43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 211900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 3 | 20240307 | 211800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 4 | 20240307 | 211700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 5 | 20240307 | 211600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 6 | 20240307 | 211500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 7 | 20240307 | 211400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 8 | 20240307 | 211300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 9 | 20240307 | 211200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 10 | 20240307 | 211100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 11 | 20240307 | 211000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 12 | 20240307 | 210900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 13 | 20240307 | 210800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 14 | 20240307 | 210700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 15 | 20240307 | 210600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 16 | 20240307 | 210500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 17 | 20240307 | 210400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 18 | 20240307 | 210300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 19 | 20240307 | 210200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 20 | 20240307 | 210100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 21 | 20240307 | 210000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 22 | 20240307 | 205900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 23 | 20240307 | 205800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 24 | 20240307 | 205700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 25 | 20240307 | 205600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 26 | 20240307 | 205500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 27 | 20240307 | 205400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 28 | 20240307 | 205300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 29 | 20240307 | 205200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 30 | 20240307 | 205100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 31 | 20240307 | 205000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 32 | 20240307 | 204900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 33 | 20240307 | 204800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 34 | 20240307 | 204700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 35 | 20240307 | 204600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 36 | 20240307 | 204500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 37 | 20240307 | 204400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 38 | 20240307 | 204300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 39 | 20240307 | 204200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 40 | 20240307 | 204100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 41 | 20240307 | 204000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 42 | 20240307 | 203900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 43 | 20240307 | 203800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 44 | 20240307 | 203700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 45 | 20240307 | 203600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 46 | 20240307 | 203500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 47 | 20240307 | 203400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 48 | 20240307 | 203300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 49 | 20240307 | 203200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 50 | 20240307 | 203100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 51 | 20240307 | 203000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 52 | 20240307 | 202900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 53 | 20240307 | 202800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 54 | 20240307 | 202700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 55 | 20240307 | 202600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 56 | 20240307 | 202500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 57 | 20240307 | 202400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 58 | 20240307 | 202300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 59 | 20240307 | 202200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 60 | 20240307 | 202100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 61 | 20240307 | 202000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 62 | 20240307 | 201900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 63 | 20240307 | 201800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 64 | 20240307 | 201700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 65 | 20240307 | 201600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 66 | 20240307 | 201500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 67 | 20240307 | 201400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 68 | 20240307 | 201300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 69 | 20240307 | 201200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 70 | 20240307 | 201100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 71 | 20240307 | 201000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 72 | 20240307 | 200900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 73 | 20240307 | 200800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 74 | 20240307 | 200700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 75 | 20240307 | 200600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 76 | 20240307 | 200500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 77 | 20240307 | 200400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 78 | 20240307 | 200300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 79 | 20240307 | 200200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 80 | 20240307 | 200100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 81 | 20240307 | 200000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 82 | 20240307 | 195900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 83 | 20240307 | 195800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 84 | 20240307 | 195700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 85 | 20240307 | 195600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 86 | 20240307 | 195500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 87 | 20240307 | 195400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 88 | 20240307 | 195300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 89 | 20240307 | 195200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 90 | 20240307 | 195100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 91 | 20240307 | 195000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 92 | 20240307 | 194900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 93 | 20240307 | 194800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 94 | 20240307 | 194700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 95 | 20240307 | 194600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 96 | 20240307 | 194500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 97 | 20240307 | 194400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 98 | 20240307 | 194300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 99 | 20240307 | 