45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 213700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 3 | 20240307 | 213600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 4 | 20240307 | 213500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 5 | 20240307 | 213400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 6 | 20240307 | 213300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 7 | 20240307 | 213200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 8 | 20240307 | 213100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 9 | 20240307 | 213000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 10 | 20240307 | 212900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 11 | 20240307 | 212800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 12 | 20240307 | 212700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 13 | 20240307 | 212600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 14 | 20240307 | 212500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 15 | 20240307 | 212400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 16 | 20240307 | 212300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 17 | 20240307 | 212200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 18 | 20240307 | 212100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 19 | 20240307 | 212000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 20 | 20240307 | 211900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 21 | 20240307 | 211800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 22 | 20240307 | 211700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 23 | 20240307 | 211600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 24 | 20240307 | 211500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 25 | 20240307 | 211400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 26 | 20240307 | 211300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 27 | 20240307 | 211200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 28 | 20240307 | 211100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 29 | 20240307 | 211000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 30 | 20240307 | 210900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 31 | 20240307 | 210800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 32 | 20240307 | 210700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 33 | 20240307 | 210600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 34 | 20240307 | 210500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 35 | 20240307 | 210400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 36 | 20240307 | 210300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 37 | 20240307 | 210200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 38 | 20240307 | 210100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 39 | 20240307 | 210000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 40 | 20240307 | 205900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 41 | 20240307 | 205800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 42 | 20240307 | 205700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 43 | 20240307 | 205600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 44 | 20240307 | 205500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 45 | 20240307 | 205400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 46 | 20240307 | 205300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 47 | 20240307 | 205200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 48 | 20240307 | 205100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 49 | 20240307 | 205000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 50 | 20240307 | 204900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 51 | 20240307 | 204800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 52 | 20240307 | 204700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 53 | 20240307 | 204600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 54 | 20240307 | 204500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 55 | 20240307 | 204400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 56 | 20240307 | 204300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 57 | 20240307 | 204200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 58 | 20240307 | 204100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 59 | 20240307 | 204000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 60 | 20240307 | 203900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 61 | 20240307 | 203800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 62 | 20240307 | 203700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 63 | 20240307 | 203600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 64 | 20240307 | 203500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 65 | 20240307 | 203400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 66 | 20240307 | 203300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 67 | 20240307 | 203200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 68 | 20240307 | 203100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 69 | 20240307 | 203000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 70 | 20240307 | 202900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 71 | 20240307 | 202800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 72 | 20240307 | 202700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 73 | 20240307 | 202600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 74 | 20240307 | 202500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 75 | 20240307 | 202400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 76 | 20240307 | 202300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 77 | 20240307 | 202200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 78 | 20240307 | 202100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 79 | 20240307 | 202000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 80 | 20240307 | 201900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 81 | 20240307 | 201800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 82 | 20240307 | 201700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 83 | 20240307 | 201600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 84 | 20240307 | 201500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 85 | 20240307 | 201400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 86 | 20240307 | 201300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 87 | 20240307 | 201200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 88 | 20240307 | 201100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 89 | 20240307 | 201000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 90 | 20240307 | 200900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 91 | 20240307 | 200800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 92 | 20240307 | 200700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 93 | 20240307 | 200600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 94 | 20240307 | 200500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 95 | 20240307 | 200400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 96 | 20240307 | 200300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 97 | 20240307 | 200200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 98 | 20240307 | 200100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 99 | 20240307 | 200000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 100 | 20240307 | 195900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 101 | 20240307 | 195800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 102 | 20240307 | 