43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 211800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 3 | 20240312 | 211700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 4 | 20240312 | 211600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 5 | 20240312 | 211500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 6 | 20240312 | 211400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 7 | 20240312 | 211300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 8 | 20240312 | 211200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 9 | 20240312 | 211100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 10 | 20240312 | 211000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 11 | 20240312 | 210900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 12 | 20240312 | 210800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 13 | 20240312 | 210700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 14 | 20240312 | 210600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 15 | 20240312 | 210500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 16 | 20240312 | 210400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 17 | 20240312 | 210300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 18 | 20240312 | 210200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 19 | 20240312 | 210100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 20 | 20240312 | 210000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 21 | 20240312 | 205900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 22 | 20240312 | 205800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 23 | 20240312 | 205700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 24 | 20240312 | 205600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 25 | 20240312 | 205500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 26 | 20240312 | 205400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 27 | 20240312 | 205300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 28 | 20240312 | 205200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 29 | 20240312 | 205100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 30 | 20240312 | 205000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 31 | 20240312 | 204900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 32 | 20240312 | 204800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 33 | 20240312 | 204700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 34 | 20240312 | 204600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 35 | 20240312 | 204500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 36 | 20240312 | 204400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 37 | 20240312 | 204300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 38 | 20240312 | 204200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 39 | 20240312 | 204100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 40 | 20240312 | 204000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 41 | 20240312 | 203900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 42 | 20240312 | 203800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 43 | 20240312 | 203700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 44 | 20240312 | 203600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 45 | 20240312 | 203500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 46 | 20240312 | 203400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 47 | 20240312 | 203300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 48 | 20240312 | 203200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 49 | 20240312 | 203100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 50 | 20240312 | 203000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 51 | 20240312 | 202900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 52 | 20240312 | 202800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 53 | 20240312 | 202700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 54 | 20240312 | 202600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 55 | 20240312 | 202500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 56 | 20240312 | 202400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 57 | 20240312 | 202300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 58 | 20240312 | 202200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 59 | 20240312 | 202100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 60 | 20240312 | 202000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 61 | 20240312 | 201900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 62 | 20240312 | 201800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 63 | 20240312 | 201700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 64 | 20240312 | 201600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 65 | 20240312 | 201500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 66 | 20240312 | 201400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 67 | 20240312 | 201300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 68 | 20240312 | 201200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 69 | 20240312 | 201100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 70 | 20240312 | 201000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 71 | 20240312 | 200900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 72 | 20240312 | 200800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 73 | 20240312 | 200700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 74 | 20240312 | 200600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 75 | 20240312 | 200500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 76 | 20240312 | 200400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 77 | 20240312 | 200300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 78 | 20240312 | 200200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 79 | 20240312 | 200100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 80 | 20240312 | 200000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 81 | 20240312 | 195900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 82 | 20240312 | 195800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 83 | 20240312 | 195700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 84 | 20240312 | 195600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 85 | 20240312 | 195500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 86 | 20240312 | 195400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 87 | 20240312 | 195300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 88 | 20240312 | 195200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 89 | 20240312 | 195100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 90 | 20240312 | 195000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 91 | 20240312 | 194900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 92 | 20240312 | 194800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 93 | 20240312 | 194700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 94 | 20240312 | 194600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 95 | 20240312 | 194500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 96 | 20240312 | 194400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 97 | 20240312 | 194300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 98 | 20240312 | 194200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 99 | 20240312 | 194100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 