194200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 100 | 20240307 | 194100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 101 | 20240307 | 194000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 102 | 20240307 | 193900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 103 | 20240307 | 193800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 104 | 20240307 | 193700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 105 | 20240307 | 193600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 106 | 20240307 | 193500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 107 | 20240307 | 193400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 108 | 20240307 | 193300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 109 | 20240307 | 193200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 110 | 20240307 | 193100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 111 | 20240307 | 193000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 112 | 20240307 | 192900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 113 | 20240307 | 192800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 114 | 20240307 | 192700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 115 | 20240307 | 192600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 116 | 20240307 | 192500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 117 | 20240307 | 192400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 118 | 20240307 | 192300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 119 | 20240307 | 192200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 120 | 20240307 | 192100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 121 | 20240307 | 192000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 122 | 20240307 | 191900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 123 | 20240307 | 191800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 124 | 20240307 | 191700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 125 | 20240307 | 191600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 126 | 20240307 | 191500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 127 | 20240307 | 191400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 128 | 20240307 | 191300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 129 | 20240307 | 191200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 130 | 20240307 | 191100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 131 | 20240307 | 191000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 132 | 20240307 | 190900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 133 | 20240307 | 190800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 134 | 20240307 | 190700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 135 | 20240307 | 190600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 136 | 20240307 | 190500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 137 | 20240307 | 190400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 138 | 20240307 | 190300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 139 | 20240307 | 190200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 140 | 20240307 | 190100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 141 | 20240307 | 190000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 142 | 20240307 | 185900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 143 | 20240307 | 185800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 144 | 20240307 | 185700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 145 | 20240307 | 185600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 146 | 20240307 | 185500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 147 | 20240307 | 185400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 148 | 20240307 | 185300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 149 | 20240307 | 185200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 150 | 20240307 | 185100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 151 | 20240307 | 185000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 152 | 20240307 | 184900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 153 | 20240307 | 184800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 154 | 20240307 | 184700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 155 | 20240307 | 184600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 156 | 20240307 | 184500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 157 | 20240307 | 184400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 158 | 20240307 | 184300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 159 | 20240307 | 184200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 160 | 20240307 | 184100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 161 | 20240307 | 184000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 162 | 20240307 | 183900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 163 | 20240307 | 183800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 164 | 20240307 | 183700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 165 | 20240307 | 183600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 166 | 20240307 | 183500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 167 | 20240307 | 183400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 168 | 20240307 | 183300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 169 | 20240307 | 183200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 170 | 20240307 | 183100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 171 | 20240307 | 183000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 172 | 20240307 | 182900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 173 | 20240307 | 182800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 174 | 20240307 | 182700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 175 | 20240307 | 182600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 176 | 20240307 | 182500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 177 | 20240307 | 182400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 178 | 20240307 | 182300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 179 | 20240307 | 182200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 180 | 20240307 | 182100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 181 | 20240307 | 182000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 182 | 20240307 | 181900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 183 | 20240307 | 181800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 184 | 20240307 | 181700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 185 | 20240307 | 181600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 186 | 20240307 | 181500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 187 | 20240307 | 181400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 188 | 20240307 | 181300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 189 | 20240307 | 181200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 190 | 20240307 | 181100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 191 | 20240307 | 181000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 192 | 20240307 | 180900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 193 | 20240307 | 180800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 194 | 20240307 | 180700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 195 | 20240307 | 180600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 196 | 20240307 | 