195700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 103 | 20240307 | 195600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 104 | 20240307 | 195500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 105 | 20240307 | 195400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 106 | 20240307 | 195300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 107 | 20240307 | 195200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 108 | 20240307 | 195100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 109 | 20240307 | 195000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 110 | 20240307 | 194900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 111 | 20240307 | 194800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 112 | 20240307 | 194700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 113 | 20240307 | 194600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 114 | 20240307 | 194500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 115 | 20240307 | 194400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 116 | 20240307 | 194300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 117 | 20240307 | 194200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 118 | 20240307 | 194100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 119 | 20240307 | 194000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 120 | 20240307 | 193900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 121 | 20240307 | 193800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 122 | 20240307 | 193700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 123 | 20240307 | 193600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 124 | 20240307 | 193500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 125 | 20240307 | 193400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 126 | 20240307 | 193300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 127 | 20240307 | 193200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 128 | 20240307 | 193100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 129 | 20240307 | 193000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 130 | 20240307 | 192900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 131 | 20240307 | 192800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 132 | 20240307 | 192700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 133 | 20240307 | 192600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 134 | 20240307 | 192500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 135 | 20240307 | 192400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 136 | 20240307 | 192300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 137 | 20240307 | 192200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 138 | 20240307 | 192100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 139 | 20240307 | 192000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 140 | 20240307 | 191900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 141 | 20240307 | 191800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 142 | 20240307 | 191700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 143 | 20240307 | 191600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 144 | 20240307 | 191500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 145 | 20240307 | 191400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 146 | 20240307 | 191300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 147 | 20240307 | 191200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 148 | 20240307 | 191100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 149 | 20240307 | 191000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 150 | 20240307 | 190900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 151 | 20240307 | 190800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 152 | 20240307 | 190700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 153 | 20240307 | 190600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 154 | 20240307 | 190500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 155 | 20240307 | 190400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 156 | 20240307 | 190300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 157 | 20240307 | 190200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 158 | 20240307 | 190100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 159 | 20240307 | 190000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 160 | 20240307 | 185900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 161 | 20240307 | 185800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 162 | 20240307 | 185700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 163 | 20240307 | 185600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 164 | 20240307 | 185500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 165 | 20240307 | 185400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 166 | 20240307 | 185300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 167 | 20240307 | 185200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 168 | 20240307 | 185100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 169 | 20240307 | 185000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 170 | 20240307 | 184900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 171 | 20240307 | 184800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 172 | 20240307 | 184700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 173 | 20240307 | 184600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 174 | 20240307 | 184500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 175 | 20240307 | 184400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 176 | 20240307 | 184300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 177 | 20240307 | 184200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 178 | 20240307 | 184100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 179 | 20240307 | 184000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 180 | 20240307 | 183900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 181 | 20240307 | 183800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 182 | 20240307 | 183700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 183 | 20240307 | 183600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 184 | 20240307 | 183500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 185 | 20240307 | 183400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 186 | 20240307 | 183300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 187 | 20240307 | 183200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 188 | 20240307 | 183100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 189 | 20240307 | 183000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 190 | 20240307 | 182900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 191 | 20240307 | 182800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 192 | 20240307 | 182700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 193 | 20240307 | 182600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 194 | 20240307 | 182500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 195 | 20240307 | 182400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 196 | 20240307 | 182300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 197 | 20240307 | 182200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 198 | 20240307 | 182100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 199 | 20240307 | 182000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 200 | 20240307 | 181900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 201 | 20240307 | 181800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 202 | 20240307 | 181700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 203 | 20240307 | 181600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 204 | 20240307 | 181500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 205 | 20240307 | 181400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 206 | 20240307 | 181300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 207 | 20240307 | 181200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 208 | 20240307 | 181100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 209 | 20240307 | 181000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 210 | 20240307 | 180900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 211 | 20240307 | 180800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 212 | 20240307 | 180700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 213 | 20240307 | 180600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 214 | 20240307 | 180500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 215 | 20240307 | 180400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 216 | 20240307 | 180300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 217 | 20240307 | 180200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 218 | 20240307 | 180100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 219 | 20240307 | 180000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 220 | 20240307 | 175900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 221 | 20240307 | 175800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 222 | 20240307 | 175700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 223 | 20240307 | 175600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 224 | 20240307 | 175500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 225 | 20240307 | 175400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 226 | 20240307 | 175300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 227 | 20240307 | 175200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 228 | 20240307 | 175100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 229 | 20240307 | 175000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 230 | 20240307 | 174900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 231 | 20240307 | 174800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 232 | 20240307 | 174700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 233 | 20240307 | 174600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 234 | 20240307 | 174500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 235 | 20240307 | 174400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 236 | 20240307 | 174300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 237 | 20240307 | 174200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 238 | 20240307 | 174100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 239 | 20240307 | 174000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 240 | 20240307 | 173900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 241 | 20240307 | 173800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 242 | 20240307 | 173700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 243 | 20240307 | 173600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 244 | 20240307 | 173500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 245 | 20240307 | 173400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 246 | 20240307 | 173300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 247 | 20240307 | 173200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 248 | 20240307 | 173100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 249 | 20240307 | 173000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 250 | 20240307 | 172900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 251 | 20240307 | 172800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 252 | 20240307 | 172700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 253 | 20240307 | 172600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 254 | 20240307 | 172500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 255 | 20240307 | 172400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 256 | 20240307 | 172300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 257 | 20240307 | 172200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 258 | 20240307 | 172100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 259 | 20240307 | 172000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 260 | 20240307 | 171900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 261 | 20240307 | 171800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 262 | 20240307 | 171700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 263 | 20240307 | 171600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 264 | 20240307 | 171500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 265 | 20240307 | 171400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 266 | 20240307 | 171300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 267 | 20240307 | 171200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 268 | 20240307 | 171100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 269 | 20240307 | 171000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 270 | 20240307 | 170900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 271 | 20240307 | 170800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 272 | 20240307 | 170700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 273 | 20240307 | 170600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 274 | 20240307 | 170500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 275 | 20240307 | 170400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 276 | 20240307 | 170300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 277 | 20240307 | 170200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 278 | 20240307 | 170100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 279 | 20240307 | 170000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 280 | 20240307 | 165900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 281 | 20240307 | 165800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 282 | 20240307 | 165700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 283 | 20240307 | 165600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 284 | 20240307 | 165500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 285 | 20240307 | 165400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 286 | 20240307 | 165300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 287 | 20240307 | 165200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 288 | 20240307 | 165100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 289 | 20240307 | 165000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 290 | 20240307 | 164900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 291 | 20240307 | 164800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 292 | 20240307 | 164700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 293 | 20240307 | 164600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 294 | 20240307 | 164500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 295 | 20240307 | 164400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 296 | 20240307 | 164300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 297 | 20240307 | 164200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 298 | 20240307 | 164100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 299 | 20240307 | 164000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 300 | 20240307 | 163900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 301 | 20240307 | 163800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 