100 | 20240312 | 194000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 101 | 20240312 | 193900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 102 | 20240312 | 193800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 103 | 20240312 | 193700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 104 | 20240312 | 193600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 105 | 20240312 | 193500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 106 | 20240312 | 193400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 107 | 20240312 | 193300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 108 | 20240312 | 193200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 109 | 20240312 | 193100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 110 | 20240312 | 193000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 111 | 20240312 | 192900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 112 | 20240312 | 192800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 113 | 20240312 | 192700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 114 | 20240312 | 192600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 115 | 20240312 | 192500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 116 | 20240312 | 192400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 117 | 20240312 | 192300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 118 | 20240312 | 192200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 119 | 20240312 | 192100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 120 | 20240312 | 192000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 121 | 20240312 | 191900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 122 | 20240312 | 191800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 123 | 20240312 | 191700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 124 | 20240312 | 191600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 125 | 20240312 | 191500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 126 | 20240312 | 191400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 127 | 20240312 | 191300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 128 | 20240312 | 191200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 129 | 20240312 | 191100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 130 | 20240312 | 191000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 131 | 20240312 | 190900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 132 | 20240312 | 190800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 133 | 20240312 | 190700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 134 | 20240312 | 190600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 135 | 20240312 | 190500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 136 | 20240312 | 190400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 137 | 20240312 | 190300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 138 | 20240312 | 190200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 139 | 20240312 | 190100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 140 | 20240312 | 190000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 141 | 20240312 | 185900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 142 | 20240312 | 185800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 143 | 20240312 | 185700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 144 | 20240312 | 185600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 145 | 20240312 | 185500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 146 | 20240312 | 185400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 147 | 20240312 | 185300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 148 | 20240312 | 185200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 149 | 20240312 | 185100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 150 | 20240312 | 185000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 151 | 20240312 | 184900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 152 | 20240312 | 184800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 153 | 20240312 | 184700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 154 | 20240312 | 184600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 155 | 20240312 | 184500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 156 | 20240312 | 184400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 157 | 20240312 | 184300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 158 | 20240312 | 184200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 159 | 20240312 | 184100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 160 | 20240312 | 184000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 161 | 20240312 | 183900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 162 | 20240312 | 183800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 163 | 20240312 | 183700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 164 | 20240312 | 183600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 165 | 20240312 | 183500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 166 | 20240312 | 183400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 167 | 20240312 | 183300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 168 | 20240312 | 183200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 169 | 20240312 | 183100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 170 | 20240312 | 183000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 171 | 20240312 | 182900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 172 | 20240312 | 182800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 173 | 20240312 | 182700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 174 | 20240312 | 182600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 175 | 20240312 | 182500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 176 | 20240312 | 182400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 177 | 20240312 | 182300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 178 | 20240312 | 182200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 179 | 20240312 | 182100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 180 | 20240312 | 182000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 181 | 20240312 | 181900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 182 | 20240312 | 181800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 183 | 20240312 | 181700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 184 | 20240312 | 181600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 185 | 20240312 | 181500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 186 | 20240312 | 181400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 187 | 20240312 | 181300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 188 | 20240312 | 181200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 189 | 20240312 | 181100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 190 | 20240312 | 181000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 191 | 20240312 | 180900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 192 | 20240312 | 180800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 193 | 20240312 | 180700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 194 | 20240312 | 180600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 195 | 20240312 | 180500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 196 | 20240312 | 180400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 