180500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 197 | 20240307 | 180400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 198 | 20240307 | 180300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 199 | 20240307 | 180200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 200 | 20240307 | 180100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 201 | 20240307 | 180000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 202 | 20240307 | 175900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 203 | 20240307 | 175800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 204 | 20240307 | 175700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 205 | 20240307 | 175600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 206 | 20240307 | 175500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 207 | 20240307 | 175400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 208 | 20240307 | 175300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 209 | 20240307 | 175200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 210 | 20240307 | 175100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 211 | 20240307 | 175000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 212 | 20240307 | 174900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 213 | 20240307 | 174800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 214 | 20240307 | 174700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 215 | 20240307 | 174600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 216 | 20240307 | 174500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 217 | 20240307 | 174400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 218 | 20240307 | 174300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 219 | 20240307 | 174200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 220 | 20240307 | 174100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 221 | 20240307 | 174000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 222 | 20240307 | 173900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 223 | 20240307 | 173800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 224 | 20240307 | 173700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 225 | 20240307 | 173600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 226 | 20240307 | 173500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 227 | 20240307 | 173400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 228 | 20240307 | 173300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 229 | 20240307 | 173200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 230 | 20240307 | 173100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 231 | 20240307 | 173000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 232 | 20240307 | 172900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 233 | 20240307 | 172800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 234 | 20240307 | 172700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 235 | 20240307 | 172600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 236 | 20240307 | 172500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 237 | 20240307 | 172400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 238 | 20240307 | 172300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 239 | 20240307 | 172200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 240 | 20240307 | 172100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 241 | 20240307 | 172000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 242 | 20240307 | 171900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 243 | 20240307 | 171800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 244 | 20240307 | 171700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 245 | 20240307 | 171600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 246 | 20240307 | 171500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 247 | 20240307 | 171400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 248 | 20240307 | 171300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 249 | 20240307 | 171200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 250 | 20240307 | 171100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 251 | 20240307 | 171000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 252 | 20240307 | 170900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 253 | 20240307 | 170800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 254 | 20240307 | 170700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 255 | 20240307 | 170600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 256 | 20240307 | 170500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 257 | 20240307 | 170400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 258 | 20240307 | 170300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 259 | 20240307 | 170200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 260 | 20240307 | 170100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 261 | 20240307 | 170000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 262 | 20240307 | 165900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 263 | 20240307 | 165800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 264 | 20240307 | 165700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 265 | 20240307 | 165600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 266 | 20240307 | 165500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 267 | 20240307 | 165400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 268 | 20240307 | 165300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 269 | 20240307 | 165200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 270 | 20240307 | 165100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 271 | 20240307 | 165000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 272 | 20240307 | 164900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 273 | 20240307 | 164800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 274 | 20240307 | 164700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 275 | 20240307 | 164600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 276 | 20240307 | 164500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 277 | 20240307 | 164400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 278 | 20240307 | 164300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 279 | 20240307 | 164200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 280 | 20240307 | 164100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 281 | 20240307 | 164000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 282 | 20240307 | 163900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 283 | 20240307 | 163800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 284 | 20240307 | 163700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 285 | 20240307 | 163600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 286 | 20240307 | 163500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 287 | 20240307 | 163400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 288 | 20240307 | 163300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 289 | 20240307 | 163200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 290 | 20240307 | 163100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 291 | 20240307 | 163000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 292 | 20240307 | 162900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 