302 | 20240307 | 163700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 303 | 20240307 | 163600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 304 | 20240307 | 163500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 305 | 20240307 | 163400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 306 | 20240307 | 163300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 307 | 20240307 | 163200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 308 | 20240307 | 163100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 309 | 20240307 | 163000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 310 | 20240307 | 162900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 311 | 20240307 | 162800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 312 | 20240307 | 162700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 313 | 20240307 | 162600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 314 | 20240307 | 162500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 315 | 20240307 | 162400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 316 | 20240307 | 162300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 317 | 20240307 | 162200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 318 | 20240307 | 162100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 319 | 20240307 | 162000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 320 | 20240307 | 161900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 321 | 20240307 | 161800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 322 | 20240307 | 161700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 323 | 20240307 | 161600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 324 | 20240307 | 161500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 325 | 20240307 | 161400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 326 | 20240307 | 161300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 327 | 20240307 | 161200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 328 | 20240307 | 161100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 329 | 20240307 | 161000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 330 | 20240307 | 160900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 331 | 20240307 | 160800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 332 | 20240307 | 160700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 333 | 20240307 | 160600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 334 | 20240307 | 160500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 335 | 20240307 | 160400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 336 | 20240307 | 160300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 337 | 20240307 | 160200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 338 | 20240307 | 160100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 339 | 20240307 | 160000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 340 | 20240307 | 155900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 341 | 20240307 | 155800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 342 | 20240307 | 155700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 343 | 20240307 | 155600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 344 | 20240307 | 155500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 345 | 20240307 | 155400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 346 | 20240307 | 155300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 347 | 20240307 | 155200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 348 | 20240307 | 155100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 349 | 20240307 | 155000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 350 | 20240307 | 154900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 351 | 20240307 | 154800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 352 | 20240307 | 154700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 353 | 20240307 | 154600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 354 | 20240307 | 154500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 355 | 20240307 | 154400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 356 | 20240307 | 154300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 357 | 20240307 | 154200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 358 | 20240307 | 154100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 359 | 20240307 | 154000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 360 | 20240307 | 153900 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 361 | 20240307 | 153800 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 362 | 20240307 | 153700 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 363 | 20240307 | 153600 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 364 | 20240307 | 153500 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 365 | 20240307 | 153400 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 366 | 20240307 | 153300 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 367 | 20240307 | 153200 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 368 | 20240307 | 153100 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 369 | 20240307 | 153000 | 201853387500 | 344500 | 344500 | 344500 | 344500 | 3828 |
| 370 | 20240307 | 152900 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 371 | 20240307 | 152800 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 372 | 20240307 | 152700 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 373 | 20240307 | 152600 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 374 | 20240307 | 152500 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 375 | 20240307 | 152400 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 376 | 20240307 | 152300 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 377 | 20240307 | 152200 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 378 | 20240307 | 152100 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 379 | 20240307 | 152000 | 200534641500 | 344500 | 344500 | 344500 | 344500 | 0 |
| 380 | 20240307 | 151900 | 200534641500 | 344500 | 343500 | 344500 | 343500 | 1376 |
| 381 | 20240307 | 151800 | 200061343000 | 344000 | 342500 | 344000 | 342500 | 968 |
| 382 | 20240307 | 151700 | 199728885000 | 343500 | 343000 | 343500 | 342500 | 1142 |
| 383 | 20240307 | 151600 | 199337241000 | 343000 | 343000 | 343000 | 342500 | 810 |
| 384 | 20240307 | 151500 | 199059625000 | 342500 | 343000 | 343000 | 342500 | 675 |
| 385 | 20240307 | 151400 | 198828275000 | 342500 | 343500 | 343500 | 342500 | 297 |
| 386 | 20240307 | 151300 | 198726415000 | 343000 | 343000 | 343500 | 343000 | 362 |
| 387 | 20240307 | 151200 | 198602203000 | 343000 | 343000 | 343500 | 343000 | 295 |
| 388 | 20240307 | 151100 | 198500946500 | 343500 | 343000 | 344000 | 342000 | 1457 |
| 389 | 20240307 | 151000 | 198001368000 | 343000 | 343000 | 343500 | 342500 | 239 |
| 390 | 20240307 | 150900 | 197919397500 | 343000 | 343500 | 343500 | 342000 | 1660 |
| 391 | 20240307 | 150800 | 197351026500 | 343000 | 344500 | 344500 | 343000 | 920 |
| 392 | 20240307 | 150700 | 197034752000 | 344000 | 345000 | 345000 | 344000 | 569 |
| 393 | 20240307 | 150600 | 196838683000 | 345000 | 345000 | 345500 | 344500 | 311 |
| 394 | 20240307 | 150500 | 196731415000 | 345000 | 345000 | 346000 | 344000 | 1086 |
| 395 | 20240307 | 150400 | 196357010500 | 344500 | 345000 | 345000 | 344500 | 465 |
| 396 | 20240307 | 150300 | 196196691000 | 345000 | 345000 | 345500 | 344000 | 1360 |
| 397 | 20240307 | 150200 | 195727547500 | 345000 | 343000 | 346000 | 343000 | 1200 |
| 398 | 20240307 | 150100 | 195313936000 | 343000 | 345500 | 346000 | 343000 | 742 |