197 | 20240312 | 180300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 198 | 20240312 | 180200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 199 | 20240312 | 180100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 200 | 20240312 | 180000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 201 | 20240312 | 175900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 202 | 20240312 | 175800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 203 | 20240312 | 175700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 204 | 20240312 | 175600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 205 | 20240312 | 175500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 206 | 20240312 | 175400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 207 | 20240312 | 175300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 208 | 20240312 | 175200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 209 | 20240312 | 175100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 210 | 20240312 | 175000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 211 | 20240312 | 174900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 212 | 20240312 | 174800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 213 | 20240312 | 174700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 214 | 20240312 | 174600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 215 | 20240312 | 174500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 216 | 20240312 | 174400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 217 | 20240312 | 174300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 218 | 20240312 | 174200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 219 | 20240312 | 174100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 220 | 20240312 | 174000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 221 | 20240312 | 173900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 222 | 20240312 | 173800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 223 | 20240312 | 173700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 224 | 20240312 | 173600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 225 | 20240312 | 173500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 226 | 20240312 | 173400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 227 | 20240312 | 173300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 228 | 20240312 | 173200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 229 | 20240312 | 173100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 230 | 20240312 | 173000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 231 | 20240312 | 172900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 232 | 20240312 | 172800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 233 | 20240312 | 172700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 234 | 20240312 | 172600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 235 | 20240312 | 172500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 236 | 20240312 | 172400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 237 | 20240312 | 172300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 238 | 20240312 | 172200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 239 | 20240312 | 172100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 240 | 20240312 | 172000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 241 | 20240312 | 171900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 242 | 20240312 | 171800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 243 | 20240312 | 171700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 244 | 20240312 | 171600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 245 | 20240312 | 171500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 246 | 20240312 | 171400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 247 | 20240312 | 171300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 248 | 20240312 | 171200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 249 | 20240312 | 171100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 250 | 20240312 | 171000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 251 | 20240312 | 170900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 252 | 20240312 | 170800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 253 | 20240312 | 170700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 254 | 20240312 | 170600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 255 | 20240312 | 170500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 256 | 20240312 | 170400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 257 | 20240312 | 170300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 258 | 20240312 | 170200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 259 | 20240312 | 170100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 260 | 20240312 | 170000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 261 | 20240312 | 165900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 262 | 20240312 | 165800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 263 | 20240312 | 165700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 264 | 20240312 | 165600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 265 | 20240312 | 165500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 266 | 20240312 | 165400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 267 | 20240312 | 165300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 268 | 20240312 | 165200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 269 | 20240312 | 165100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 270 | 20240312 | 165000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 271 | 20240312 | 164900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 272 | 20240312 | 164800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 273 | 20240312 | 164700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 274 | 20240312 | 164600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 275 | 20240312 | 164500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 276 | 20240312 | 164400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 277 | 20240312 | 164300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 278 | 20240312 | 164200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 279 | 20240312 | 164100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 280 | 20240312 | 164000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 281 | 20240312 | 163900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 282 | 20240312 | 163800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 283 | 20240312 | 163700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 284 | 20240312 | 163600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 285 | 20240312 | 163500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 286 | 20240312 | 163400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 287 | 20240312 | 163300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 288 | 20240312 | 163200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 289 | 20240312 | 163100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 290 | 20240312 | 163000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 291 | 20240312 | 162900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 292 | 20240312 | 162800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 293 | 20240312 | 162700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 