293 | 20240307 | 162800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 294 | 20240307 | 162700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 295 | 20240307 | 162600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 296 | 20240307 | 162500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 297 | 20240307 | 162400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 298 | 20240307 | 162300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 299 | 20240307 | 162200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 300 | 20240307 | 162100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 301 | 20240307 | 162000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 302 | 20240307 | 161900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 303 | 20240307 | 161800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 304 | 20240307 | 161700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 305 | 20240307 | 161600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 306 | 20240307 | 161500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 307 | 20240307 | 161400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 308 | 20240307 | 161300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 309 | 20240307 | 161200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 310 | 20240307 | 161100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 311 | 20240307 | 161000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 312 | 20240307 | 160900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 313 | 20240307 | 160800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 314 | 20240307 | 160700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 315 | 20240307 | 160600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 316 | 20240307 | 160500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 317 | 20240307 | 160400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 318 | 20240307 | 160300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 319 | 20240307 | 160200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 320 | 20240307 | 160100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 321 | 20240307 | 160000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 322 | 20240307 | 155900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 323 | 20240307 | 155800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 324 | 20240307 | 155700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 325 | 20240307 | 155600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 326 | 20240307 | 155500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 327 | 20240307 | 155400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 328 | 20240307 | 155300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 329 | 20240307 | 155200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 330 | 20240307 | 155100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 331 | 20240307 | 155000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 332 | 20240307 | 154900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 333 | 20240307 | 154800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 334 | 20240307 | 154700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 335 | 20240307 | 154600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 336 | 20240307 | 154500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 337 | 20240307 | 154400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 338 | 20240307 | 154300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 339 | 20240307 | 154200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 340 | 20240307 | 154100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 341 | 20240307 | 154000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 342 | 20240307 | 153900 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 343 | 20240307 | 153800 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 344 | 20240307 | 153700 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 345 | 20240307 | 153600 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 346 | 20240307 | 153500 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 347 | 20240307 | 153400 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 348 | 20240307 | 153300 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 349 | 20240307 | 153200 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 350 | 20240307 | 153100 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 0 |
| 351 | 20240307 | 153000 | 78550826500 | 399500 | 399500 | 399500 | 399500 | 7258 |
| 352 | 20240307 | 152900 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 353 | 20240307 | 152800 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 354 | 20240307 | 152700 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 355 | 20240307 | 152600 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 356 | 20240307 | 152500 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 357 | 20240307 | 152400 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 358 | 20240307 | 152300 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 359 | 20240307 | 152200 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 360 | 20240307 | 152100 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 361 | 20240307 | 152000 | 75651255500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 362 | 20240307 | 151900 | 75651255500 | 399000 | 399000 | 400000 | 398500 | 546 |
| 363 | 20240307 | 151800 | 75433164000 | 399500 | 399500 | 400000 | 399000 | 309 |
| 364 | 20240307 | 151700 | 75309703000 | 399500 | 399000 | 400000 | 398500 | 525 |
| 365 | 20240307 | 151600 | 75099925000 | 399500 | 399000 | 399500 | 399000 | 728 |
| 366 | 20240307 | 151500 | 74809207500 | 399500 | 399500 | 400000 | 399000 | 633 |
| 367 | 20240307 | 151400 | 74556289000 | 399500 | 399000 | 400000 | 399000 | 509 |
| 368 | 20240307 | 151300 | 74352948500 | 399500 | 399500 | 399500 | 399000 | 1398 |
| 369 | 20240307 | 151200 | 73794618000 | 399500 | 399000 | 399500 | 399000 | 454 |
| 370 | 20240307 | 151100 | 73613292000 | 399000 | 399000 | 399500 | 398500 | 1585 |
| 371 | 20240307 | 151000 | 72980723000 | 399000 | 399000 | 399000 | 398500 | 592 |
| 372 | 20240307 | 150900 | 72744554500 | 399000 | 398500 | 399000 | 398000 | 455 |
| 373 | 20240307 | 150800 | 72563243000 | 398000 | 398000 | 398500 | 398000 | 107 |
| 374 | 20240307 | 150700 | 72520626000 | 398000 | 398500 | 399000 | 398000 | 664 |
| 375 | 20240307 | 150600 | 72256055500 | 398500 | 398500 | 399000 | 398500 | 62 |
| 376 | 20240307 | 150500 | 72231337000 | 399000 | 399000 | 399000 | 398500 | 761 |
| 377 | 20240307 | 150400 | 71928065500 | 399000 | 398500 | 399000 | 398500 | 143 |
| 378 | 20240307 | 150300 | 71871066500 | 398500 | 398500 | 399000 | 398500 | 98 |
| 379 | 20240307 | 150200 | 71831988000 | 398500 | 399000 | 399500 | 398500 | 450 |
| 380 | 20240307 | 150100 | 71652486500 | 399500 | 399000 | 399500 | 398500 | 170 |
| 381 | 20240307 | 150000 | 71584645000 | 399000 | 399500 | 399500 | 398500 | 443 |
| 382 | 20240307 | 145900 | 71407867500 | 399500 | 399500 | 399500 | 399000 | 597 |
| 383 | 20240307 | 145800 | 71169594000 | 399500 | 399500 | 399500 | 399000 | 274 |
| 384 | 20240307 | 145700 | 71060187500 | 399000 | 399500 | 399500 | 399000 | 180 |
| 385 | 20240307 | 145600 | 70988314000 | 399500 | 399500 | 399500 | 399000 | 206 |
| 386 | 20240307 | 145500 | 70906049000 | 399500 | 399000 | 399500 | 398500 | 920 |