| 399 | 20240307 | 150000 | 195058520000 | 345500 | 346000 | 346000 | 345500 | 491 |
| 400 | 20240307 | 145900 | 194888779500 | 345500 | 346500 | 346500 | 344500 | 893 |
| 401 | 20240307 | 145800 | 194580359000 | 346500 | 347000 | 347000 | 346000 | 751 |
| 402 | 20240307 | 145700 | 194320200500 | 347000 | 346000 | 347000 | 345500 | 710 |
| 403 | 20240307 | 145600 | 194074098500 | 345500 | 346000 | 346000 | 345000 | 962 |
| 404 | 20240307 | 145500 | 193741762500 | 346000 | 347000 | 347000 | 345500 | 605 |
| 405 | 20240307 | 145400 | 193532221000 | 346500 | 346500 | 347000 | 346500 | 1000 |
| 406 | 20240307 | 145300 | 193185605500 | 346500 | 347500 | 348000 | 346000 | 1553 |
| 407 | 20240307 | 145200 | 192646758500 | 347500 | 348000 | 348500 | 347000 | 1249 |
| 408 | 20240307 | 145100 | 192212466000 | 348000 | 347500 | 349000 | 346500 | 4168 |
| 409 | 20240307 | 145000 | 190762684000 | 347500 | 346000 | 347500 | 346000 | 2543 |
| 410 | 20240307 | 144900 | 189880249500 | 346500 | 345500 | 346500 | 345500 | 1791 |
| 411 | 20240307 | 144800 | 189260956000 | 345500 | 344000 | 346500 | 343500 | 5459 |
| 412 | 20240307 | 144700 | 187377144000 | 344000 | 343500 | 344000 | 342500 | 2815 |
| 413 | 20240307 | 144600 | 186412208000 | 343500 | 342500 | 343500 | 342000 | 1348 |
| 414 | 20240307 | 144500 | 185949977500 | 342000 | 341000 | 342000 | 341000 | 257 |
| 415 | 20240307 | 144400 | 185862192000 | 340500 | 341000 | 342000 | 340500 | 1176 |
| 416 | 20240307 | 144300 | 185460946000 | 341000 | 341000 | 341500 | 341000 | 948 |
| 417 | 20240307 | 144200 | 185137604000 | 341000 | 342500 | 342500 | 341000 | 1626 |
| 418 | 20240307 | 144100 | 184582231500 | 342500 | 342000 | 343000 | 341000 | 759 |
| 419 | 20240307 | 144000 | 184322565500 | 341000 | 341000 | 341500 | 340000 | 1014 |
| 420 | 20240307 | 143900 | 183976590000 | 340500 | 341000 | 341000 | 340000 | 230 |
| 421 | 20240307 | 143800 | 183898208500 | 341000 | 342000 | 342000 | 341000 | 280 |
| 422 | 20240307 | 143700 | 183802543000 | 341000 | 341000 | 342000 | 340500 | 954 |
| 423 | 20240307 | 143600 | 183477269000 | 340500 | 340000 | 341000 | 339500 | 329 |
| 424 | 20240307 | 143500 | 183365317000 | 340500 | 339500 | 340500 | 339500 | 362 |
| 425 | 20240307 | 143400 | 183242213000 | 339500 | 340000 | 340000 | 339000 | 281 |
| 426 | 20240307 | 143300 | 183146882000 | 340000 | 339500 | 340000 | 339000 | 417 |
| 427 | 20240307 | 143200 | 183005195000 | 339500 | 339000 | 340000 | 339000 | 709 |
| 428 | 20240307 | 143100 | 182764505000 | 339500 | 338000 | 339500 | 338000 | 208 |
| 429 | 20240307 | 143000 | 182694027500 | 338500 | 338500 | 339000 | 337500 | 349 |
| 430 | 20240307 | 142900 | 182575987500 | 338000 | 339500 | 339500 | 338000 | 734 |
| 431 | 20240307 | 142800 | 182327512000 | 339000 | 339500 | 340000 | 338500 | 412 |
| 432 | 20240307 | 142700 | 182187733500 | 339500 | 340500 | 341500 | 339500 | 824 |
| 433 | 20240307 | 142600 | 181907258000 | 340500 | 342500 | 343000 | 340500 | 712 |
| 434 | 20240307 | 142500 | 181664043000 | 342500 | 342500 | 343500 | 342000 | 702 |
| 435 | 20240307 | 142400 | 181423417500 | 343000 | 343000 | 343500 | 342000 | 675 |
| 436 | 20240307 | 142300 | 181191961000 | 343000 | 343500 | 344000 | 342000 | 760 |
| 437 | 20240307 | 142200 | 180931049500 | 343000 | 342500 | 343000 | 341500 | 2234 |
| 438 | 20240307 | 142100 | 180166299500 | 342500 | 342500 | 343000 | 342000 | 736 |
| 439 | 20240307 | 142000 | 179914304500 | 342000 | 341500 | 342500 | 341000 | 810 |
| 440 | 20240307 | 141900 | 179637222500 | 341000 | 339000 | 341500 | 338500 | 1555 |
| 441 | 20240307 | 141800 | 179108646000 | 339000 | 339500 | 340000 | 338500 | 313 |
| 442 | 20240307 | 141700 | 179002495500 | 339500 | 340000 | 340000 | 338500 | 859 |
| 443 | 20240307 | 141600 | 178710997500 | 340000 | 340000 | 340500 | 339500 | 134 |
| 444 | 20240307 | 141500 | 178665465500 | 340500 | 340500 | 341000 | 340000 | 841 |
| 445 | 20240307 | 141400 | 178379232000 | 340500 | 342000 | 342500 | 340500 | 360 |
| 446 | 20240307 | 141300 | 178256269000 | 341000 | 341500 | 342000 | 341000 | 891 |
| 447 | 20240307 | 141200 | 177952104500 | 342000 | 341000 | 343000 | 341000 | 1601 |
| 448 | 20240307 | 141100 | 177404693500 | 341000 | 339500 | 342000 | 339500 | 4172 |
| 449 | 20240307 | 141000 | 175983608000 | 339500 | 340000 | 340000 | 339000 | 673 |
| 450 | 20240307 | 140900 | 175755116000 | 339500 | 340000 | 340000 | 339500 | 372 |
| 451 | 20240307 | 140800 | 175628758500 | 339500 | 339500 | 340000 | 339500 | 389 |
| 452 | 20240307 | 140700 | 175496582000 | 339500 | 338500 | 339500 | 338500 | 1051 |
| 453 | 20240307 | 140600 | 175139926000 | 339000 | 338500 | 339000 | 338000 | 409 |
| 454 | 20240307 | 140500 | 175001413000 | 338500 | 337500 | 338500 | 337500 | 289 |
| 455 | 20240307 | 140400 | 174903742500 | 337500 | 337000 | 338000 | 336500 | 365 |
| 456 | 20240307 | 140300 | 174780610000 | 337500 | 338000 | 338000 | 336500 | 471 |
| 457 | 20240307 | 140200 | 174621848000 | 337500 | 338000 | 338000 | 337500 | 342 |
| 458 | 20240307 | 140100 | 174506409500 | 337500 | 337500 | 338000 | 337500 | 179 |
| 459 | 20240307 | 140000 | 174445952000 | 337500 | 337500 | 338000 | 337000 | 230 |
| 460 | 20240307 | 135900 | 174368319000 | 337500 | 337500 | 338000 | 337000 | 215 |
| 461 | 20240307 | 135800 | 174295721500 | 337500 | 337500 | 337500 | 337000 | 457 |
| 462 | 20240307 | 135700 | 174141639500 | 337000 | 337500 | 337500 | 337000 | 81 |
| 463 | 20240307 | 135600 | 174114313500 | 337500 | 337500 | 337500 | 336500 | 282 |
| 464 | 20240307 | 135500 | 174019269500 | 337500 | 336500 | 337500 | 336500 | 288 |
| 465 | 20240307 | 135400 | 173922305000 | 336500 | 337000 | 337000 | 336500 | 144 |
| 466 | 20240307 | 135300 | 173873817000 | 337000 | 337000 | 337000 | 336500 | 99 |
| 467 | 20240307 | 135200 | 173840487000 | 337000 | 337500 | 337500 | 336500 | 197 |
| 468 | 20240307 | 135100 | 173774157000 | 337500 | 337000 | 338000 | 336500 | 225 |
| 469 | 20240307 | 135000 | 173698362500 | 337000 | 337000 | 338000 | 336500 | 1331 |
| 470 | 20240307 | 134900 | 173249390000 | 337000 | 337000 | 337500 | 336500 | 500 |
| 471 | 20240307 | 134800 | 173080894000 | 337000 | 337500 | 337500 | 337000 | 205 |
| 472 | 20240307 | 134700 | 173011761000 | 337500 | 336500 | 337500 | 336000 | 288 |
| 473 | 20240307 | 134600 | 172914764000 | 336500 | 336500 | 337000 | 336000 | 118 |
| 474 | 20240307 | 134500 | 172875072500 | 336500 | 337000 | 337000 | 336000 | 135 |
| 475 | 20240307 | 134400 | 172829613500 | 337000 | 336500 | 337000 | 336000 | 211 |
| 476 | 20240307 | 134300 | 172758573500 | 336500 | 336500 | 337000 | 335000 | 127 |
| 477 | 20240307 | 134200 | 172715892000 | 335000 | 336500 | 336500 | 335000 | 404 |
| 478 | 20240307 | 134100 | 172580320000 | 336500 | 337500 | 337500 | 336000 | 55 |
| 479 | 20240307 | 134000 | 172561814000 | 337500 | 337000 | 337500 | 335500 | 196 |
| 480 | 20240307 | 133900 | 172495853500 | 336000 | 338000 | 338000 | 336000 | 771 |
| 481 | 20240307 | 133800 | 172235744500 | 338000 | 337500 | 338000 | 337500 | 213 |
| 482 | 20240307 | 133700 | 172163812500 | 337500 | 337000 | 338000 | 337000 | 450 |
| 483 | 20240307 | 133600 | 172012010000 | 337000 | 335500 | 338000 | 335000 | 363 |
| 484 | 20240307 | 133500 | 171889854500 | 335000 | 335000 | 335500 | 335000 | 288 |
| 485 | 20240307 | 133400 | 171793283000 | 335000 | 335000 | 335500 | 334500 | 583 |
| 486 | 20240307 | 133300 | 171598067000 | 335500 | 335500 | 335500 | 335000 | 576 |
| 487 | 20240307 | 133200 | 171405062500 | 335000 | 336500 | 336500 | 335000 | 2296 |
| 488 | 20240307 | 133100 | 170634732000 | 336500 | 336500 | 337000 | 336000 | 88 |