294 | 20240312 | 162600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 295 | 20240312 | 162500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 296 | 20240312 | 162400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 297 | 20240312 | 162300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 298 | 20240312 | 162200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 299 | 20240312 | 162100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 300 | 20240312 | 162000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 301 | 20240312 | 161900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 302 | 20240312 | 161800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 303 | 20240312 | 161700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 304 | 20240312 | 161600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 305 | 20240312 | 161500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 306 | 20240312 | 161400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 307 | 20240312 | 161300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 308 | 20240312 | 161200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 309 | 20240312 | 161100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 310 | 20240312 | 161000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 311 | 20240312 | 160900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 312 | 20240312 | 160800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 313 | 20240312 | 160700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 314 | 20240312 | 160600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 315 | 20240312 | 160500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 316 | 20240312 | 160400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 317 | 20240312 | 160300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 318 | 20240312 | 160200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 319 | 20240312 | 160100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 320 | 20240312 | 160000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 321 | 20240312 | 155900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 322 | 20240312 | 155800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 323 | 20240312 | 155700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 324 | 20240312 | 155600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 325 | 20240312 | 155500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 326 | 20240312 | 155400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 327 | 20240312 | 155300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 328 | 20240312 | 155200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 329 | 20240312 | 155100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 330 | 20240312 | 155000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 331 | 20240312 | 154900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 332 | 20240312 | 154800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 333 | 20240312 | 154700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 334 | 20240312 | 154600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 335 | 20240312 | 154500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 336 | 20240312 | 154400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 337 | 20240312 | 154300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 338 | 20240312 | 154200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 339 | 20240312 | 154100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 340 | 20240312 | 154000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 341 | 20240312 | 153900 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 342 | 20240312 | 153800 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 343 | 20240312 | 153700 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 344 | 20240312 | 153600 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 345 | 20240312 | 153500 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 346 | 20240312 | 153400 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 347 | 20240312 | 153300 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 348 | 20240312 | 153200 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 349 | 20240312 | 153100 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 0 |
| 350 | 20240312 | 153000 | 157035501500 | 419500 | 419500 | 419500 | 419500 | 9247 |
| 351 | 20240312 | 152900 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 352 | 20240312 | 152800 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 353 | 20240312 | 152700 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 354 | 20240312 | 152600 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 355 | 20240312 | 152500 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 356 | 20240312 | 152400 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 357 | 20240312 | 152300 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 358 | 20240312 | 152200 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 359 | 20240312 | 152100 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 360 | 20240312 | 152000 | 153156385000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 361 | 20240312 | 151900 | 153156385000 | 418500 | 419000 | 419000 | 417500 | 1311 |
| 362 | 20240312 | 151800 | 152607895000 | 419000 | 419000 | 419000 | 418500 | 361 |
| 363 | 20240312 | 151700 | 152456772500 | 419000 | 419500 | 419500 | 418500 | 2774 |
| 364 | 20240312 | 151600 | 151293661000 | 419500 | 418500 | 419500 | 418500 | 1800 |
| 365 | 20240312 | 151500 | 150539047000 | 419000 | 419000 | 419000 | 418500 | 1457 |
| 366 | 20240312 | 151400 | 149928668000 | 419000 | 419000 | 419000 | 418500 | 955 |
| 367 | 20240312 | 151300 | 149528570500 | 418500 | 418500 | 419000 | 418500 | 1113 |
| 368 | 20240312 | 151200 | 149062356500 | 419000 | 419000 | 419000 | 418500 | 1098 |
| 369 | 20240312 | 151100 | 148602314500 | 419000 | 419500 | 419500 | 418500 | 1063 |
| 370 | 20240312 | 151000 | 148156585000 | 419500 | 419000 | 419500 | 419000 | 1437 |
| 371 | 20240312 | 150900 | 147553986000 | 419000 | 419000 | 419000 | 418500 | 710 |
| 372 | 20240312 | 150800 | 147256531000 | 419000 | 419000 | 419000 | 418500 | 678 |
| 373 | 20240312 | 150700 | 146972503500 | 419000 | 419000 | 419000 | 418500 | 1276 |
| 374 | 20240312 | 150600 | 146437884500 | 419000 | 418500 | 419000 | 418000 | 2365 |
| 375 | 20240312 | 150500 | 145448049500 | 418500 | 417500 | 418500 | 417000 | 1907 |
| 376 | 20240312 | 150400 | 144651082500 | 417000 | 417500 | 417500 | 417000 | 1674 |
| 377 | 20240312 | 150300 | 143952525500 | 417500 | 417500 | 417500 | 417000 | 580 |
| 378 | 20240312 | 150200 | 143710443000 | 417500 | 417500 | 417500 | 417000 | 381 |
| 379 | 20240312 | 150100 | 143551400000 | 417000 | 417500 | 417500 | 417000 | 1043 |
| 380 | 20240312 | 150000 | 143116273500 | 417500 | 417500 | 418000 | 417000 | 833 |
| 381 | 20240312 | 145900 | 142768434000 | 418000 | 418000 | 418500 | 417500 | 1484 |
| 382 | 20240312 | 145800 | 142148059000 | 418500 | 418000 | 418500 | 418000 | 551 |
| 383 | 20240312 | 145700 | 141917591000 | 418500 | 418500 | 418500 | 418000 | 354 |
| 384 | 20240312 | 145600 | 141769512500 | 418000 | 418000 | 418500 | 417500 | 788 |
| 385 | 20240312 | 145500 | 141440081500 | 418000 | 418000 | 418500 | 417500 | 1744 |
| 386 | 20240312 | 145400 | 140710960500 | 418000 | 417500 | 418000 | 417500 | 351 |