| 387 | 20240307 | 145400 | 70538964500 | 399000 | 399000 | 399000 | 398500 | 499 |
| 388 | 20240307 | 145300 | 70339944000 | 398500 | 398000 | 399000 | 398000 | 243 |
| 389 | 20240307 | 145200 | 70243084000 | 398500 | 398000 | 398500 | 398000 | 243 |
| 390 | 20240307 | 145100 | 70146282500 | 398500 | 398000 | 398500 | 398000 | 176 |
| 391 | 20240307 | 145000 | 70076172500 | 397500 | 398500 | 399000 | 397500 | 662 |
| 392 | 20240307 | 144900 | 69812635000 | 398500 | 398000 | 398500 | 398000 | 503 |
| 393 | 20240307 | 144800 | 69612278500 | 398000 | 398500 | 398500 | 398000 | 145 |
| 394 | 20240307 | 144700 | 69554513500 | 398500 | 398500 | 398500 | 398000 | 161 |
| 395 | 20240307 | 144600 | 69490367500 | 398500 | 399000 | 399000 | 398000 | 196 |
| 396 | 20240307 | 144500 | 69412265500 | 399000 | 398500 | 399000 | 398000 | 151 |
| 397 | 20240307 | 144400 | 69352034500 | 399000 | 399000 | 399000 | 398000 | 423 |
| 398 | 20240307 | 144300 | 69183329500 | 398000 | 399000 | 399000 | 398000 | 827 |
| 399 | 20240307 | 144200 | 68853752000 | 398500 | 398500 | 399000 | 398500 | 151 |
| 400 | 20240307 | 144100 | 68793530500 | 399000 | 398500 | 399000 | 398500 | 172 |
| 401 | 20240307 | 144000 | 68724920500 | 398500 | 399000 | 399500 | 398500 | 331 |
| 402 | 20240307 | 143900 | 68592923500 | 399000 | 399000 | 399000 | 398500 | 392 |
| 403 | 20240307 | 143800 | 68436530000 | 399000 | 399000 | 399500 | 398500 | 651 |
| 404 | 20240307 | 143700 | 68176719000 | 399000 | 399000 | 399000 | 398500 | 216 |
| 405 | 20240307 | 143600 | 68090583500 | 399000 | 399000 | 399000 | 398000 | 369 |
| 406 | 20240307 | 143500 | 67943439500 | 398500 | 398500 | 399000 | 398000 | 256 |
| 407 | 20240307 | 143400 | 67841435500 | 398500 | 399000 | 399000 | 398000 | 339 |
| 408 | 20240307 | 143300 | 67706349000 | 398500 | 399000 | 399000 | 398500 | 165 |
| 409 | 20240307 | 143200 | 67640531000 | 398500 | 399000 | 399000 | 398500 | 135 |
| 410 | 20240307 | 143100 | 67586680000 | 398500 | 398500 | 399000 | 398000 | 166 |
| 411 | 20240307 | 143000 | 67520533500 | 398500 | 398000 | 398500 | 398000 | 126 |
| 412 | 20240307 | 142900 | 67470340500 | 398000 | 397500 | 398500 | 397500 | 563 |
| 413 | 20240307 | 142800 | 67246253000 | 397500 | 398500 | 398500 | 397500 | 204 |
| 414 | 20240307 | 142700 | 67165059000 | 398500 | 398500 | 398500 | 398000 | 165 |
| 415 | 20240307 | 142600 | 67099357500 | 398500 | 398500 | 398500 | 397500 | 316 |
| 416 | 20240307 | 142500 | 66973530000 | 397500 | 399500 | 399500 | 397500 | 1175 |
| 417 | 20240307 | 142400 | 66505504500 | 399500 | 399000 | 399500 | 399000 | 145 |
| 418 | 20240307 | 142300 | 66447602500 | 399500 | 399000 | 399500 | 399000 | 288 |
| 419 | 20240307 | 142200 | 66332653000 | 399500 | 399000 | 399500 | 399000 | 201 |
| 420 | 20240307 | 142100 | 66252423500 | 399500 | 399500 | 400000 | 399000 | 330 |
| 421 | 20240307 | 142000 | 66120588500 | 399500 | 400000 | 400000 | 399500 | 534 |
| 422 | 20240307 | 141900 | 65907224500 | 399500 | 400000 | 400000 | 399500 | 493 |
| 423 | 20240307 | 141800 | 65710230500 | 399500 | 399500 | 400000 | 399500 | 63 |
| 424 | 20240307 | 141700 | 65685038500 | 400000 | 399500 | 400000 | 399000 | 505 |
| 425 | 20240307 | 141600 | 65483267500 | 399000 | 399500 | 400000 | 399000 | 209 |
| 426 | 20240307 | 141500 | 65399771500 | 399500 | 400000 | 400000 | 399000 | 1024 |
| 427 | 20240307 | 141400 | 64990669000 | 400000 | 399500 | 400000 | 399000 | 1800 |
| 428 | 20240307 | 141300 | 64271568000 | 399000 | 399500 | 399500 | 399000 | 515 |
| 429 | 20240307 | 141200 | 64065838500 | 399500 | 399000 | 399500 | 399000 | 142 |
| 430 | 20240307 | 141100 | 64009135500 | 399500 | 399000 | 399500 | 399000 | 307 |
| 431 | 20240307 | 141000 | 63886535500 | 399500 | 399000 | 399500 | 399000 | 211 |
| 432 | 20240307 | 140900 | 63802271500 | 399500 | 398500 | 399500 | 398500 | 1560 |
| 433 | 20240307 | 140800 | 63179781000 | 398500 | 398500 | 399000 | 398500 | 57 |
| 434 | 20240307 | 140700 | 63157053500 | 398500 | 398500 | 399000 | 398500 | 137 |
| 435 | 20240307 | 140600 | 63102423000 | 399000 | 398500 | 399000 | 398000 | 1819 |
| 436 | 20240307 | 140500 | 62377350000 | 398500 | 398500 | 398500 | 398000 | 56 |
| 437 | 20240307 | 140400 | 62355037000 | 398000 | 398500 | 398500 | 397500 | 340 |
| 438 | 20240307 | 140300 | 62219701500 | 398000 | 398500 | 398500 | 398000 | 25 |
| 439 | 20240307 | 140200 | 62209743500 | 398500 | 398500 | 398500 | 398000 | 70 |
| 440 | 20240307 | 140100 | 62181855500 | 398000 | 398000 | 398500 | 398000 | 261 |
| 441 | 20240307 | 140000 | 62077949000 | 398000 | 398500 | 399000 | 398000 | 738 |
| 442 | 20240307 | 135900 | 61783857000 | 398500 | 398500 | 398500 | 398000 | 302 |
| 443 | 20240307 | 135800 | 61663516500 | 398500 | 398500 | 399000 | 398000 | 365 |
| 444 | 20240307 | 135700 | 61518062500 | 399000 | 398500 | 399000 | 398000 | 645 |
| 445 | 20240307 | 135600 | 61260935000 | 399000 | 399000 | 399000 | 398500 | 128 |
| 446 | 20240307 | 135500 | 61209873000 | 399000 | 397500 | 399000 | 397500 | 1714 |
| 447 | 20240307 | 135400 | 60527190500 | 398000 | 397000 | 398000 | 397000 | 566 |
| 448 | 20240307 | 135300 | 60302161000 | 397500 | 397500 | 397500 | 397000 | 74 |
| 449 | 20240307 | 135200 | 60272750000 | 397500 | 397000 | 397500 | 397000 | 280 |
| 450 | 20240307 | 135100 | 60161559500 | 397500 | 397500 | 397500 | 397000 | 707 |
| 451 | 20240307 | 135000 | 59880835000 | 397000 | 397000 | 397500 | 396500 | 606 |
| 452 | 20240307 | 134900 | 59640251500 | 397000 | 397000 | 397000 | 396500 | 46 |
| 453 | 20240307 | 134800 | 59621993000 | 397000 | 396500 | 397000 | 396500 | 69 |
| 454 | 20240307 | 134700 | 59594614500 | 397000 | 397000 | 397000 | 396500 | 74 |
| 455 | 20240307 | 134600 | 59565260000 | 397000 | 397000 | 397000 | 396500 | 66 |
| 456 | 20240307 | 134500 | 59539072000 | 397000 | 397000 | 397000 | 396500 | 108 |
| 457 | 20240307 | 134400 | 59496229500 | 397000 | 397500 | 397500 | 396500 | 251 |
| 458 | 20240307 | 134300 | 59396657500 | 397500 | 397500 | 397500 | 396500 | 236 |
| 459 | 20240307 | 134200 | 59302931500 | 397500 | 397000 | 397500 | 397000 | 283 |
| 460 | 20240307 | 134100 | 59190569000 | 397000 | 397000 | 397000 | 396500 | 61 |
| 461 | 20240307 | 134000 | 59166354500 | 397000 | 397000 | 397000 | 396500 | 123 |
| 462 | 20240307 | 133900 | 59117564500 | 396500 | 397000 | 397000 | 396500 | 96 |
| 463 | 20240307 | 133800 | 59079469000 | 397000 | 396500 | 397000 | 396500 | 68 |
| 464 | 20240307 | 133700 | 59052485500 | 396500 | 397000 | 397000 | 396500 | 43 |
| 465 | 20240307 | 133600 | 59035419000 | 397000 | 397000 | 397000 | 396500 | 50 |
| 466 | 20240307 | 133500 | 59015580000 | 397000 | 396500 | 397000 | 396000 | 170 |
| 467 | 20240307 | 133400 | 58948165500 | 396500 | 396500 | 397000 | 396500 | 72 |
| 468 | 20240307 | 133300 | 58919602000 | 397000 | 396500 | 397000 | 396500 | 288 |
| 469 | 20240307 | 133200 | 58805393500 | 397000 | 397000 | 397500 | 396500 | 163 |
| 470 | 20240307 | 133100 | 58740682500 | 397000 | 398000 | 398000 | 396500 | 311 |
| 471 | 20240307 | 133000 | 58617188500 | 397500 | 398000 | 398000 | 397000 | 376 |
| 472 | 20240307 | 132900 | 58467716500 | 398000 | 397500 | 398000 | 397500 | 277 |
| 473 | 20240307 | 132800 | 58357477000 | 397500 | 398000 | 398000 | 397500 | 208 |
| 474 | 20240307 | 132700 | 58274764500 | 397500 | 397500 | 398000 | 397000 | 521 |
| 475 | 20240307 | 132600 | 58067680500 | 397000 | 397500 | 397500 | 397000 | 321 |