| 489 | 20240307 | 133000 | 170605115500 | 336000 | 337000 | 337500 | 336000 | 364 |
| 490 | 20240307 | 132900 | 170482581500 | 337000 | 336500 | 337500 | 336500 | 125 |
| 491 | 20240307 | 132800 | 170440422500 | 336500 | 336500 | 337500 | 336500 | 353 |
| 492 | 20240307 | 132700 | 170321560500 | 336500 | 336500 | 337000 | 336500 | 183 |
| 493 | 20240307 | 132600 | 170259963000 | 337000 | 336000 | 337000 | 336000 | 244 |
| 494 | 20240307 | 132500 | 170177905000 | 336000 | 335500 | 336000 | 335500 | 452 |
| 495 | 20240307 | 132400 | 170026156000 | 335500 | 336000 | 336000 | 335500 | 598 |
| 496 | 20240307 | 132300 | 169825398500 | 337000 | 338000 | 338000 | 335500 | 1589 |
| 497 | 20240307 | 132200 | 169290603500 | 337500 | 336500 | 338000 | 336500 | 577 |
| 498 | 20240307 | 132100 | 169095973000 | 336500 | 339000 | 339000 | 336500 | 1348 |
| 499 | 20240307 | 132000 | 168640973000 | 339000 | 339500 | 340000 | 339000 | 350 |
| 500 | 20240307 | 131900 | 168522153500 | 340000 | 340000 | 340500 | 339500 | 327 |
| 501 | 20240307 | 131800 | 168410992500 | 340000 | 340500 | 341000 | 340000 | 476 |
| 502 | 20240307 | 131700 | 168248929000 | 340500 | 341000 | 341500 | 340500 | 554 |
| 503 | 20240307 | 131600 | 168059926500 | 341500 | 341000 | 341500 | 340500 | 497 |
| 504 | 20240307 | 131500 | 167890444000 | 341000 | 339500 | 342000 | 339500 | 2599 |
| 505 | 20240307 | 131400 | 167004332000 | 339500 | 339500 | 339500 | 339000 | 511 |
| 506 | 20240307 | 131300 | 166830947000 | 339500 | 340000 | 340000 | 339000 | 356 |
| 507 | 20240307 | 131200 | 166710077500 | 339500 | 340000 | 340000 | 339500 | 274 |
| 508 | 20240307 | 131100 | 166616945000 | 340000 | 339500 | 340000 | 339500 | 189 |
| 509 | 20240307 | 131000 | 166552722000 | 339500 | 339000 | 340000 | 339000 | 434 |
| 510 | 20240307 | 130900 | 166405343500 | 339000 | 340500 | 340500 | 338500 | 484 |
| 511 | 20240307 | 130800 | 166240917000 | 340500 | 340500 | 341500 | 340500 | 515 |
| 512 | 20240307 | 130700 | 166065352000 | 341000 | 338500 | 341000 | 338500 | 1724 |
| 513 | 20240307 | 130600 | 165478462500 | 338500 | 339500 | 339500 | 338500 | 739 |
| 514 | 20240307 | 130500 | 165227764000 | 339500 | 338000 | 339500 | 337500 | 281 |
| 515 | 20240307 | 130400 | 165132526000 | 338000 | 339500 | 339500 | 338000 | 368 |
| 516 | 20240307 | 130300 | 165007810500 | 339500 | 340000 | 340000 | 337500 | 2494 |
| 517 | 20240307 | 130200 | 164160889500 | 340000 | 340000 | 341000 | 340000 | 428 |
| 518 | 20240307 | 130100 | 164015206000 | 340500 | 340500 | 341000 | 340000 | 532 |
| 519 | 20240307 | 130000 | 163834029000 | 340500 | 340500 | 341500 | 340000 | 1042 |
| 520 | 20240307 | 125900 | 163479068000 | 341000 | 339500 | 341500 | 339000 | 2245 |
| 521 | 20240307 | 125800 | 162715343000 | 339500 | 337000 | 339500 | 337000 | 1269 |
| 522 | 20240307 | 125700 | 162286066500 | 337000 | 338500 | 338500 | 337000 | 296 |
| 523 | 20240307 | 125600 | 162186074500 | 338500 | 339500 | 339500 | 338000 | 1329 |
| 524 | 20240307 | 125500 | 161735756500 | 339000 | 337500 | 339500 | 336500 | 2183 |
| 525 | 20240307 | 125400 | 160998022500 | 337500 | 336500 | 338000 | 336000 | 1902 |
| 526 | 20240307 | 125300 | 160356618500 | 337000 | 336000 | 337500 | 335500 | 1899 |
| 527 | 20240307 | 125200 | 159717342000 | 335500 | 334500 | 335500 | 334000 | 788 |
| 528 | 20240307 | 125100 | 159453410000 | 334500 | 334000 | 334500 | 333000 | 457 |
| 529 | 20240307 | 125000 | 159300769500 | 334000 | 332500 | 334000 | 332500 | 491 |
| 530 | 20240307 | 124900 | 159137388000 | 333000 | 332500 | 333500 | 332500 | 231 |
| 531 | 20240307 | 124800 | 159060512000 | 332500 | 332500 | 333000 | 332000 | 194 |
| 532 | 20240307 | 124700 | 158996001500 | 332500 | 334500 | 334500 | 332000 | 1863 |
| 533 | 20240307 | 124600 | 158376207000 | 334500 | 335000 | 335000 | 333500 | 946 |
| 534 | 20240307 | 124500 | 158059993500 | 334500 | 333500 | 335500 | 333500 | 475 |
| 535 | 20240307 | 124400 | 157901039000 | 333500 | 334000 | 334000 | 332500 | 477 |
| 536 | 20240307 | 124300 | 157742143000 | 333000 | 334500 | 334500 | 332500 | 1314 |
| 537 | 20240307 | 124200 | 157303720500 | 334500 | 332500 | 334500 | 332500 | 341 |
| 538 | 20240307 | 124100 | 157190078000 | 333000 | 333500 | 333500 | 332000 | 619 |
| 539 | 20240307 | 124000 | 156984188500 | 333000 | 334000 | 334000 | 333000 | 595 |
| 540 | 20240307 | 123900 | 156785812000 | 334000 | 335000 | 335000 | 332000 | 1580 |
| 541 | 20240307 | 123800 | 156259059500 | 334500 | 335000 | 335000 | 334000 | 424 |
| 542 | 20240307 | 123700 | 156117328500 | 334500 | 335500 | 336000 | 333500 | 1259 |
| 543 | 20240307 | 123600 | 155695776500 | 335500 | 335000 | 336000 | 334500 | 1369 |
| 544 | 20240307 | 123500 | 155236743500 | 335000 | 336000 | 336000 | 333500 | 1421 |
| 545 | 20240307 | 123400 | 154760744000 | 336000 | 335000 | 336000 | 335000 | 1243 |
| 546 | 20240307 | 123300 | 154343578500 | 335000 | 334000 | 335000 | 333500 | 754 |
| 547 | 20240307 | 123200 | 154091341000 | 333500 | 332500 | 334000 | 332500 | 567 |
| 548 | 20240307 | 123100 | 153902567000 | 332500 | 331500 | 332500 | 330500 | 1092 |
| 549 | 20240307 | 123000 | 153540783000 | 331500 | 333500 | 333500 | 331500 | 2318 |
| 550 | 20240307 | 122900 | 152769879500 | 334000 | 334000 | 334500 | 333500 | 494 |
| 551 | 20240307 | 122800 | 152604952000 | 334000 | 334000 | 335000 | 333000 | 1139 |
| 552 | 20240307 | 122700 | 152224694500 | 333500 | 335000 | 335500 | 332500 | 2756 |
| 553 | 20240307 | 122600 | 151303699500 | 334500 | 333500 | 335000 | 333500 | 1508 |
| 554 | 20240307 | 122500 | 150799720500 | 333500 | 333000 | 334000 | 332000 | 2505 |
| 555 | 20240307 | 122400 | 149964866500 | 333000 | 330500 | 333000 | 330000 | 2013 |
| 556 | 20240307 | 122300 | 149298288000 | 330500 | 331500 | 332000 | 330000 | 2218 |
| 557 | 20240307 | 122200 | 148564444000 | 331500 | 329000 | 332000 | 328000 | 3114 |
| 558 | 20240307 | 122100 | 147535860500 | 329500 | 331000 | 331500 | 328000 | 9651 |
| 559 | 20240307 | 122000 | 144359073000 | 331000 | 334500 | 335000 | 331000 | 4270 |
| 560 | 20240307 | 121900 | 142939171000 | 335000 | 334000 | 335000 | 333500 | 2730 |
| 561 | 20240307 | 121800 | 142027251500 | 334000 | 335500 | 336000 | 333000 | 2647 |
| 562 | 20240307 | 121700 | 141142307000 | 336000 | 338500 | 339000 | 333000 | 7788 |
| 563 | 20240307 | 121600 | 138526752000 | 338000 | 337000 | 338000 | 336000 | 2526 |
| 564 | 20240307 | 121500 | 137675880000 | 337000 | 339000 | 339000 | 334000 | 5863 |
| 565 | 20240307 | 121400 | 135703503500 | 338500 | 341500 | 343500 | 338500 | 6670 |
| 566 | 20240307 | 121300 | 133429560500 | 341500 | 343500 | 344500 | 341500 | 2605 |
| 567 | 20240307 | 121200 | 132536753000 | 343000 | 344500 | 346000 | 343000 | 3184 |
| 568 | 20240307 | 121100 | 131441707000 | 345000 | 349000 | 349000 | 344500 | 4261 |
| 569 | 20240307 | 121000 | 129965709500 | 349000 | 349500 | 350000 | 349000 | 2518 |
| 570 | 20240307 | 120900 | 129086642000 | 350000 | 349500 | 351000 | 349500 | 1341 |
| 571 | 20240307 | 120800 | 128616908000 | 349500 | 350500 | 352000 | 349000 | 3093 |
| 572 | 20240307 | 120700 | 127533199500 | 350500 | 349500 | 351000 | 349000 | 2042 |
| 573 | 20240307 | 120600 | 126818560000 | 349000 | 351000 | 351500 | 348500 | 1670 |
| 574 | 20240307 | 120500 | 126234867500 | 350500 | 351000 | 352000 | 350000 | 2190 |
| 575 | 20240307 | 120400 | 125466449000 | 351000 | 351500 | 352000 | 350500 | 2272 |
| 576 | 20240307 | 120300 | 124668052500 | 352000 | 353000 | 354500 | 351500 | 5011 |
| 577 | 20240307 | 120200 | 122898991000 | 353000 | 351500 | 354000 | 351000 | 6622 |
| 578 | 20240307 | 120100 | 120560778500 | 351000 | 353000 | 353500 | 350500 | 5666 |