| 387 | 20240312 | 145300 | 140564306500 | 418000 | 418000 | 418000 | 417500 | 480 |
| 388 | 20240312 | 145200 | 140363750500 | 418000 | 418000 | 418000 | 417500 | 654 |
| 389 | 20240312 | 145100 | 140090455500 | 417500 | 417500 | 418000 | 417500 | 385 |
| 390 | 20240312 | 145000 | 139929606000 | 418000 | 418000 | 418000 | 417500 | 747 |
| 391 | 20240312 | 144900 | 139617588000 | 418000 | 417500 | 418000 | 417000 | 727 |
| 392 | 20240312 | 144800 | 139314085000 | 417000 | 417500 | 418000 | 417000 | 1367 |
| 393 | 20240312 | 144700 | 138743388500 | 418000 | 418000 | 418000 | 417500 | 382 |
| 394 | 20240312 | 144600 | 138583781500 | 418000 | 418000 | 418000 | 417500 | 429 |
| 395 | 20240312 | 144500 | 138404530500 | 418000 | 417500 | 418000 | 417000 | 816 |
| 396 | 20240312 | 144400 | 138063637000 | 417500 | 417000 | 417500 | 417000 | 374 |
| 397 | 20240312 | 144300 | 137907521000 | 417500 | 417000 | 417500 | 416500 | 853 |
| 398 | 20240312 | 144200 | 137551765000 | 417000 | 417000 | 417000 | 416500 | 323 |
| 399 | 20240312 | 144100 | 137417151000 | 417000 | 416500 | 417000 | 416000 | 409 |
| 400 | 20240312 | 144000 | 137246829000 | 416500 | 417000 | 417000 | 416000 | 582 |
| 401 | 20240312 | 143900 | 137004382000 | 416500 | 416000 | 417000 | 416000 | 516 |
| 402 | 20240312 | 143800 | 136789451000 | 416000 | 416500 | 416500 | 416000 | 694 |
| 403 | 20240312 | 143700 | 136500506500 | 416500 | 416500 | 416500 | 416000 | 531 |
| 404 | 20240312 | 143600 | 136279474000 | 416500 | 416000 | 416500 | 415500 | 351 |
| 405 | 20240312 | 143500 | 136133429500 | 416000 | 417000 | 417000 | 416000 | 1780 |
| 406 | 20240312 | 143400 | 135392318000 | 417000 | 417000 | 417500 | 416500 | 1168 |
| 407 | 20240312 | 143300 | 134905396000 | 417500 | 417500 | 418000 | 417000 | 967 |
| 408 | 20240312 | 143200 | 134501597500 | 418000 | 418000 | 418500 | 417500 | 1338 |
| 409 | 20240312 | 143100 | 133942235500 | 418500 | 418000 | 418500 | 418000 | 420 |
| 410 | 20240312 | 143000 | 133766559000 | 418500 | 418500 | 418500 | 418000 | 666 |
| 411 | 20240312 | 142900 | 133487966000 | 418500 | 418500 | 418500 | 418000 | 512 |
| 412 | 20240312 | 142800 | 133273731500 | 418500 | 419000 | 419000 | 418000 | 1715 |
| 413 | 20240312 | 142700 | 132555717000 | 418500 | 419000 | 419000 | 418500 | 838 |
| 414 | 20240312 | 142600 | 132204738000 | 419000 | 419000 | 419000 | 418500 | 715 |
| 415 | 20240312 | 142500 | 131905229500 | 419000 | 419000 | 419000 | 418500 | 1353 |
| 416 | 20240312 | 142400 | 131338526500 | 419000 | 419000 | 419000 | 418500 | 712 |
| 417 | 20240312 | 142300 | 131040373000 | 418500 | 419000 | 419000 | 418500 | 540 |
| 418 | 20240312 | 142200 | 130814192000 | 419000 | 419500 | 419500 | 418500 | 1401 |
| 419 | 20240312 | 142100 | 130227114500 | 419000 | 419500 | 419500 | 419000 | 735 |
| 420 | 20240312 | 142000 | 129918947000 | 419000 | 420000 | 420000 | 419000 | 1880 |
| 421 | 20240312 | 141900 | 129130199000 | 419500 | 420000 | 420000 | 419500 | 831 |
| 422 | 20240312 | 141800 | 128781326500 | 419500 | 420000 | 420000 | 419500 | 490 |
| 423 | 20240312 | 141700 | 128575606000 | 420000 | 419500 | 420000 | 419500 | 686 |
| 424 | 20240312 | 141600 | 128287628500 | 419500 | 420000 | 420000 | 419500 | 850 |
| 425 | 20240312 | 141500 | 127930765500 | 419500 | 419500 | 420000 | 419000 | 4742 |
| 426 | 20240312 | 141400 | 125941486500 | 419500 | 419500 | 419500 | 419000 | 756 |
| 427 | 20240312 | 141300 | 125624414500 | 419500 | 419500 | 419500 | 419000 | 568 |
| 428 | 20240312 | 141200 | 125386245500 | 419000 | 419500 | 419500 | 419000 | 569 |
| 429 | 20240312 | 141100 | 125147596000 | 419500 | 419000 | 419500 | 418500 | 1736 |
| 430 | 20240312 | 141000 | 124420022000 | 419000 | 419000 | 419000 | 418500 | 381 |
| 431 | 20240312 | 140900 | 124260418500 | 419000 | 419000 | 419000 | 418500 | 673 |
| 432 | 20240312 | 140800 | 123978453000 | 419000 | 419000 | 419000 | 418500 | 524 |
| 433 | 20240312 | 140700 | 123759000500 | 418500 | 419000 | 419000 | 418500 | 541 |
| 434 | 20240312 | 140600 | 123532392000 | 419000 | 419000 | 419000 | 418500 | 2430 |
| 435 | 20240312 | 140500 | 122515102500 | 419000 | 419000 | 419000 | 418500 | 480 |
| 436 | 20240312 | 140400 | 122314011500 | 418500 | 419000 | 419000 | 418500 | 571 |
| 437 | 20240312 | 140300 | 122074820500 | 418500 | 419000 | 419000 | 418500 | 719 |
| 438 | 20240312 | 140200 | 121773666500 | 419000 | 419000 | 419000 | 418500 | 879 |
| 439 | 20240312 | 140100 | 121405435000 | 418500 | 419000 | 419000 | 418500 | 743 |
| 440 | 20240312 | 140000 | 121094273000 | 418500 | 419000 | 419000 | 418500 | 891 |
| 441 | 20240312 | 135900 | 120721178500 | 419000 | 419000 | 419000 | 418500 | 962 |
| 442 | 20240312 | 135800 | 120318173500 | 419000 | 419000 | 419000 | 418500 | 739 |
| 443 | 20240312 | 135700 | 120008594000 | 419000 | 418500 | 419000 | 418000 | 931 |
| 444 | 20240312 | 135600 | 119618732500 | 418500 | 418500 | 419000 | 418000 | 1030 |
| 445 | 20240312 | 135500 | 119187676500 | 418000 | 418500 | 418500 | 418000 | 761 |
| 446 | 20240312 | 135400 | 118869211500 | 418500 | 418500 | 419000 | 418500 | 1585 |
| 447 | 20240312 | 135300 | 118205301000 | 418500 | 418500 | 419000 | 418000 | 3042 |
| 448 | 20240312 | 135200 | 116932069500 | 418500 | 418000 | 418500 | 417500 | 1376 |
| 449 | 20240312 | 135100 | 116356608500 | 418000 | 418000 | 418500 | 417500 | 1939 |
| 450 | 20240312 | 135000 | 115545971500 | 418000 | 418000 | 418000 | 417500 | 683 |
| 451 | 20240312 | 134900 | 115260560500 | 418000 | 418000 | 418000 | 417500 | 493 |
| 452 | 20240312 | 134800 | 115054559000 | 418000 | 418000 | 418000 | 417500 | 1095 |
| 453 | 20240312 | 134700 | 114596934500 | 418000 | 418500 | 418500 | 417500 | 1921 |
| 454 | 20240312 | 134600 | 113793968500 | 418000 | 418500 | 418500 | 418000 | 500 |
| 455 | 20240312 | 134500 | 113584867500 | 418000 | 418500 | 418500 | 418000 | 576 |
| 456 | 20240312 | 134400 | 113343917500 | 418500 | 418000 | 418500 | 418000 | 505 |
| 457 | 20240312 | 134300 | 113132688500 | 418000 | 418000 | 418500 | 418000 | 434 |
| 458 | 20240312 | 134200 | 112951145000 | 418500 | 418500 | 418500 | 418000 | 423 |
| 459 | 20240312 | 134100 | 112774176000 | 418000 | 418000 | 418500 | 418000 | 523 |
| 460 | 20240312 | 134000 | 112555429000 | 418500 | 418500 | 418500 | 418000 | 884 |
| 461 | 20240312 | 133900 | 112185512000 | 418500 | 418500 | 418500 | 418000 | 501 |
| 462 | 20240312 | 133800 | 111975926500 | 418000 | 418500 | 418500 | 418000 | 445 |
| 463 | 20240312 | 133700 | 111789786500 | 418500 | 418500 | 418500 | 418000 | 384 |
| 464 | 20240312 | 133600 | 111629151000 | 418500 | 418000 | 418500 | 417500 | 1152 |
| 465 | 20240312 | 133500 | 111147627500 | 418000 | 418000 | 418000 | 417500 | 1302 |
| 466 | 20240312 | 133400 | 110603488500 | 418000 | 417500 | 418000 | 417500 | 547 |
| 467 | 20240312 | 133300 | 110375022000 | 418000 | 417500 | 418000 | 417000 | 2578 |
| 468 | 20240312 | 133200 | 109298629000 | 417500 | 417500 | 417500 | 417000 | 427 |
| 469 | 20240312 | 133100 | 109120424000 | 417000 | 417500 | 417500 | 417000 | 182 |
| 470 | 20240312 | 133000 | 109044476000 | 417500 | 417500 | 417500 | 417000 | 195 |
| 471 | 20240312 | 132900 | 108963084000 | 417500 | 417500 | 417500 | 417000 | 287 |
| 472 | 20240312 | 132800 | 108843324500 | 417500 | 417000 | 417500 | 416500 | 655 |
| 473 | 20240312 | 132700 | 108570089000 | 417000 | 418000 | 418000 | 417000 | 794 |
| 474 | 20240312 | 132600 | 108238810000 | 417500 | 417500 | 418000 | 417500 | 349 |