| 476 | 20240307 | 132500 | 57940146000 | 397500 | 397500 | 397500 | 397000 | 56 |
| 477 | 20240307 | 132400 | 57917895000 | 397500 | 397500 | 397500 | 397000 | 120 |
| 478 | 20240307 | 132300 | 57870224500 | 397500 | 397000 | 397500 | 396500 | 354 |
| 479 | 20240307 | 132200 | 57729652000 | 397000 | 397000 | 397000 | 396500 | 349 |
| 480 | 20240307 | 132100 | 57591103500 | 397000 | 397000 | 397000 | 396000 | 59 |
| 481 | 20240307 | 132000 | 57567699000 | 397000 | 396500 | 397000 | 396000 | 151 |
| 482 | 20240307 | 131900 | 57507830000 | 396500 | 396500 | 396500 | 396000 | 78 |
| 483 | 20240307 | 131800 | 57476924500 | 396500 | 396500 | 396500 | 396000 | 247 |
| 484 | 20240307 | 131700 | 57378997000 | 397000 | 397000 | 397000 | 396500 | 137 |
| 485 | 20240307 | 131600 | 57324614500 | 397000 | 396500 | 397000 | 396500 | 77 |
| 486 | 20240307 | 131500 | 57294052500 | 396500 | 396500 | 397000 | 396500 | 97 |
| 487 | 20240307 | 131400 | 57255584500 | 396000 | 396000 | 396500 | 395500 | 66 |
| 488 | 20240307 | 131300 | 57229446000 | 396000 | 396000 | 396000 | 395500 | 68 |
| 489 | 20240307 | 131200 | 57202519500 | 395500 | 396500 | 396500 | 395500 | 82 |
| 490 | 20240307 | 131100 | 57170051000 | 396500 | 396500 | 396500 | 395500 | 140 |
| 491 | 20240307 | 131000 | 57114584000 | 396500 | 396000 | 396500 | 396000 | 83 |
| 492 | 20240307 | 130900 | 57081690500 | 396000 | 396000 | 396000 | 395500 | 61 |
| 493 | 20240307 | 130800 | 57057544000 | 396000 | 395500 | 396500 | 395500 | 76 |
| 494 | 20240307 | 130700 | 57027462000 | 395500 | 396500 | 396500 | 395500 | 211 |
| 495 | 20240307 | 130600 | 56943848500 | 396000 | 397000 | 397000 | 395500 | 323 |
| 496 | 20240307 | 130500 | 56815842000 | 397000 | 397000 | 397500 | 396500 | 258 |
| 497 | 20240307 | 130400 | 56713422000 | 397000 | 396000 | 397000 | 395500 | 985 |
| 498 | 20240307 | 130300 | 56323103500 | 396000 | 394500 | 396000 | 394000 | 1318 |
| 499 | 20240307 | 130200 | 55802086500 | 394500 | 395000 | 395000 | 394000 | 346 |
| 500 | 20240307 | 130100 | 55665663000 | 394500 | 394500 | 395000 | 394000 | 264 |
| 501 | 20240307 | 130000 | 55561455000 | 394000 | 394000 | 394500 | 393500 | 187 |
| 502 | 20240307 | 125900 | 55487781500 | 394000 | 393000 | 394000 | 393000 | 457 |
| 503 | 20240307 | 125800 | 55307934500 | 393500 | 393500 | 393500 | 393000 | 41 |
| 504 | 20240307 | 125700 | 55291804000 | 393500 | 393500 | 393500 | 393000 | 44 |
| 505 | 20240307 | 125600 | 55274491000 | 393500 | 393000 | 393500 | 392500 | 159 |
| 506 | 20240307 | 125500 | 55211973000 | 393000 | 393000 | 393500 | 393000 | 183 |
| 507 | 20240307 | 125400 | 55139998000 | 393500 | 393000 | 393500 | 392500 | 109 |
| 508 | 20240307 | 125300 | 55097159500 | 393000 | 393000 | 393000 | 392000 | 535 |
| 509 | 20240307 | 125200 | 54887179500 | 392500 | 392500 | 393000 | 392500 | 157 |
| 510 | 20240307 | 125100 | 54825527500 | 393000 | 392500 | 393000 | 392000 | 202 |
| 511 | 20240307 | 125000 | 54746249500 | 392500 | 393000 | 393000 | 392000 | 433 |
| 512 | 20240307 | 124900 | 54576309000 | 393000 | 392500 | 393000 | 392500 | 50 |
| 513 | 20240307 | 124800 | 54556662500 | 392500 | 393000 | 393000 | 392500 | 84 |
| 514 | 20240307 | 124700 | 54523668000 | 392500 | 392500 | 393000 | 392500 | 294 |
| 515 | 20240307 | 124600 | 54408185000 | 393000 | 393000 | 393000 | 392500 | 133 |
| 516 | 20240307 | 124500 | 54355921000 | 392500 | 393500 | 394000 | 392500 | 159 |
| 517 | 20240307 | 124400 | 54293426500 | 393500 | 393000 | 393500 | 393000 | 61 |
| 518 | 20240307 | 124300 | 54269425500 | 393500 | 393000 | 393500 | 393000 | 91 |
| 519 | 20240307 | 124200 | 54233640000 | 393000 | 393000 | 393500 | 393000 | 64 |
| 520 | 20240307 | 124100 | 54208478500 | 393000 | 392500 | 393500 | 392500 | 187 |
| 521 | 20240307 | 124000 | 54135007500 | 392500 | 392500 | 393000 | 392500 | 264 |
| 522 | 20240307 | 123900 | 54031300000 | 392500 | 393000 | 393000 | 392500 | 91 |
| 523 | 20240307 | 123800 | 53995579500 | 393000 | 392500 | 393000 | 392500 | 38 |
| 524 | 20240307 | 123700 | 53980648000 | 393000 | 393500 | 393500 | 392500 | 538 |
| 525 | 20240307 | 123600 | 53769299500 | 393500 | 393000 | 393500 | 393000 | 24 |
| 526 | 20240307 | 123500 | 53759860500 | 393000 | 393500 | 393500 | 393000 | 92 |
| 527 | 20240307 | 123400 | 53723690000 | 393500 | 393500 | 393500 | 393000 | 90 |
| 528 | 20240307 | 123300 | 53688285000 | 393500 | 394000 | 394000 | 393500 | 198 |
| 529 | 20240307 | 123200 | 53610333000 | 394000 | 394500 | 394500 | 393500 | 719 |
| 530 | 20240307 | 123100 | 53327080000 | 394500 | 394500 | 394500 | 394000 | 180 |
| 531 | 20240307 | 123000 | 53256079000 | 394000 | 394500 | 394500 | 394000 | 48 |
| 532 | 20240307 | 122900 | 53237145500 | 394500 | 394500 | 394500 | 394000 | 117 |
| 533 | 20240307 | 122800 | 53190992500 | 394500 | 394500 | 395000 | 394000 | 255 |
| 534 | 20240307 | 122700 | 53090405500 | 394500 | 394000 | 395000 | 394000 | 247 |
| 535 | 20240307 | 122600 | 52992957500 | 394500 | 394500 | 394500 | 394000 | 108 |
| 536 | 20240307 | 122500 | 52950358000 | 394500 | 394000 | 394500 | 394000 | 172 |
| 537 | 20240307 | 122400 | 52882567500 | 394500 | 393500 | 394500 | 393000 | 486 |
| 538 | 20240307 | 122300 | 52691300500 | 393000 | 393000 | 393500 | 393000 | 223 |
| 539 | 20240307 | 122200 | 52603656500 | 393500 | 393000 | 393500 | 393000 | 118 |
| 540 | 20240307 | 122100 | 52557274000 | 393000 | 393500 | 393500 | 393000 | 117 |
| 541 | 20240307 | 122000 | 52511291000 | 393000 | 392500 | 393500 | 392500 | 94 |
| 542 | 20240307 | 121900 | 52474343000 | 392500 | 393000 | 393000 | 392500 | 83 |
| 543 | 20240307 | 121800 | 52441733000 | 393000 | 393500 | 393500 | 393000 | 117 |
| 544 | 20240307 | 121700 | 52395744000 | 393500 | 392500 | 393500 | 392500 | 78 |
| 545 | 20240307 | 121600 | 52365102000 | 392500 | 392500 | 393000 | 392000 | 837 |
| 546 | 20240307 | 121500 | 52036560000 | 392500 | 393000 | 393000 | 392500 | 128 |
| 547 | 20240307 | 121400 | 51986314500 | 393000 | 392500 | 393500 | 392500 | 532 |
| 548 | 20240307 | 121300 | 51777442500 | 393000 | 393000 | 393500 | 392500 | 115 |
| 549 | 20240307 | 121200 | 51732269500 | 393500 | 393000 | 393500 | 392500 | 218 |
| 550 | 20240307 | 121100 | 51646602500 | 393000 | 393500 | 393500 | 393000 | 346 |
| 551 | 20240307 | 121000 | 51510616500 | 393500 | 393000 | 393500 | 393000 | 63 |
| 552 | 20240307 | 120900 | 51485853000 | 393000 | 393500 | 393500 | 393000 | 113 |
| 553 | 20240307 | 120800 | 51441431000 | 393500 | 394000 | 394000 | 393000 | 362 |
| 554 | 20240307 | 120700 | 51298998000 | 393500 | 394000 | 394500 | 393500 | 218 |
| 555 | 20240307 | 120600 | 51213105500 | 394000 | 394500 | 394500 | 394000 | 22 |
| 556 | 20240307 | 120500 | 51204429500 | 394500 | 394000 | 394500 | 394000 | 151 |
| 557 | 20240307 | 120400 | 51144932000 | 394000 | 394000 | 394500 | 393500 | 147 |
| 558 | 20240307 | 120300 | 51087038000 | 394000 | 394500 | 394500 | 394000 | 354 |
| 559 | 20240307 | 120200 | 50947556500 | 395000 | 394500 | 395000 | 394000 | 129 |
| 560 | 20240307 | 120100 | 50896660500 | 394500 | 394000 | 394500 | 394000 | 244 |
| 561 | 20240307 | 120000 | 50800418500 | 394500 | 394500 | 394500 | 394000 | 236 |
| 562 | 20240307 | 115900 | 50707394500 | 395000 | 395000 | 395000 | 394500 | 84 |
| 563 | 20240307 | 115800 | 50674250000 | 394500 | 394500 | 395000 | 394000 | 303 |