| 579 | 20240307 | 120000 | 118564043000 | 353500 | 353500 | 353500 | 353500 | 0 |
| 580 | 20240307 | 115900 | 118564043000 | 353500 | 353500 | 353500 | 353500 | 0 |
| 581 | 20240307 | 115800 | 118564043000 | 353500 | 348000 | 353500 | 348000 | 14586 |
| 582 | 20240307 | 115700 | 113444191500 | 348000 | 349000 | 349500 | 348000 | 1498 |
| 583 | 20240307 | 115600 | 112921990000 | 349500 | 349500 | 350000 | 349000 | 4818 |
| 584 | 20240307 | 115500 | 111237465500 | 349500 | 346500 | 349500 | 346000 | 9093 |
| 585 | 20240307 | 115400 | 108068287500 | 346000 | 344500 | 346500 | 344500 | 4402 |
| 586 | 20240307 | 115300 | 106548864500 | 344500 | 343000 | 344500 | 343000 | 1006 |
| 587 | 20240307 | 115200 | 106202808000 | 342500 | 341500 | 343000 | 341500 | 708 |
| 588 | 20240307 | 115100 | 105960429500 | 342000 | 341500 | 342000 | 341500 | 143 |
| 589 | 20240307 | 115000 | 105911575000 | 341500 | 342000 | 342500 | 341500 | 185 |
| 590 | 20240307 | 114900 | 105848307500 | 342000 | 341500 | 342000 | 341000 | 909 |
| 591 | 20240307 | 114800 | 105537953500 | 341500 | 342500 | 342500 | 341500 | 337 |
| 592 | 20240307 | 114700 | 105422808500 | 342000 | 343000 | 343000 | 342000 | 116 |
| 593 | 20240307 | 114600 | 105383076500 | 343000 | 342000 | 343000 | 341500 | 397 |
| 594 | 20240307 | 114500 | 105246980000 | 342500 | 342500 | 343500 | 341500 | 1418 |
| 595 | 20240307 | 114400 | 104762130500 | 343000 | 342500 | 343000 | 342000 | 130 |
| 596 | 20240307 | 114300 | 104717636000 | 342500 | 343000 | 343000 | 342000 | 608 |
| 597 | 20240307 | 114200 | 104509650500 | 343000 | 343500 | 343500 | 343000 | 443 |
| 598 | 20240307 | 114100 | 104357599000 | 343500 | 343000 | 343500 | 343000 | 75 |
| 599 | 20240307 | 114000 | 104331862000 | 342500 | 342000 | 343500 | 342000 | 1052 |
| 600 | 20240307 | 113900 | 103971501000 | 342000 | 342500 | 343000 | 342000 | 362 |
| 601 | 20240307 | 113800 | 103847617000 | 342500 | 343000 | 343000 | 342000 | 185 |
| 602 | 20240307 | 113700 | 103784310500 | 343000 | 343000 | 343000 | 342000 | 208 |
| 603 | 20240307 | 113600 | 103713043500 | 342500 | 343000 | 343000 | 342500 | 282 |
| 604 | 20240307 | 113500 | 103616382000 | 342500 | 342500 | 343000 | 342500 | 226 |
| 605 | 20240307 | 113400 | 103538973500 | 342500 | 341500 | 343000 | 341500 | 290 |
| 606 | 20240307 | 113300 | 103439768500 | 342000 | 342000 | 342000 | 341500 | 223 |
| 607 | 20240307 | 113200 | 103363556000 | 341500 | 342000 | 343000 | 341000 | 944 |
| 608 | 20240307 | 113100 | 103041042500 | 343000 | 343500 | 343500 | 342000 | 762 |
| 609 | 20240307 | 113000 | 102779752000 | 343500 | 343500 | 344000 | 343500 | 250 |
| 610 | 20240307 | 112900 | 102693850500 | 343500 | 343500 | 344000 | 343500 | 70 |
| 611 | 20240307 | 112800 | 102669785000 | 344000 | 343500 | 344000 | 343500 | 222 |
| 612 | 20240307 | 112700 | 102593517000 | 343500 | 344000 | 344500 | 343500 | 364 |
| 613 | 20240307 | 112600 | 102468310500 | 344000 | 344000 | 344000 | 343500 | 296 |
| 614 | 20240307 | 112500 | 102366488500 | 344000 | 343000 | 344000 | 342500 | 606 |
| 615 | 20240307 | 112400 | 102158557000 | 343500 | 344000 | 344000 | 343000 | 242 |
| 616 | 20240307 | 112300 | 102075373000 | 343500 | 343500 | 344000 | 342500 | 542 |
| 617 | 20240307 | 112200 | 101889361000 | 343500 | 342000 | 344000 | 342000 | 145 |
| 618 | 20240307 | 112100 | 101839540000 | 342000 | 342000 | 343500 | 341500 | 274 |
| 619 | 20240307 | 112000 | 101745724500 | 342000 | 342000 | 343000 | 341500 | 485 |
| 620 | 20240307 | 111900 | 101579807000 | 342500 | 343000 | 343000 | 341500 | 190 |
| 621 | 20240307 | 111800 | 101514810500 | 343000 | 343500 | 343500 | 341500 | 1340 |
| 622 | 20240307 | 111700 | 101055908500 | 343500 | 343500 | 343500 | 343000 | 190 |
| 623 | 20240307 | 111600 | 100990700500 | 343500 | 343000 | 343500 | 343000 | 330 |
| 624 | 20240307 | 111500 | 100877405500 | 343500 | 343500 | 344500 | 343000 | 692 |
| 625 | 20240307 | 111400 | 100639515500 | 344000 | 344000 | 344000 | 343000 | 950 |
| 626 | 20240307 | 111300 | 100313178500 | 343500 | 344000 | 344500 | 343500 | 962 |
| 627 | 20240307 | 111200 | 99982172500 | 344000 | 342500 | 344000 | 342500 | 1096 |
| 628 | 20240307 | 111100 | 99606224500 | 343000 | 342500 | 343000 | 342000 | 204 |
| 629 | 20240307 | 111000 | 99536287000 | 342500 | 343000 | 343000 | 342000 | 734 |
| 630 | 20240307 | 110900 | 99285044000 | 343000 | 343000 | 344000 | 342500 | 687 |
| 631 | 20240307 | 110800 | 99049433500 | 343000 | 343500 | 343500 | 342500 | 681 |
| 632 | 20240307 | 110700 | 98815875500 | 343500 | 343500 | 343500 | 343000 | 794 |
| 633 | 20240307 | 110600 | 98543428500 | 343500 | 343500 | 343500 | 343000 | 691 |
| 634 | 20240307 | 110500 | 98306131500 | 343500 | 344500 | 344500 | 343000 | 1370 |
| 635 | 20240307 | 110400 | 97835437000 | 344500 | 345500 | 345500 | 344500 | 748 |
| 636 | 20240307 | 110300 | 97577563000 | 345500 | 345000 | 345500 | 345000 | 294 |
| 637 | 20240307 | 110200 | 97476012500 | 345000 | 345500 | 346000 | 345000 | 404 |
| 638 | 20240307 | 110100 | 97336464500 | 345500 | 346000 | 347000 | 345500 | 795 |
| 639 | 20240307 | 110000 | 97061191000 | 346000 | 346000 | 347000 | 346000 | 723 |
| 640 | 20240307 | 105900 | 96810669500 | 346500 | 347000 | 347000 | 345500 | 948 |
| 641 | 20240307 | 105800 | 96482184000 | 347000 | 346500 | 347000 | 346000 | 892 |
| 642 | 20240307 | 105700 | 96172890000 | 346500 | 345500 | 346500 | 344500 | 867 |
| 643 | 20240307 | 105600 | 95873254000 | 345500 | 344500 | 345500 | 343500 | 1782 |
| 644 | 20240307 | 105500 | 95258879500 | 344500 | 344000 | 345500 | 343500 | 751 |
| 645 | 20240307 | 105400 | 95000210500 | 343500 | 345000 | 345500 | 343000 | 891 |
| 646 | 20240307 | 105300 | 94693458000 | 345000 | 344500 | 345000 | 343500 | 799 |
| 647 | 20240307 | 105200 | 94418182500 | 344500 | 346500 | 347000 | 344000 | 1244 |
| 648 | 20240307 | 105100 | 93987817000 | 346500 | 344000 | 346500 | 343500 | 1433 |
| 649 | 20240307 | 105000 | 93493297000 | 344000 | 343000 | 344000 | 342000 | 3261 |
| 650 | 20240307 | 104900 | 92375229500 | 343500 | 343000 | 344000 | 343000 | 1156 |
| 651 | 20240307 | 104800 | 91978224000 | 343000 | 344500 | 345000 | 343000 | 2164 |
| 652 | 20240307 | 104700 | 91234690500 | 344500 | 345000 | 346500 | 344000 | 2551 |
| 653 | 20240307 | 104600 | 90354855000 | 345500 | 346000 | 347000 | 345500 | 1609 |
| 654 | 20240307 | 104500 | 89798204500 | 346000 | 348000 | 348500 | 346000 | 2114 |
| 655 | 20240307 | 104400 | 89064974000 | 348500 | 348000 | 349000 | 346500 | 2813 |
| 656 | 20240307 | 104300 | 88085337500 | 349000 | 347000 | 349000 | 346000 | 3070 |
| 657 | 20240307 | 104200 | 87017953500 | 346500 | 348500 | 349000 | 346500 | 3545 |
| 658 | 20240307 | 104100 | 85783109500 | 348500 | 347500 | 349000 | 346000 | 2781 |
| 659 | 20240307 | 104000 | 84816252000 | 347000 | 348000 | 348000 | 346000 | 1954 |
| 660 | 20240307 | 103900 | 84138202500 | 348000 | 349000 | 349500 | 346000 | 4290 |
| 661 | 20240307 | 103800 | 82643272000 | 349000 | 346000 | 349000 | 345500 | 2626 |
| 662 | 20240307 | 103700 | 81730686000 | 346000 | 345500 | 349000 | 345500 | 2746 |
| 663 | 20240307 | 103600 | 80776573500 | 345500 | 347500 | 349000 | 345500 | 7728 |
| 664 | 20240307 | 103500 | 78086623500 | 348000 | 343500 | 348000 | 342500 | 8088 |
| 665 | 20240307 | 103400 | 75286272000 | 343000 | 341000 | 343000 | 340000 | 1860 |
| 666 | 20240307 | 103300 | 74650958500 | 341000 | 341500 | 341500 | 341000 | 319 |
| 667 | 20240307 | 103200 | 74542068000 | 341500 | 341500 | 341500 | 340000 | 1740 |
| 668 | 20240307 | 103100 | 73949681500 | 341500 | 341500 | 342000 | 340500 | 883 |