| 475 | 20240312 | 132500 | 108093012000 | 418000 | 418000 | 418000 | 417500 | 329 |
| 476 | 20240312 | 132400 | 107955570500 | 418000 | 418000 | 418500 | 417500 | 1874 |
| 477 | 20240312 | 132300 | 107172162500 | 418000 | 417500 | 418000 | 417500 | 2179 |
| 478 | 20240312 | 132200 | 106261400000 | 418000 | 417500 | 418000 | 417500 | 1139 |
| 479 | 20240312 | 132100 | 105785340000 | 418000 | 417500 | 418000 | 417000 | 2888 |
| 480 | 20240312 | 132000 | 104579255000 | 417000 | 417000 | 417500 | 417000 | 411 |
| 481 | 20240312 | 131900 | 104407718000 | 417500 | 417000 | 417500 | 417000 | 218 |
| 482 | 20240312 | 131800 | 104316734000 | 417000 | 417500 | 417500 | 417000 | 192 |
| 483 | 20240312 | 131700 | 104236624500 | 417000 | 417000 | 417500 | 417000 | 182 |
| 484 | 20240312 | 131600 | 104160687500 | 417000 | 417000 | 417500 | 416500 | 922 |
| 485 | 20240312 | 131500 | 103776159000 | 416500 | 416500 | 417000 | 416000 | 1048 |
| 486 | 20240312 | 131400 | 103339648000 | 416500 | 416500 | 416500 | 416000 | 190 |
| 487 | 20240312 | 131300 | 103260566500 | 416500 | 416500 | 416500 | 416000 | 241 |
| 488 | 20240312 | 131200 | 103160238000 | 416500 | 416500 | 416500 | 416000 | 458 |
| 489 | 20240312 | 131100 | 102969569500 | 416500 | 417000 | 417000 | 416000 | 1127 |
| 490 | 20240312 | 131000 | 102500164000 | 416500 | 417500 | 417500 | 416500 | 443 |
| 491 | 20240312 | 130900 | 102315501000 | 417500 | 417500 | 418000 | 417000 | 633 |
| 492 | 20240312 | 130800 | 102051254000 | 417500 | 417000 | 418000 | 417000 | 1196 |
| 493 | 20240312 | 130700 | 101551931000 | 417500 | 417500 | 417500 | 417000 | 577 |
| 494 | 20240312 | 130600 | 101311183000 | 417000 | 417500 | 418000 | 417000 | 1294 |
| 495 | 20240312 | 130500 | 100770865000 | 417500 | 417500 | 418000 | 417500 | 785 |
| 496 | 20240312 | 130400 | 100442950500 | 417500 | 416500 | 417500 | 416000 | 11030 |
| 497 | 20240312 | 130300 | 95844235000 | 416500 | 416000 | 416500 | 415500 | 4551 |
| 498 | 20240312 | 130200 | 93950851500 | 416000 | 415500 | 416000 | 415500 | 304 |
| 499 | 20240312 | 130100 | 93824432000 | 415500 | 416000 | 416000 | 415500 | 217 |
| 500 | 20240312 | 130000 | 93734245000 | 416000 | 416000 | 416000 | 415500 | 181 |
| 501 | 20240312 | 125900 | 93659001500 | 416000 | 415500 | 416000 | 415500 | 299 |
| 502 | 20240312 | 125800 | 93534712500 | 415500 | 416000 | 416000 | 415500 | 213 |
| 503 | 20240312 | 125700 | 93446186500 | 416000 | 416000 | 416000 | 415500 | 162 |
| 504 | 20240312 | 125600 | 93378860500 | 415500 | 415500 | 416000 | 415500 | 111 |
| 505 | 20240312 | 125500 | 93332735000 | 416000 | 415000 | 416000 | 415000 | 961 |
| 506 | 20240312 | 125400 | 92933435500 | 415500 | 415500 | 416000 | 415000 | 1738 |
| 507 | 20240312 | 125300 | 92211303500 | 415500 | 416000 | 416000 | 415500 | 178 |
| 508 | 20240312 | 125200 | 92137303000 | 415500 | 416000 | 416000 | 415500 | 205 |
| 509 | 20240312 | 125100 | 92052073500 | 416000 | 415500 | 416000 | 415500 | 534 |
| 510 | 20240312 | 125000 | 91830056500 | 415500 | 416000 | 416000 | 415500 | 1852 |
| 511 | 20240312 | 124900 | 91059688500 | 416000 | 416000 | 416000 | 415500 | 285 |
| 512 | 20240312 | 124800 | 90941168500 | 416000 | 415500 | 416000 | 415500 | 1269 |
| 513 | 20240312 | 124700 | 90413627000 | 416000 | 415500 | 416000 | 415000 | 1157 |
| 514 | 20240312 | 124600 | 89932823500 | 415000 | 415000 | 415500 | 414500 | 416 |
| 515 | 20240312 | 124500 | 89760131000 | 415000 | 415500 | 415500 | 414500 | 496 |
| 516 | 20240312 | 124400 | 89554400500 | 415500 | 415500 | 416000 | 415000 | 2097 |
| 517 | 20240312 | 124300 | 88683327500 | 416000 | 416000 | 416000 | 415500 | 237 |
| 518 | 20240312 | 124200 | 88584759500 | 415500 | 416000 | 416000 | 415500 | 140 |
| 519 | 20240312 | 124100 | 88526560000 | 416000 | 416000 | 416000 | 415500 | 652 |
| 520 | 20240312 | 124000 | 88255340000 | 416000 | 415500 | 416000 | 415500 | 1396 |
| 521 | 20240312 | 123900 | 87674992500 | 415500 | 415000 | 415500 | 415000 | 2275 |
| 522 | 20240312 | 123800 | 86729751000 | 415500 | 415000 | 415500 | 415000 | 296 |
| 523 | 20240312 | 123700 | 86606835000 | 415500 | 414500 | 415500 | 414500 | 4504 |
| 524 | 20240312 | 123600 | 84737605000 | 414500 | 415000 | 415000 | 414500 | 384 |
| 525 | 20240312 | 123500 | 84578269000 | 414500 | 414500 | 415000 | 414500 | 1044 |
| 526 | 20240312 | 123400 | 84145069500 | 414500 | 415000 | 415000 | 414500 | 326 |
| 527 | 20240312 | 123300 | 84009911500 | 415000 | 414500 | 415000 | 414500 | 215 |
| 528 | 20240312 | 123200 | 83920774000 | 415000 | 414500 | 415000 | 414500 | 929 |
| 529 | 20240312 | 123100 | 83535317000 | 415000 | 414500 | 415000 | 414500 | 328 |
| 530 | 20240312 | 123000 | 83399220500 | 414500 | 414500 | 415000 | 414500 | 124 |
| 531 | 20240312 | 122900 | 83347801500 | 415000 | 415000 | 415000 | 414500 | 294 |
| 532 | 20240312 | 122800 | 83225925000 | 414500 | 415000 | 415000 | 414500 | 221 |
| 533 | 20240312 | 122700 | 83134282500 | 415000 | 414500 | 415000 | 414500 | 546 |
| 534 | 20240312 | 122600 | 82907953500 | 414500 | 415000 | 415000 | 414500 | 136 |
| 535 | 20240312 | 122500 | 82851537000 | 414500 | 414500 | 415000 | 414500 | 2982 |
| 536 | 20240312 | 122400 | 81614134000 | 414500 | 414500 | 415000 | 414500 | 2406 |
| 537 | 20240312 | 122300 | 80616766500 | 414500 | 415000 | 415000 | 414500 | 173 |
| 538 | 20240312 | 122200 | 80545028500 | 415000 | 415000 | 415000 | 414500 | 491 |
| 539 | 20240312 | 122100 | 80341496000 | 414500 | 415000 | 415000 | 414500 | 386 |
| 540 | 20240312 | 122000 | 80181483000 | 414500 | 415000 | 415000 | 414500 | 168 |
| 541 | 20240312 | 121900 | 80111829500 | 414500 | 415000 | 415000 | 414500 | 311 |
| 542 | 20240312 | 121800 | 79982835500 | 415000 | 415000 | 415000 | 414500 | 512 |
| 543 | 20240312 | 121700 | 79770585000 | 415000 | 414500 | 415000 | 414500 | 118 |
| 544 | 20240312 | 121600 | 79721654000 | 414500 | 415000 | 415000 | 414500 | 452 |
| 545 | 20240312 | 121500 | 79534277000 | 414500 | 415000 | 415000 | 414500 | 319 |
| 546 | 20240312 | 121400 | 79401983500 | 414500 | 415000 | 415000 | 414500 | 412 |
| 547 | 20240312 | 121300 | 79231174500 | 415000 | 415000 | 415000 | 414500 | 588 |
| 548 | 20240312 | 121200 | 78987171000 | 414500 | 414500 | 415000 | 414500 | 183 |
| 549 | 20240312 | 121100 | 78911273000 | 414500 | 415000 | 415000 | 414500 | 3779 |
| 550 | 20240312 | 121000 | 77343030500 | 415000 | 414500 | 415000 | 414500 | 999 |
| 551 | 20240312 | 120900 | 76928858000 | 414500 | 414500 | 415000 | 414000 | 191 |
| 552 | 20240312 | 120800 | 76849711000 | 414500 | 415000 | 415000 | 414000 | 654 |
| 553 | 20240312 | 120700 | 76578588500 | 414500 | 415000 | 415000 | 414500 | 793 |
| 554 | 20240312 | 120600 | 76249848500 | 414500 | 414500 | 415000 | 414500 | 139 |
| 555 | 20240312 | 120500 | 76192211000 | 415000 | 414500 | 415000 | 414500 | 127 |
| 556 | 20240312 | 120400 | 76139539000 | 414500 | 414500 | 415000 | 414500 | 511 |
| 557 | 20240312 | 120300 | 75927719500 | 414500 | 414500 | 415000 | 414500 | 237 |
| 558 | 20240312 | 120200 | 75829466500 | 414500 | 414500 | 415000 | 414500 | 293 |
| 559 | 20240312 | 120100 | 75707978500 | 414500 | 414500 | 415000 | 414000 | 951 |
| 560 | 20240312 | 120000 | 75313770000 | 414500 | 414000 | 414500 | 414000 | 238 |
| 561 | 20240312 | 115900 | 75215133500 | 414000 | 414500 | 415000 | 414000 | 1090 |
| 562 | 20240312 | 115800 | 74763344000 | 414500 | 414500 | 415000 | 414500 | 871 |
