 | 282000 | 281000 | 2087 |
| 647 | 20240304 | 102800 | 101034911500 | 282000 | 280500 | 282000 | 280500 | 703 |
| 648 | 20240304 | 102700 | 100837192000 | 281000 | 280500 | 281500 | 280000 | 3084 |
| 649 | 20240304 | 102600 | 99971178500 | 280500 | 280000 | 280500 | 280000 | 581 |
| 650 | 20240304 | 102500 | 99808299500 | 280000 | 280000 | 280500 | 280000 | 455 |
| 651 | 20240304 | 102400 | 99680830000 | 280000 | 280000 | 280500 | 279500 | 1289 |
| 652 | 20240304 | 102300 | 99319662000 | 280000 | 280000 | 280000 | 279500 | 314 |
| 653 | 20240304 | 102200 | 99231825000 | 280000 | 280000 | 280500 | 279500 | 621 |
| 654 | 20240304 | 102100 | 99057936500 | 280000 | 279500 | 280500 | 279500 | 870 |
| 655 | 20240304 | 102000 | 98814356000 | 279500 | 279000 | 280000 | 279000 | 1227 |
| 656 | 20240304 | 101900 | 98471552000 | 279000 | 279000 | 279500 | 278500 | 546 |
| 657 | 20240304 | 101800 | 98319195500 | 279000 | 279000 | 279500 | 278000 | 2402 |
| 658 | 20240304 | 101700 | 97650161500 | 278500 | 278000 | 279500 | 278000 | 811 |
| 659 | 20240304 | 101600 | 97424023000 | 278500 | 279500 | 280000 | 276500 | 6269 |
| 660 | 20240304 | 101500 | 95681678000 | 279500 | 280500 | 280500 | 279000 | 1124 |
| 661 | 20240304 | 101400 | 95367226000 | 280000 | 279000 | 280500 | 278500 | 2196 |
| 662 | 20240304 | 101300 | 94752871500 | 278500 | 279500 | 279500 | 278500 | 1746 |
| 663 | 20240304 | 101200 | 94265638500 | 279500 | 280000 | 280000 | 279000 | 993 |
| 664 | 20240304 | 101100 | 93988156000 | 280000 | 280500 | 280500 | 279500 | 602 |
| 665 | 20240304 | 101000 | 93819836000 | 280000 | 280000 | 280000 | 279500 | 1165 |
| 666 | 20240304 | 100900 | 93493879000 | 280000 | 280500 | 280500 | 279500 | 656 |
| 667 | 20240304 | 100800 | 93310199000 | 280500 | 278500 | 280500 | 277500 | 1079 |
| 668 | 20240304 | 100700 | 93008470000 | 277500 | 279500 | 280000 | 277000 | 6444 |
| 669 | 20240304 | 100600 | 91215074000 | 279500 | 280000 | 280000 | 279500 | 1453 |
| 670 | 20240304 | 100500 | 90808838500 | 280000 | 280000 | 281000 | 280000 | 1648 |
| 671 | 20240304 | 100400 | 90347045500 | 280000 | 281500 | 282000 | 280000 | 2540 |
| 672 | 20240304 | 100300 | 89633820000 | 281500 | 278500 | 282000 | 278500 | 1950 |
| 673 | 20240304 | 100200 | 89085767500 | 278500 | 281000 | 281500 | 278000 | 7414 |
| 674 | 20240304 | 100100 | 87017142000 | 281000 | 281500 | 282000 | 281000 | 897 |
| 675 | 20240304 | 100000 | 86765011000 | 282000 | 280500 | 282000 | 280500 | 1005 |
| 676 | 20240304 | 095900 | 86482652000 | 280000 | 280000 | 281000 | 280000 | 2266 |
| 677 | 20240304 | 095800 | 85847762500 | 281000 | 281500 | 282000 | 279500 | 3643 |
| 678 | 20240304 | 095700 | 84825134500 | 282000 | 282500 | 283000 | 281500 | 1833 |
| 679 | 20240304 | 095600 | 84308333000 | 283000 | 282500 | 283000 | 282000 | 947 |
| 680 | 20240304 | 095500 | 84040759500 | 282500 | 282500 | 282500 | 282000 | 768 |
| 681 | 20240304 | 095400 | 83823885000 | 282500 | 282000 | 282500 | 281500 | 571 |
| 682 | 20240304 | 095300 | 83662937500 | 282000 | 281000 | 282500 | 281000 | 1003 |
| 683 | 20240304 | 095200 | 83380685500 | 281000 | 281500 | 282000 | 281000 | 787 |
| 684 | 20240304 | 095100 | 83159360000 | 281000 | 282500 | 282500 | 280500 | 970 |
| 685 | 20240304 | 095000 | 82886307500 | 282000 | 283500 | 283500 | 282000 | 299 |
| 686 | 20240304 | 094900 | 82801835500 | 283000 | 280500 | 283500 | 280000 | 1792 |
| 687 | 20240304 | 094800 | 82298023500 | 280000 | 283000 | 283000 | 280000 | 5021 |
| 688 | 20240304 | 094700 | 80887152000 | 283000 | 284500 | 284500 | 283000 | 1532 |
| 689 | 20240304 | 094600 | 80452663500 | 284000 | 284000 | 284500 | 283500 | 773 |
| 690 | 20240304 | 094500 | 80233353500 | 284000 | 284000 | 284500 | 283000 | 1510 |
| 691 | 20240304 | 094400 | 79804662000 | 284000 | 284000 | 284000 | 283000 | 963 |