| 669 | 20240307 | 103000 | 73648357500 | 342000 | 342000 | 342000 | 340500 | 1027 |
| 670 | 20240307 | 102900 | 73297936500 | 342500 | 341500 | 343000 | 340500 | 2088 |
| 671 | 20240307 | 102800 | 72585116500 | 342000 | 344500 | 344500 | 341500 | 1966 |
| 672 | 20240307 | 102700 | 71910808500 | 344500 | 346000 | 346500 | 344000 | 2555 |
| 673 | 20240307 | 102600 | 71027921500 | 345500 | 343500 | 346500 | 343000 | 1905 |
| 674 | 20240307 | 102500 | 70371268000 | 343500 | 340500 | 343500 | 340500 | 1503 |
| 675 | 20240307 | 102400 | 69856538500 | 341500 | 342500 | 343000 | 340500 | 1144 |
| 676 | 20240307 | 102300 | 69465390000 | 341500 | 342000 | 343000 | 341500 | 2344 |
| 677 | 20240307 | 102200 | 68663453000 | 342000 | 342500 | 343500 | 341500 | 2869 |
| 678 | 20240307 | 102100 | 67680318000 | 342500 | 347000 | 347000 | 341000 | 3521 |
| 679 | 20240307 | 102000 | 66465178000 | 347000 | 345000 | 347000 | 343500 | 2738 |
| 680 | 20240307 | 101900 | 65519010000 | 345000 | 347000 | 348000 | 344500 | 6326 |
| 681 | 20240307 | 101800 | 63324280000 | 347000 | 345000 | 347000 | 344000 | 6978 |
| 682 | 20240307 | 101700 | 60912706500 | 345000 | 343000 | 345000 | 342500 | 6250 |
| 683 | 20240307 | 101600 | 58761849000 | 343000 | 342500 | 343500 | 341500 | 4533 |
| 684 | 20240307 | 101500 | 57208045000 | 342000 | 342500 | 342500 | 341500 | 1518 |
| 685 | 20240307 | 101400 | 56688931000 | 342000 | 343500 | 344000 | 342000 | 2993 |
| 686 | 20240307 | 101300 | 55661720500 | 343500 | 340000 | 344000 | 340000 | 8790 |
| 687 | 20240307 | 101200 | 52651711500 | 341000 | 338500 | 341000 | 336500 | 4971 |
| 688 | 20240307 | 101100 | 50966129500 | 338500 | 337500 | 339000 | 337500 | 3240 |
| 689 | 20240307 | 101000 | 49869585500 | 337500 | 335000 | 338000 | 335000 | 2159 |
| 690 | 20240307 | 100900 | 49142111500 | 336000 | 336500 | 336500 | 335000 | 1582 |
| 691 | 20240307 | 100800 | 48610598500 | 336000 | 335000 | 336500 | 335000 | 1513 |
| 692 | 20240307 | 100700 | 48102580500 | 335000 | 333500 | 335000 | 333500 | 1251 |
| 693 | 20240307 | 100600 | 47684439500 | 333500 | 332000 | 334000 | 331500 | 1175 |
| 694 | 20240307 | 100500 | 47293609500 | 330500 | 330000 | 332500 | 329500 | 819 |
| 695 | 20240307 | 100400 | 47022505500 | 331000 | 331000 | 332000 | 329500 | 845 |
| 696 | 20240307 | 100300 | 46743677500 | 330000 | 331000 | 331500 | 330000 | 872 |
| 697 | 20240307 | 100200 | 46455678000 | 331000 | 330500 | 332000 | 330500 | 213 |
| 698 | 20240307 | 100100 | 46385126000 | 331000 | 331000 | 332000 | 331000 | 185 |
| 699 | 20240307 | 100000 | 46323796000 | 331000 | 332500 | 332500 | 331000 | 210 |
| 700 | 20240307 | 095900 | 46254134500 | 332000 | 332500 | 332500 | 331500 | 303 |
| 701 | 20240307 | 095800 | 46153531000 | 332000 | 332000 | 332500 | 329000 | 1738 |
| 702 | 20240307 | 095700 | 45579185000 | 331500 | 331000 | 332000 | 330500 | 361 |
| 703 | 20240307 | 095600 | 45459700500 | 331000 | 332000 | 332500 | 331000 | 291 |
| 704 | 20240307 | 095500 | 45363149500 | 332500 | 331000 | 332500 | 331000 | 212 |
| 705 | 20240307 | 095400 | 45292763500 | 331000 | 330000 | 332500 | 329500 | 571 |
| 706 | 20240307 | 095300 | 45103760000 | 330000 | 329000 | 330000 | 329000 | 781 |
| 707 | 20240307 | 095200 | 44846350500 | 329500 | 330000 | 331500 | 329000 | 1342 |
| 708 | 20240307 | 095100 | 44403854500 | 330000 | 330500 | 331000 | 330000 | 1571 |
| 709 | 20240307 | 095000 | 43885118500 | 330500 | 331500 | 332000 | 330000 | 1514 |
| 710 | 20240307 | 094900 | 43384476000 | 332000 | 331500 | 332000 | 331500 | 292 |
| 711 | 20240307 | 094800 | 43287603000 | 332000 | 332000 | 332500 | 331500 | 437 |
| 712 | 20240307 | 094700 | 43142656000 | 332000 | 331500 | 332500 | 331500 | 553 |
| 713 | 20240307 | 094600 | 42958980500 | 331500 | 333500 | 333500 | 331000 | 727 |
| 714 | 20240307 | 094500 | 42717385000 | 333500 | 333500 | 334500 | 333000 | 636 |
| 715 | 20240307 | 094400 | 42504931000 | 334500 | 332000 | 334500 | 331500 | 784 |
| 716 | 20240307 | 094300 | 42243886000 | 331000 | 330500 | 332000 | 330500 | 735 |
| 717 | 20240307 | 094200 | 42000787500 | 330500 | 330500 | 332000 | 330000 | 1661 |
| 718 | 20240307 | 094100 | 41451833000 | 330500 | 331500 | 332000 | 330500 | 861 |
| 719 | 20240307 | 094000 | 41166721000 | 331500 | 331000 | 332000 | 330500 | 803 |
| 720 | 20240307 | 093900 | 40900828000 | 331500 | 332500 | 332500 | 331000 | 675 |
| 721 | 20240307 | 093800 | 40676942500 | 332500 | 331500 | 333000 | 331500 | 709 |
| 722 | 20240307 | 093700 | 40441700500 | 332000 | 332500 | 333000 | 331500 | 815 |
| 723 | 20240307 | 093600 | 40170971500 | 333000 | 333500 | 334000 | 332500 | 1114 |
| 724 | 20240307 | 093500 | 39799989500 | 333500 | 332500 | 333500 | 332500 | 226 |
| 725 | 20240307 | 093400 | 39724737000 | 332500 | 334000 | 335000 | 332500 | 920 |
| 726 | 20240307 | 093300 | 39417922500 | 335000 | 333500 | 335500 | 333000 | 1039 |
| 727 | 20240307 | 093200 | 39070592000 | 333000 | 332000 | 333500 | 331500 | 2309 |
| 728 | 20240307 | 093100 | 38303719500 | 332000 | 336000 | 336000 | 332000 | 4585 |
| 729 | 20240307 | 093000 | 36775099000 | 336000 | 336000 | 336500 | 335500 | 877 |
| 730 | 20240307 | 092900 | 36480281500 | 336500 | 337000 | 337000 | 335500 | 1603 |
| 731 | 20240307 | 092800 | 35941340000 | 337000 | 337000 | 339000 | 337000 | 653 |
| 732 | 20240307 | 092700 | 35721005000 | 337000 | 337500 | 339000 | 337000 | 1640 |
| 733 | 20240307 | 092600 | 35166251000 | 338500 | 336500 | 340000 | 336500 | 1304 |
| 734 | 20240307 | 092500 | 34725954500 | 336500 | 337500 | 337500 | 335500 | 1728 |
| 735 | 20240307 | 092400 | 34144297500 | 337500 | 338500 | 338500 | 336000 | 1502 |
| 736 | 20240307 | 092300 | 33638548500 | 338000 | 342000 | 342500 | 337000 | 2269 |
| 737 | 20240307 | 092200 | 32867574500 | 342000 | 342000 | 343500 | 342000 | 4441 |
| 738 | 20240307 | 092100 | 31344905500 | 342000 | 337500 | 342500 | 337000 | 7076 |
| 739 | 20240307 | 092000 | 28937870500 | 337500 | 338000 | 339000 | 337000 | 1273 |
| 740 | 20240307 | 091900 | 28508242500 | 337500 | 338500 | 339000 | 337000 | 980 |
| 741 | 20240307 | 091800 | 28177375500 | 338500 | 336000 | 339000 | 335000 | 4037 |
| 742 | 20240307 | 091700 | 26819873500 | 335500 | 338000 | 338500 | 335500 | 1613 |
| 743 | 20240307 | 091600 | 26276508000 | 338500 | 339500 | 339500 | 338000 | 1609 |
| 744 | 20240307 | 091500 | 25731454500 | 339500 | 339000 | 340000 | 338000 | 2356 |
| 745 | 20240307 | 091400 | 24931903500 | 339000 | 341000 | 341000 | 335500 | 3854 |
| 746 | 20240307 | 091300 | 23627031500 | 341000 | 341500 | 343000 | 339000 | 6062 |
| 747 | 20240307 | 091200 | 21562557000 | 341500 | 339500 | 344000 | 339500 | 7563 |
| 748 | 20240307 | 091100 | 18973234500 | 339500 | 337500 | 341500 | 336000 | 10291 |
| 749 | 20240307 | 091000 | 15487175000 | 337500 | 337500 | 338000 | 335500 | 3698 |
| 750 | 20240307 | 090900 | 14240102500 | 337500 | 332500 | 338000 | 332000 | 4870 |
| 751 | 20240307 | 090800 | 12603942500 | 332500 | 338000 | 338000 | 332000 | 3013 |
| 752 | 20240307 | 090700 | 11597134000 | 337000 | 335500 | 338000 | 334500 | 5305 |
| 753 | 20240307 | 090600 | 9810953500 | 335500 | 333500 | 336000 | 333000 | 5263 |
| 754 | 20240307 | 090500 | 8048514500 | 333500 | 331000 | 333500 | 330000 | 3466 |
| 755 | 20240307 | 090400 | 6899947000 | 331000 | 331000 | 331500 | 330000 | 3378 |
| 756 | 20240307 | 090300 | 5781570000 | 331000 | 326500 | 331500 | 326000 | 5399 |
| 757 | 20240307 | 090200 | 4001243500 | 326500 | 327000 | 329500 | 326000 | 2170 |
| 758 | 20240307 | 090100 | 3290777000 | 329000 | 327000 | 330000 | 322500 | 4475 |
| 759 | 20240307 | 090000 | 1825382500 | 327000 | 321500 | 329000 | 321000 | 5551 |