| 564 | 20240307 | 115700 | 50554735000 | 394500 | 394500 | 394500 | 394000 | 88 |
| 565 | 20240307 | 115600 | 50520030000 | 394000 | 394500 | 394500 | 394000 | 673 |
| 566 | 20240307 | 115500 | 50254587000 | 394500 | 395500 | 395500 | 394500 | 951 |
| 567 | 20240307 | 115400 | 49878916000 | 395500 | 395500 | 395500 | 395000 | 94 |
| 568 | 20240307 | 115300 | 49841777000 | 395000 | 395000 | 395500 | 395000 | 224 |
| 569 | 20240307 | 115200 | 49753291500 | 395500 | 395500 | 396000 | 395000 | 274 |
| 570 | 20240307 | 115100 | 49644982000 | 395500 | 395500 | 396000 | 395500 | 112 |
| 571 | 20240307 | 115000 | 49600685000 | 395500 | 396000 | 396000 | 395500 | 137 |
| 572 | 20240307 | 114900 | 49546471500 | 396000 | 396000 | 396000 | 395500 | 112 |
| 573 | 20240307 | 114800 | 49502156500 | 396000 | 396000 | 396000 | 395500 | 376 |
| 574 | 20240307 | 114700 | 49353347000 | 395500 | 395500 | 396000 | 395500 | 174 |
| 575 | 20240307 | 114600 | 49284520000 | 395500 | 395000 | 396000 | 395000 | 231 |
| 576 | 20240307 | 114500 | 49193184000 | 395500 | 395500 | 395500 | 395000 | 175 |
| 577 | 20240307 | 114400 | 49124009500 | 396000 | 395500 | 396000 | 395500 | 359 |
| 578 | 20240307 | 114300 | 48982000000 | 396000 | 396000 | 396500 | 395500 | 213 |
| 579 | 20240307 | 114200 | 48897653500 | 395500 | 396000 | 396000 | 395500 | 109 |
| 580 | 20240307 | 114100 | 48854533000 | 396000 | 396000 | 396500 | 395500 | 91 |
| 581 | 20240307 | 114000 | 48818500000 | 396000 | 395000 | 396000 | 395000 | 414 |
| 582 | 20240307 | 113900 | 48654694000 | 395500 | 395500 | 395500 | 395000 | 211 |
| 583 | 20240307 | 113800 | 48571264500 | 395500 | 396000 | 396500 | 395000 | 491 |
| 584 | 20240307 | 113700 | 48377043500 | 396000 | 396500 | 396500 | 395500 | 556 |
| 585 | 20240307 | 113600 | 48156890500 | 396500 | 397500 | 397500 | 396000 | 613 |
| 586 | 20240307 | 113500 | 47913703000 | 397000 | 398000 | 398000 | 397000 | 370 |
| 587 | 20240307 | 113400 | 47766713500 | 397500 | 397500 | 398000 | 397500 | 239 |
| 588 | 20240307 | 113300 | 47671648000 | 397500 | 397000 | 398000 | 397000 | 203 |
| 589 | 20240307 | 113200 | 47590949000 | 397500 | 397500 | 398000 | 397000 | 398 |
| 590 | 20240307 | 113100 | 47432796000 | 398000 | 398000 | 398000 | 397500 | 249 |
| 591 | 20240307 | 113000 | 47333734000 | 398000 | 398000 | 398000 | 397500 | 275 |
| 592 | 20240307 | 112900 | 47224378500 | 398500 | 398000 | 398500 | 398000 | 587 |
| 593 | 20240307 | 112800 | 46990710500 | 398500 | 398000 | 398500 | 398000 | 869 |
| 594 | 20240307 | 112700 | 46644771500 | 398500 | 398500 | 398500 | 398000 | 681 |
| 595 | 20240307 | 112600 | 46373682000 | 398500 | 398500 | 398500 | 398000 | 488 |
| 596 | 20240307 | 112500 | 46179251500 | 398000 | 398000 | 398500 | 398000 | 302 |
| 597 | 20240307 | 112400 | 46058950500 | 398000 | 398000 | 398500 | 398000 | 270 |
| 598 | 20240307 | 112300 | 45951391000 | 398500 | 398000 | 398500 | 398000 | 270 |
| 599 | 20240307 | 112200 | 45843819000 | 398000 | 398500 | 398500 | 398000 | 426 |
| 600 | 20240307 | 112100 | 45674180000 | 398500 | 398500 | 399000 | 398500 | 197 |
| 601 | 20240307 | 112000 | 45595661500 | 399000 | 398500 | 399000 | 398500 | 317 |
| 602 | 20240307 | 111900 | 45469265000 | 399000 | 398500 | 399000 | 398500 | 376 |
| 603 | 20240307 | 111800 | 45319386500 | 398500 | 399000 | 399000 | 398500 | 343 |
| 604 | 20240307 | 111700 | 45182582500 | 399000 | 399000 | 399500 | 398500 | 262 |
| 605 | 20240307 | 111600 | 45078052000 | 399000 | 399500 | 399500 | 398500 | 328 |
| 606 | 20240307 | 111500 | 44947199000 | 399000 | 399000 | 399500 | 399000 | 247 |
| 607 | 20240307 | 111400 | 44848582500 | 399500 | 399000 | 399500 | 399000 | 610 |
| 608 | 20240307 | 111300 | 44604905500 | 399000 | 399000 | 399500 | 398500 | 274 |
| 609 | 20240307 | 111200 | 44495518500 | 399500 | 398500 | 399500 | 398500 | 392 |
| 610 | 20240307 | 111100 | 44339127000 | 399000 | 399000 | 399000 | 398500 | 222 |
| 611 | 20240307 | 111000 | 44250609000 | 398500 | 399000 | 399000 | 398500 | 274 |
| 612 | 20240307 | 110900 | 44141326000 | 399000 | 398500 | 399000 | 398500 | 152 |
| 613 | 20240307 | 110800 | 44080711000 | 399000 | 399000 | 399500 | 398500 | 220 |
| 614 | 20240307 | 110700 | 43992949500 | 398500 | 399000 | 399500 | 398500 | 281 |
| 615 | 20240307 | 110600 | 43880766000 | 399500 | 399500 | 399500 | 399000 | 225 |
| 616 | 20240307 | 110500 | 43790930000 | 399500 | 398500 | 399500 | 398500 | 372 |
| 617 | 20240307 | 110400 | 43642512000 | 399000 | 398500 | 399000 | 398000 | 569 |
| 618 | 20240307 | 110300 | 43415668500 | 398500 | 398500 | 398500 | 398000 | 224 |
| 619 | 20240307 | 110200 | 43326443500 | 398500 | 398500 | 398500 | 398000 | 150 |
| 620 | 20240307 | 110100 | 43266703500 | 398500 | 398500 | 398500 | 398000 | 243 |
| 621 | 20240307 | 110000 | 43169908000 | 398500 | 399000 | 399500 | 398500 | 168 |
| 622 | 20240307 | 105900 | 43102930000 | 399000 | 399000 | 399500 | 398000 | 615 |
| 623 | 20240307 | 105800 | 42857665500 | 399500 | 399500 | 399500 | 399000 | 256 |
| 624 | 20240307 | 105700 | 42755451500 | 399500 | 400000 | 400000 | 399000 | 252 |
| 625 | 20240307 | 105600 | 42654784500 | 400000 | 399000 | 400000 | 398500 | 886 |
| 626 | 20240307 | 105500 | 42301114500 | 399000 | 399000 | 399000 | 398500 | 224 |
| 627 | 20240307 | 105400 | 42211792000 | 398500 | 398500 | 399000 | 398500 | 617 |
| 628 | 20240307 | 105300 | 41965845000 | 398500 | 398500 | 399000 | 398500 | 223 |
| 629 | 20240307 | 105200 | 41876914000 | 399000 | 399000 | 399500 | 398500 | 487 |
| 630 | 20240307 | 105100 | 41682574500 | 399000 | 399500 | 399500 | 399000 | 239 |
| 631 | 20240307 | 105000 | 41587170000 | 399000 | 399500 | 400000 | 399000 | 292 |
| 632 | 20240307 | 104900 | 41470479500 | 399500 | 400000 | 400000 | 399000 | 653 |
| 633 | 20240307 | 104800 | 41209557500 | 400000 | 399500 | 400000 | 399500 | 261 |
| 634 | 20240307 | 104700 | 41105224000 | 400000 | 399500 | 400000 | 398500 | 309 |
| 635 | 20240307 | 104600 | 40981808000 | 399500 | 398500 | 400000 | 398500 | 930 |
| 636 | 20240307 | 104500 | 40610488500 | 398500 | 398500 | 399000 | 398000 | 543 |
| 637 | 20240307 | 104400 | 40394148000 | 399000 | 398500 | 399000 | 398000 | 516 |
| 638 | 20240307 | 104300 | 40188513500 | 398500 | 398500 | 399000 | 398000 | 710 |
| 639 | 20240307 | 104200 | 39905674500 | 398500 | 400000 | 400000 | 398500 | 887 |
| 640 | 20240307 | 104100 | 39551538500 | 400000 | 400000 | 400500 | 399500 | 455 |
| 641 | 20240307 | 104000 | 39369658000 | 400000 | 401000 | 401000 | 400000 | 606 |
| 642 | 20240307 | 103900 | 39126954000 | 400500 | 401000 | 401500 | 400500 | 371 |
| 643 | 20240307 | 103800 | 38978222500 | 400500 | 401000 | 401500 | 400500 | 615 |
| 644 | 20240307 | 103700 | 38731453000 | 401500 | 400500 | 401500 | 400000 | 1100 |
| 645 | 20240307 | 103600 | 38290112000 | 400000 | 399500 | 400500 | 399500 | 831 |
| 646 | 20240307 | 103500 | 37957752000 | 399500 | 400500 | 401000 | 399500 | 533 |
| 647 | 20240307 | 103400 | 37744354000 | 400500 | 401000 | 401500 | 400500 | 360 |
| 648 | 20240307 | 103300 | 37600024500 | 401000 | 401000 | 402000 | 400500 | 1786 |
| 649 | 20240307 | 103200 | 36882972000 | 401000 | 401000 | 401500 | 400500 | 444 |
| 650 | 20240307 | 103100 | 36704893500 | 401000 | 401000 | 401500 | 400500 | 1422 |
| 651 | 20240307 | 103000 | 36134596000 | 401000 | 401500 | 401500 | 401000 | 1472 |
| 652 | 20240307 | 102900 | 35543668000 | 401000 | 400000 | 401500 | 400000 | 2202 |