| 692 | 20240304 | 094300 | 79531527000 | 283500 | 283500 | 284000 | 281500 | 1312 |
| 693 | 20240304 | 094200 | 79160616500 | 283500 | 281000 | 284000 | 281000 | 2533 |
| 694 | 20240304 | 094100 | 78446857000 | 281000 | 284000 | 284000 | 281000 | 2304 |
| 695 | 20240304 | 094000 | 77797370500 | 284000 | 282000 | 284000 | 281500 | 1966 |
| 696 | 20240304 | 093900 | 77241132500 | 281500 | 282000 | 282000 | 280500 | 2862 |
| 697 | 20240304 | 093800 | 76435726500 | 281500 | 283500 | 283500 | 280500 | 3065 |
| 698 | 20240304 | 093700 | 75572492500 | 283000 | 283000 | 284500 | 282500 | 1921 |
| 699 | 20240304 | 093600 | 75027614000 | 283000 | 282000 | 283500 | 278000 | 8291 |
| 700 | 20240304 | 093500 | 72698979000 | 281500 | 285500 | 286000 | 281000 | 5425 |
| 701 | 20240304 | 093400 | 71160650500 | 285500 | 285000 | 286500 | 284000 | 2461 |
| 702 | 20240304 | 093300 | 70460055500 | 285000 | 287000 | 287000 | 285000 | 1740 |
| 703 | 20240304 | 093200 | 69963257500 | 286500 | 285500 | 287000 | 284500 | 6155 |
| 704 | 20240304 | 093100 | 68206164500 | 286000 | 288500 | 288500 | 285500 | 2213 |
| 705 | 20240304 | 093000 | 67572329500 | 288500 | 286500 | 289000 | 285500 | 2694 |
| 706 | 20240304 | 092900 | 66797871000 | 286500 | 288500 | 288500 | 286500 | 1774 |
| 707 | 20240304 | 092800 | 66288358500 | 288000 | 288500 | 289000 | 287000 | 3068 |
| 708 | 20240304 | 092700 | 65405213000 | 289000 | 289000 | 290000 | 289000 | 1227 |
| 709 | 20240304 | 092600 | 65050418000 | 289000 | 291500 | 291500 | 289000 | 3106 |
| 710 | 20240304 | 092500 | 64148513000 | 291000 | 292000 | 293000 | 291000 | 1263 |
| 711 | 20240304 | 092400 | 63780175000 | 292500 | 294000 | 294000 | 292000 | 1324 |
| 712 | 20240304 | 092300 | 63392778500 | 293500 | 289500 | 294500 | 289500 | 4548 |
| 713 | 20240304 | 092200 | 62061835500 | 290500 | 290000 | 290500 | 289000 | 2352 |
| 714 | 20240304 | 092100 | 61379860500 | 289500 | 290500 | 292000 | 289500 | 1750 |
| 715 | 20240304 | 092000 | 60871599000 | 291000 | 289500 | 293000 | 289000 | 5174 |
| 716 | 20240304 | 091900 | 59362295000 | 289000 | 288000 | 290000 | 288000 | 1447 |
| 717 | 20240304 | 091800 | 58944679500 | 288500 | 290000 | 290000 | 288000 | 2559 |
| 718 | 20240304 | 091700 | 58206027000 | 288500 | 289500 | 291500 | 288000 | 4272 |
| 719 | 20240304 | 091600 | 56968597000 | 289500 | 290500 | 293500 | 289500 | 3618 |
| 720 | 20240304 | 091500 | 55914580000 | 291500 | 294000 | 294500 | 290000 | 5880 |
| 721 | 20240304 | 091400 | 54196285000 | 293500 | 294500 | 296000 | 292500 | 9450 |
| 722 | 20240304 | 091300 | 51411036000 | 294500 | 294500 | 295000 | 292000 | 6176 |
| 723 | 20240304 | 091200 | 49594021000 | 294000 | 292000 | 295000 | 292000 | 9045 |
| 724 | 20240304 | 091100 | 46938933500 | 292500 | 290500 | 292500 | 289500 | 6248 |
| 725 | 20240304 | 091000 | 45120079000 | 291000 | 291000 | 293000 | 290500 | 9459 |
| 726 | 20240304 | 090900 | 42360073500 | 291500 | 287500 | 292500 | 285000 | 14920 |
| 727 | 20240304 | 090800 | 38028815000 | 286500 | 281000 | 292000 | 279500 | 19357 |
| 728 | 20240304 | 090700 | 32464582500 | 280500 | 276500 | 286000 | 276500 | 35412 |
| 729 | 20240304 | 090600 | 22585528000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 730 | 20240304 | 090500 | 22585528000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 731 | 20240304 | 090400 | 22585528000 | 272000 | 289000 | 290000 | 272000 | 15664 |
| 732 | 20240304 | 090300 | 18135660000 | 289000 | 288000 | 290000 | 285500 | 11109 |
| 733 | 20240304 | 090200 | 14935595500 | 288000 | 285500 | 292500 | 284500 | 14458 |
| 734 | 20240304 | 090100 | 10753334500 | 285500 | 288000 | 292000 | 277000 | 18832 |
| 735 | 20240304 | 090000 | 5332718000 | 287500 | 278000 | 289000 | 273500 | 18991 |