| 563 | 20240312 | 115700 | 74402297500 | 414500 | 414500 | 415000 | 414500 | 267 |
| 564 | 20240312 | 115600 | 74291609500 | 414500 | 414500 | 415000 | 414000 | 1153 |
| 565 | 20240312 | 115500 | 73813682000 | 414500 | 414500 | 415000 | 414500 | 847 |
| 566 | 20240312 | 115400 | 73462362500 | 414500 | 414000 | 415000 | 413500 | 7716 |
| 567 | 20240312 | 115300 | 70265808000 | 414000 | 413000 | 414000 | 413000 | 9148 |
| 568 | 20240312 | 115200 | 66481776500 | 413000 | 413500 | 413500 | 413000 | 444 |
| 569 | 20240312 | 115100 | 66298323000 | 413000 | 412500 | 413500 | 412500 | 1058 |
| 570 | 20240312 | 115000 | 65861278000 | 412500 | 413000 | 413000 | 412500 | 178 |
| 571 | 20240312 | 114900 | 65787827500 | 412500 | 412500 | 413000 | 412500 | 135 |
| 572 | 20240312 | 114800 | 65732109000 | 412500 | 413000 | 413500 | 412500 | 567 |
| 573 | 20240312 | 114700 | 65497928000 | 413000 | 413500 | 413500 | 413000 | 453 |
| 574 | 20240312 | 114600 | 65310730000 | 413000 | 413000 | 413500 | 413000 | 424 |
| 575 | 20240312 | 114500 | 65135601000 | 413500 | 413000 | 413500 | 413000 | 147 |
| 576 | 20240312 | 114400 | 65074866000 | 413000 | 413500 | 413500 | 413000 | 107 |
| 577 | 20240312 | 114300 | 65030656000 | 413500 | 413500 | 413500 | 413000 | 215 |
| 578 | 20240312 | 114200 | 64941841500 | 413000 | 413500 | 413500 | 413000 | 90 |
| 579 | 20240312 | 114100 | 64904652500 | 413000 | 413500 | 413500 | 413000 | 133 |
| 580 | 20240312 | 114000 | 64849713000 | 413500 | 413500 | 413500 | 413000 | 109 |
| 581 | 20240312 | 113900 | 64804675000 | 413000 | 413000 | 413500 | 412500 | 479 |
| 582 | 20240312 | 113800 | 64606849500 | 413000 | 412500 | 413000 | 412500 | 102 |
| 583 | 20240312 | 113700 | 64564756000 | 412500 | 412500 | 413000 | 412500 | 667 |
| 584 | 20240312 | 113600 | 64289332500 | 412500 | 412500 | 413000 | 412500 | 114 |
| 585 | 20240312 | 113500 | 64242290000 | 412500 | 412500 | 413000 | 412500 | 146 |
| 586 | 20240312 | 113400 | 64182024500 | 413000 | 413000 | 413000 | 412500 | 175 |
| 587 | 20240312 | 113300 | 64109765000 | 413000 | 413000 | 413000 | 412500 | 134 |
| 588 | 20240312 | 113200 | 64054440000 | 413000 | 413000 | 413000 | 412500 | 205 |
| 589 | 20240312 | 113100 | 63969793500 | 413000 | 413500 | 413500 | 413000 | 206 |
| 590 | 20240312 | 113000 | 63884703000 | 413000 | 413500 | 413500 | 413000 | 507 |
| 591 | 20240312 | 112900 | 63675289000 | 413000 | 413000 | 413500 | 413000 | 120 |
| 592 | 20240312 | 112800 | 63625712500 | 413000 | 413000 | 413500 | 412500 | 916 |
| 593 | 20240312 | 112700 | 63247378000 | 413000 | 412500 | 413000 | 412500 | 683 |
| 594 | 20240312 | 112600 | 62965372500 | 412500 | 413000 | 413000 | 412500 | 534 |
| 595 | 20240312 | 112500 | 62744847500 | 412500 | 413000 | 413000 | 412500 | 176 |
| 596 | 20240312 | 112400 | 62672181500 | 412500 | 412500 | 413000 | 412500 | 945 |
| 597 | 20240312 | 112300 | 62281919500 | 413000 | 413000 | 413000 | 412500 | 209 |
| 598 | 20240312 | 112200 | 62195642000 | 413000 | 412500 | 413000 | 412500 | 96 |
| 599 | 20240312 | 112100 | 62156014000 | 413000 | 412500 | 413000 | 412500 | 114 |
| 600 | 20240312 | 112000 | 62108936000 | 412500 | 412000 | 413000 | 412000 | 225 |
| 601 | 20240312 | 111900 | 62016117000 | 412500 | 412500 | 413000 | 412000 | 688 |
| 602 | 20240312 | 111800 | 61732349500 | 412500 | 411500 | 412500 | 411500 | 498 |
| 603 | 20240312 | 111700 | 61527177500 | 412000 | 412000 | 412000 | 411500 | 104 |
| 604 | 20240312 | 111600 | 61484348500 | 412000 | 411500 | 412000 | 411500 | 126 |
| 605 | 20240312 | 111500 | 61432466500 | 412000 | 412000 | 412000 | 411500 | 69 |
| 606 | 20240312 | 111400 | 61404053000 | 412000 | 412000 | 412000 | 411500 | 207 |
| 607 | 20240312 | 111300 | 61318803500 | 412000 | 411500 | 412000 | 411500 | 645 |
| 608 | 20240312 | 111200 | 61053091000 | 412000 | 412000 | 412000 | 411500 | 219 |
| 609 | 20240312 | 111100 | 60962909500 | 411500 | 411500 | 412000 | 411000 | 624 |
| 610 | 20240312 | 111000 | 60706122500 | 411000 | 411000 | 411500 | 411000 | 192 |
| 611 | 20240312 | 110900 | 60627186500 | 411000 | 411000 | 411500 | 411000 | 135 |
| 612 | 20240312 | 110800 | 60571674000 | 411000 | 411500 | 411500 | 411000 | 354 |
| 613 | 20240312 | 110700 | 60426045000 | 411000 | 411500 | 411500 | 411000 | 175 |
| 614 | 20240312 | 110600 | 60354062000 | 411500 | 411500 | 412000 | 411500 | 129 |
| 615 | 20240312 | 110500 | 60300969000 | 411500 | 412000 | 412000 | 411000 | 758 |
| 616 | 20240312 | 110400 | 59989089500 | 412000 | 412500 | 413000 | 411500 | 927 |
| 617 | 20240312 | 110300 | 59607078500 | 412500 | 412500 | 413000 | 412500 | 261 |
| 618 | 20240312 | 110200 | 59499355500 | 412500 | 412500 | 413000 | 412500 | 105 |
| 619 | 20240312 | 110100 | 59456021500 | 412500 | 414000 | 414000 | 412500 | 611 |
| 620 | 20240312 | 110000 | 59203462500 | 413500 | 414000 | 414000 | 413500 | 631 |
| 621 | 20240312 | 105900 | 58942341500 | 413500 | 413000 | 414000 | 413000 | 7659 |
| 622 | 20240312 | 105800 | 55775190000 | 413000 | 413500 | 413500 | 413000 | 1880 |
| 623 | 20240312 | 105700 | 54998682000 | 413000 | 413000 | 413500 | 413000 | 301 |
| 624 | 20240312 | 105600 | 54874313500 | 413500 | 413000 | 413500 | 413000 | 432 |
| 625 | 20240312 | 105500 | 54695742000 | 413500 | 413000 | 413500 | 412500 | 1789 |
| 626 | 20240312 | 105400 | 53956805500 | 412500 | 412500 | 413000 | 412500 | 580 |
| 627 | 20240312 | 105300 | 53717379500 | 413000 | 412500 | 413000 | 412500 | 258 |
| 628 | 20240312 | 105200 | 53610867500 | 413000 | 412500 | 413000 | 412000 | 522 |
| 629 | 20240312 | 105100 | 53395589000 | 413000 | 413500 | 413500 | 412500 | 659 |
| 630 | 20240312 | 105000 | 53123453000 | 413500 | 413000 | 413500 | 412500 | 4640 |
| 631 | 20240312 | 104900 | 51207133500 | 413000 | 412500 | 413000 | 412500 | 2214 |
| 632 | 20240312 | 104800 | 50293243000 | 413000 | 412500 | 413000 | 412500 | 779 |
| 633 | 20240312 | 104700 | 49971880500 | 412500 | 412000 | 413000 | 412000 | 1698 |
| 634 | 20240312 | 104600 | 49271683500 | 412000 | 411500 | 412000 | 411500 | 480 |
| 635 | 20240312 | 104500 | 49074023000 | 412000 | 413000 | 413000 | 412000 | 1418 |
| 636 | 20240312 | 104400 | 48489191000 | 412500 | 413000 | 413000 | 412500 | 118 |
| 637 | 20240312 | 104300 | 48440496000 | 412500 | 412000 | 412500 | 411500 | 5189 |
| 638 | 20240312 | 104200 | 46300961500 | 411500 | 411500 | 412000 | 411500 | 379 |
| 639 | 20240312 | 104100 | 46144914000 | 412000 | 411500 | 412000 | 411000 | 599 |
| 640 | 20240312 | 104000 | 45898454500 | 411500 | 412000 | 412000 | 411000 | 714 |
| 641 | 20240312 | 103900 | 45604635000 | 411500 | 411500 | 412000 | 411500 | 2282 |
| 642 | 20240312 | 103800 | 44665000500 | 411000 | 410500 | 411500 | 410000 | 640 |
| 643 | 20240312 | 103700 | 44402003000 | 410500 | 411500 | 411500 | 410500 | 653 |
| 644 | 20240312 | 103600 | 44133896500 | 411000 | 411500 | 411500 | 411000 | 264 |
| 645 | 20240312 | 103500 | 44025387500 | 411500 | 411500 | 411500 | 411000 | 112 |
| 646 | 20240312 | 103400 | 43979334000 | 411000 | 411000 | 411500 | 411000 | 195 |
| 647 | 20240312 | 103300 | 43899134500 | 411000 | 411000 | 411500 | 411000 | 221 |
| 648 | 20240312 | 103200 | 43808281500 | 411500 | 411000 | 411500 | 411000 | 434 |
| 649 | 20240312 | 103100 | 43629737000 | 411000 | 410500 | 411500 | 410500 | 1046 |
| 650 | 20240312 | 103000 | 43199841500 | 411000 | 411000 | 411000 | 410500 | 312 |
| 651 | 20240312 | 102900 | 43071698500 | 410500 | 411000 | 411000 | 410500 | 153 |