| 653 | 20240307 | 102800 | 34661263000 | 400500 | 399500 | 400500 | 399500 | 1819 |
| 654 | 20240307 | 102700 | 33933803000 | 399500 | 400000 | 400000 | 399500 | 371 |
| 655 | 20240307 | 102600 | 33785488000 | 400000 | 400000 | 400500 | 399500 | 1803 |
| 656 | 20240307 | 102500 | 33064525500 | 399500 | 399000 | 400000 | 399000 | 715 |
| 657 | 20240307 | 102400 | 32778789000 | 399500 | 398500 | 400500 | 398000 | 796 |
| 658 | 20240307 | 102300 | 32460920500 | 398500 | 401500 | 402000 | 398000 | 2375 |
| 659 | 20240307 | 102200 | 31510354000 | 402000 | 400500 | 402000 | 400000 | 4139 |
| 660 | 20240307 | 102100 | 29850495500 | 400000 | 399000 | 401000 | 398500 | 3313 |
| 661 | 20240307 | 102000 | 28524882000 | 399500 | 399500 | 399500 | 398000 | 842 |
| 662 | 20240307 | 101900 | 28189096500 | 399000 | 400500 | 401000 | 398500 | 1557 |
| 663 | 20240307 | 101800 | 27565990500 | 400500 | 400500 | 401000 | 400000 | 1046 |
| 664 | 20240307 | 101700 | 27147064500 | 401000 | 400500 | 401500 | 399000 | 1669 |
| 665 | 20240307 | 101600 | 26478642000 | 401000 | 401500 | 402000 | 398000 | 2425 |
| 666 | 20240307 | 101500 | 25505309000 | 402000 | 398000 | 402000 | 398000 | 6112 |
| 667 | 20240307 | 101400 | 23062407500 | 398000 | 397500 | 398500 | 397000 | 3214 |
| 668 | 20240307 | 101300 | 21783257000 | 397500 | 396500 | 397500 | 396000 | 2458 |
| 669 | 20240307 | 101200 | 20808005500 | 396500 | 395500 | 396500 | 395500 | 1015 |
| 670 | 20240307 | 101100 | 20406060000 | 395500 | 395500 | 396000 | 395500 | 971 |
| 671 | 20240307 | 101000 | 20021661500 | 395500 | 393500 | 396000 | 393500 | 4450 |
| 672 | 20240307 | 100900 | 18264852500 | 394000 | 393500 | 394500 | 393500 | 1588 |
| 673 | 20240307 | 100800 | 17639190500 | 393500 | 394000 | 394000 | 393500 | 413 |
| 674 | 20240307 | 100700 | 17476634500 | 394000 | 394000 | 394000 | 393500 | 156 |
| 675 | 20240307 | 100600 | 17415226500 | 394000 | 394000 | 394500 | 393500 | 731 |
| 676 | 20240307 | 100500 | 17127212000 | 394000 | 394500 | 395000 | 393500 | 1699 |
| 677 | 20240307 | 100400 | 16457240000 | 394500 | 394500 | 395000 | 394500 | 669 |
| 678 | 20240307 | 100300 | 16193176000 | 394500 | 393000 | 395000 | 392500 | 3629 |
| 679 | 20240307 | 100200 | 14763807000 | 392500 | 393000 | 393500 | 392500 | 242 |
| 680 | 20240307 | 100100 | 14668690500 | 393000 | 393000 | 393500 | 393000 | 1092 |
| 681 | 20240307 | 100000 | 14239466000 | 393000 | 392000 | 393500 | 392000 | 3873 |
| 682 | 20240307 | 095900 | 12717841500 | 392500 | 391000 | 392500 | 391000 | 1608 |
| 683 | 20240307 | 095800 | 12087870500 | 391500 | 391000 | 391500 | 391000 | 135 |
| 684 | 20240307 | 095700 | 12035082000 | 391000 | 391000 | 391500 | 391000 | 266 |
| 685 | 20240307 | 095600 | 11931051000 | 390500 | 391000 | 391000 | 390500 | 281 |
| 686 | 20240307 | 095500 | 11821191000 | 391000 | 390500 | 391000 | 390500 | 214 |
| 687 | 20240307 | 095400 | 11737528000 | 391000 | 389500 | 391000 | 389500 | 1588 |
| 688 | 20240307 | 095300 | 11117484000 | 390000 | 389500 | 390000 | 389500 | 115 |
| 689 | 20240307 | 095200 | 11072659500 | 390000 | 389500 | 390000 | 389500 | 155 |
| 690 | 20240307 | 095100 | 11012254500 | 389500 | 388500 | 389500 | 388500 | 822 |
| 691 | 20240307 | 095000 | 10692315500 | 388500 | 389000 | 389000 | 388500 | 64 |
| 692 | 20240307 | 094900 | 10667449500 | 389000 | 388500 | 389000 | 388500 | 52 |
| 693 | 20240307 | 094800 | 10647236000 | 388500 | 389000 | 389000 | 388500 | 28 |
| 694 | 20240307 | 094700 | 10636348500 | 389000 | 389000 | 389000 | 388500 | 99 |
| 695 | 20240307 | 094600 | 10597838500 | 388500 | 389000 | 389500 | 388500 | 805 |
| 696 | 20240307 | 094500 | 10284724500 | 389000 | 388000 | 389000 | 388000 | 225 |
| 697 | 20240307 | 094400 | 10197341000 | 388000 | 388500 | 388500 | 388000 | 117 |
| 698 | 20240307 | 094300 | 10151894000 | 388500 | 388500 | 389000 | 388500 | 45 |
| 699 | 20240307 | 094200 | 10134409000 | 388500 | 388500 | 389000 | 388500 | 183 |
| 700 | 20240307 | 094100 | 10063305500 | 388500 | 388500 | 389000 | 388500 | 159 |
| 701 | 20240307 | 094000 | 10001533000 | 388500 | 388500 | 389000 | 388500 | 354 |
| 702 | 20240307 | 093900 | 9864002500 | 388500 | 389000 | 389000 | 388500 | 784 |
| 703 | 20240307 | 093800 | 9559136000 | 389000 | 389000 | 389500 | 389000 | 393 |
| 704 | 20240307 | 093700 | 9406220000 | 389500 | 389000 | 389500 | 389000 | 306 |
| 705 | 20240307 | 093600 | 9287147500 | 389500 | 389000 | 389500 | 389000 | 382 |
| 706 | 20240307 | 093500 | 9138546500 | 389500 | 389000 | 389500 | 388500 | 307 |
| 707 | 20240307 | 093400 | 9019107500 | 389000 | 388500 | 389000 | 388500 | 150 |
| 708 | 20240307 | 093300 | 8960779500 | 388500 | 388000 | 388500 | 387500 | 273 |
| 709 | 20240307 | 093200 | 8854846500 | 387500 | 388000 | 388000 | 387500 | 20 |
| 710 | 20240307 | 093100 | 8847094000 | 388000 | 387500 | 388000 | 387500 | 114 |
| 711 | 20240307 | 093000 | 8802901500 | 388000 | 388000 | 388000 | 387500 | 74 |
| 712 | 20240307 | 092900 | 8774214500 | 387500 | 389500 | 389500 | 387500 | 2320 |
| 713 | 20240307 | 092800 | 7873450000 | 389000 | 389000 | 389500 | 389000 | 322 |
| 714 | 20240307 | 092700 | 7748191000 | 389000 | 389500 | 389500 | 389000 | 190 |
| 715 | 20240307 | 092600 | 7674210500 | 389500 | 389000 | 389500 | 389000 | 209 |
| 716 | 20240307 | 092500 | 7592907500 | 389000 | 389500 | 389500 | 389000 | 142 |
| 717 | 20240307 | 092400 | 7537654000 | 389000 | 389000 | 389500 | 389000 | 637 |
| 718 | 20240307 | 092300 | 7289774500 | 389000 | 389500 | 389500 | 389000 | 456 |
| 719 | 20240307 | 092200 | 7112369500 | 389500 | 389500 | 389500 | 389000 | 431 |
| 720 | 20240307 | 092100 | 6944529000 | 389500 | 389500 | 389500 | 389000 | 82 |
| 721 | 20240307 | 092000 | 6912604500 | 389500 | 389500 | 390500 | 389000 | 364 |
| 722 | 20240307 | 091900 | 6770722500 | 390000 | 389500 | 390000 | 389000 | 274 |
| 723 | 20240307 | 091800 | 6663993000 | 390000 | 390000 | 390000 | 389500 | 572 |
| 724 | 20240307 | 091700 | 6441080500 | 390000 | 390000 | 390500 | 389500 | 897 |
| 725 | 20240307 | 091600 | 6091337000 | 390000 | 389500 | 390500 | 389000 | 915 |
| 726 | 20240307 | 091500 | 5734283000 | 389500 | 389500 | 390000 | 389000 | 490 |
| 727 | 20240307 | 091400 | 5543474000 | 390000 | 390000 | 390000 | 389000 | 528 |
| 728 | 20240307 | 091300 | 5337708500 | 389500 | 389000 | 390000 | 389000 | 320 |
| 729 | 20240307 | 091200 | 5213007000 | 389000 | 388000 | 390000 | 388000 | 1761 |
| 730 | 20240307 | 091100 | 4528353000 | 388000 | 388500 | 388500 | 388000 | 348 |
| 731 | 20240307 | 091000 | 4393275500 | 388000 | 388000 | 388500 | 388000 | 256 |
| 732 | 20240307 | 090900 | 4293935500 | 388000 | 388000 | 388500 | 388000 | 134 |
| 733 | 20240307 | 090800 | 4241938500 | 388500 | 388500 | 389000 | 388000 | 608 |
| 734 | 20240307 | 090700 | 4005876000 | 388500 | 389000 | 389500 | 388500 | 339 |
| 735 | 20240307 | 090600 | 3874007500 | 389000 | 389500 | 389500 | 389000 | 194 |
| 736 | 20240307 | 090500 | 3798528000 | 389500 | 389000 | 390000 | 388500 | 771 |
| 737 | 20240307 | 090400 | 3498550500 | 389000 | 389000 | 389500 | 388500 | 562 |
| 738 | 20240307 | 090300 | 3279804500 | 389000 | 388000 | 389500 | 388000 | 2125 |
| 739 | 20240307 | 090200 | 2454493500 | 388500 | 390000 | 390500 | 388000 | 2148 |
| 740 | 20240307 | 090100 | 1619956000 | 390500 | 392000 | 392000 | 389000 | 1868 |
| 741 | 20240307 | 090000 | 889701500 | 392000 | 391000 | 393000 | 391000 | 2272 |