| 652 | 20240312 | 102800 | 43008878000 | 411000 | 410500 | 411000 | 410500 | 274 |
| 653 | 20240312 | 102700 | 42896368500 | 410500 | 410500 | 411000 | 410500 | 160 |
| 654 | 20240312 | 102600 | 42830681000 | 410500 | 411000 | 411500 | 410500 | 684 |
| 655 | 20240312 | 102500 | 42549559000 | 411000 | 411000 | 411500 | 411000 | 96 |
| 656 | 20240312 | 102400 | 42510073500 | 411000 | 411500 | 411500 | 411000 | 172 |
| 657 | 20240312 | 102300 | 42439350500 | 411500 | 411500 | 411500 | 411000 | 124 |
| 658 | 20240312 | 102200 | 42388333000 | 411000 | 410000 | 411500 | 410000 | 1024 |
| 659 | 20240312 | 102100 | 41967643000 | 410000 | 410500 | 410500 | 410000 | 260 |
| 660 | 20240312 | 102000 | 41861007500 | 410000 | 410000 | 410500 | 410000 | 138 |
| 661 | 20240312 | 101900 | 41804401000 | 410000 | 410000 | 410500 | 410000 | 191 |
| 662 | 20240312 | 101800 | 41726088500 | 410500 | 409500 | 410500 | 409500 | 1068 |
| 663 | 20240312 | 101700 | 41288329500 | 409500 | 410000 | 410500 | 409500 | 563 |
| 664 | 20240312 | 101600 | 41057536000 | 410500 | 410500 | 410500 | 410000 | 301 |
| 665 | 20240312 | 101500 | 40934088000 | 410000 | 410000 | 411000 | 410000 | 735 |
| 666 | 20240312 | 101400 | 40632448000 | 410000 | 410500 | 410500 | 410000 | 192 |
| 667 | 20240312 | 101300 | 40553706500 | 410000 | 410000 | 410500 | 410000 | 438 |
| 668 | 20240312 | 101200 | 40374043000 | 410000 | 410000 | 410500 | 410000 | 142 |
| 669 | 20240312 | 101100 | 40315817000 | 410000 | 410500 | 410500 | 410000 | 662 |
| 670 | 20240312 | 101000 | 40044312500 | 410000 | 411500 | 411500 | 410000 | 1797 |
| 671 | 20240312 | 100900 | 39306444000 | 411000 | 412000 | 412000 | 411000 | 674 |
| 672 | 20240312 | 100800 | 39029107500 | 412000 | 412000 | 412500 | 411500 | 1050 |
| 673 | 20240312 | 100700 | 38596619000 | 412000 | 412500 | 412500 | 412000 | 305 |
| 674 | 20240312 | 100600 | 38470910500 | 412500 | 411500 | 412500 | 411500 | 2121 |
| 675 | 20240312 | 100500 | 37597046500 | 412000 | 411500 | 412000 | 411500 | 101 |
| 676 | 20240312 | 100400 | 37555474000 | 411500 | 411000 | 412000 | 411000 | 952 |
| 677 | 20240312 | 100300 | 37163759000 | 411500 | 410500 | 411500 | 410500 | 326 |
| 678 | 20240312 | 100200 | 37029777000 | 410500 | 411000 | 411500 | 410500 | 332 |
| 679 | 20240312 | 100100 | 36893331500 | 411000 | 410500 | 411500 | 410500 | 1230 |
| 680 | 20240312 | 100000 | 36387816000 | 410500 | 410500 | 411500 | 410500 | 611 |
| 681 | 20240312 | 095900 | 36136733000 | 411000 | 410500 | 411500 | 410500 | 222 |
| 682 | 20240312 | 095800 | 36045493500 | 410500 | 411000 | 411500 | 410500 | 199 |
| 683 | 20240312 | 095700 | 35963727500 | 411000 | 410500 | 411500 | 410500 | 296 |
| 684 | 20240312 | 095600 | 35842090500 | 411500 | 411000 | 412000 | 410500 | 753 |
| 685 | 20240312 | 095500 | 35532367000 | 411000 | 410500 | 411500 | 410500 | 753 |
| 686 | 20240312 | 095400 | 35222935500 | 410500 | 410500 | 411000 | 410500 | 358 |
| 687 | 20240312 | 095300 | 35075908500 | 411000 | 411500 | 412000 | 410500 | 1163 |
| 688 | 20240312 | 095200 | 34597713500 | 411500 | 412000 | 412000 | 411500 | 286 |
| 689 | 20240312 | 095100 | 34479958000 | 412000 | 412000 | 412500 | 411500 | 388 |
| 690 | 20240312 | 095000 | 34320066500 | 412500 | 412000 | 412500 | 411500 | 1244 |
| 691 | 20240312 | 094900 | 33807649500 | 412000 | 411000 | 412000 | 411000 | 531 |
| 692 | 20240312 | 094800 | 33589208000 | 411000 | 412500 | 412500 | 411000 | 977 |
| 693 | 20240312 | 094700 | 33186837000 | 412500 | 413000 | 413000 | 412000 | 516 |
| 694 | 20240312 | 094600 | 32973929000 | 412500 | 412500 | 413000 | 412000 | 1775 |
| 695 | 20240312 | 094500 | 32242025000 | 412000 | 413000 | 413000 | 412000 | 647 |
| 696 | 20240312 | 094400 | 31975033500 | 412500 | 412500 | 413000 | 412000 | 1048 |
| 697 | 20240312 | 094300 | 31542542500 | 412500 | 413000 | 413000 | 412000 | 714 |
| 698 | 20240312 | 094200 | 31248011500 | 413000 | 413000 | 413000 | 412500 | 536 |
| 699 | 20240312 | 094100 | 31026809000 | 413000 | 413500 | 413500 | 412500 | 843 |
| 700 | 20240312 | 094000 | 30678707500 | 413000 | 411500 | 413500 | 411000 | 4419 |
| 701 | 20240312 | 093900 | 28854968500 | 411500 | 411500 | 412000 | 411000 | 743 |
| 702 | 20240312 | 093800 | 28549221500 | 411000 | 413000 | 413000 | 411000 | 1669 |
| 703 | 20240312 | 093700 | 27861304000 | 413000 | 413000 | 413000 | 412000 | 1241 |
| 704 | 20240312 | 093600 | 27348876000 | 412500 | 411500 | 413000 | 411500 | 3356 |
| 705 | 20240312 | 093500 | 25965713500 | 411500 | 411500 | 412000 | 411000 | 629 |
| 706 | 20240312 | 093400 | 25706856500 | 411500 | 411000 | 412000 | 410500 | 1902 |
| 707 | 20240312 | 093300 | 24924592000 | 410500 | 411000 | 411500 | 410500 | 982 |
| 708 | 20240312 | 093200 | 24521117500 | 411000 | 412000 | 412500 | 410500 | 1667 |
| 709 | 20240312 | 093100 | 23835263500 | 412000 | 410500 | 412500 | 410500 | 3602 |
| 710 | 20240312 | 093000 | 22351867000 | 411000 | 411000 | 411500 | 410500 | 860 |
| 711 | 20240312 | 092900 | 21998356000 | 411000 | 409000 | 411500 | 409000 | 11185 |
| 712 | 20240312 | 092800 | 17410312500 | 409000 | 409000 | 409500 | 409000 | 547 |
| 713 | 20240312 | 092700 | 17186437000 | 409500 | 408500 | 409500 | 408500 | 2718 |
| 714 | 20240312 | 092600 | 16074727000 | 408500 | 409000 | 409000 | 408500 | 669 |
| 715 | 20240312 | 092500 | 15801386000 | 408500 | 407500 | 409000 | 407500 | 3284 |
| 716 | 20240312 | 092400 | 14460700000 | 407500 | 406500 | 408000 | 406500 | 578 |
| 717 | 20240312 | 092300 | 14225442000 | 406500 | 408000 | 408000 | 406500 | 337 |
| 718 | 20240312 | 092200 | 14088215500 | 407500 | 406500 | 407500 | 406500 | 672 |
| 719 | 20240312 | 092100 | 13814865500 | 407000 | 407500 | 407500 | 406500 | 916 |
| 720 | 20240312 | 092000 | 13442065500 | 407500 | 408000 | 408500 | 407000 | 441 |
| 721 | 20240312 | 091900 | 13262375500 | 408500 | 408500 | 409000 | 407500 | 975 |
| 722 | 20240312 | 091800 | 12864456000 | 408500 | 409000 | 409000 | 408000 | 898 |
| 723 | 20240312 | 091700 | 12497346000 | 409000 | 407500 | 409000 | 407500 | 3309 |
| 724 | 20240312 | 091600 | 11146111500 | 407500 | 407500 | 408000 | 407000 | 707 |
| 725 | 20240312 | 091500 | 10858084000 | 408000 | 408000 | 408500 | 407500 | 1683 |
| 726 | 20240312 | 091400 | 10171141500 | 408000 | 407000 | 408500 | 407000 | 5590 |
| 727 | 20240312 | 091300 | 7891447000 | 407000 | 406000 | 407500 | 405500 | 4056 |
| 728 | 20240312 | 091200 | 6241871500 | 406000 | 405500 | 406500 | 405500 | 638 |
| 729 | 20240312 | 091100 | 5982772500 | 406000 | 406000 | 407000 | 405500 | 1961 |
| 730 | 20240312 | 091000 | 5185754000 | 406500 | 405500 | 406500 | 405000 | 976 |
| 731 | 20240312 | 090900 | 4789640500 | 405500 | 405500 | 406000 | 405000 | 905 |
| 732 | 20240312 | 090800 | 4422649500 | 405500 | 406000 | 406500 | 405500 | 852 |
| 733 | 20240312 | 090700 | 4076754500 | 406000 | 406000 | 406500 | 406000 | 186 |
| 734 | 20240312 | 090600 | 4001221500 | 406000 | 405500 | 407000 | 405500 | 1613 |
| 735 | 20240312 | 090500 | 3345825000 | 406000 | 405500 | 406000 | 405000 | 809 |
| 736 | 20240312 | 090400 | 3017863000 | 406000 | 406000 | 406500 | 405000 | 856 |
| 737 | 20240312 | 090300 | 2670469500 | 406000 | 406000 | 406500 | 406000 | 462 |
| 738 | 20240312 | 090200 | 2482888500 | 406500 | 406000 | 407000 | 405500 | 999 |
| 739 | 20240312 | 090100 | 2076801500 | 406000 | 407000 | 408000 | 405500 | 1594 |
| 740 | 20240312 | 090000 | 1427688500 | 407000 | 404500 | 408500 | 404500 | 3513 |