45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 213500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 3 | 20240308 | 213400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 4 | 20240308 | 213300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 5 | 20240308 | 213200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 6 | 20240308 | 213100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 7 | 20240308 | 213000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 8 | 20240308 | 212900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 9 | 20240308 | 212800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 10 | 20240308 | 212700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 11 | 20240308 | 212600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 12 | 20240308 | 212500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 13 | 20240308 | 212400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 14 | 20240308 | 212300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 15 | 20240308 | 212200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 16 | 20240308 | 212100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 17 | 20240308 | 212000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 18 | 20240308 | 211900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 19 | 20240308 | 211800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 20 | 20240308 | 211700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 21 | 20240308 | 211600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 22 | 20240308 | 211500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 23 | 20240308 | 211400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 24 | 20240308 | 211300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 25 | 20240308 | 211200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 26 | 20240308 | 211100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 27 | 20240308 | 211000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 28 | 20240308 | 210900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 29 | 20240308 | 210800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 30 | 20240308 | 210700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 31 | 20240308 | 210600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 32 | 20240308 | 210500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 33 | 20240308 | 210400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 34 | 20240308 | 210300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 35 | 20240308 | 210200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 36 | 20240308 | 210100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 37 | 20240308 | 210000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 38 | 20240308 | 205900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 39 | 20240308 | 205800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 40 | 20240308 | 205700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 41 | 20240308 | 205600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 42 | 20240308 | 205500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 43 | 20240308 | 205400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 44 | 20240308 | 205300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 45 | 20240308 | 205200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 46 | 20240308 | 205100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 47 | 20240308 | 205000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 48 | 20240308 | 204900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 49 | 20240308 | 204800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 50 | 20240308 | 204700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 51 | 20240308 | 204600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 52 | 20240308 | 204500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 53 | 20240308 | 204400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 54 | 20240308 | 204300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 55 | 20240308 | 204200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 56 | 20240308 | 204100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 57 | 20240308 | 204000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 58 | 20240308 | 203900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 59 | 20240308 | 203800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 60 | 20240308 | 203700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 61 | 20240308 | 203600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 62 | 20240308 | 203500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 63 | 20240308 | 203400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 64 | 20240308 | 203300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 65 | 20240308 | 203200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 66 | 20240308 | 203100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 67 | 20240308 | 203000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 68 | 20240308 | 202900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 69 | 20240308 | 202800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 70 | 20240308 | 202700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 71 | 20240308 | 202600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 72 | 20240308 | 202500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 73 | 20240308 | 202400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 74 | 20240308 | 202300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 75 | 20240308 | 202200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 76 | 20240308 | 202100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 77 | 20240308 | 202000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 78 | 20240308 | 201900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 79 | 20240308 | 201800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 80 | 20240308 | 201700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 81 | 20240308 | 201600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 82 | 20240308 | 201500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 83 | 20240308 | 201400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 84 | 20240308 | 201300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 85 | 20240308 | 201200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 86 | 20240308 | 201100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 87 | 20240308 | 201000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 88 | 20240308 | 200900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 89 | 20240308 | 200800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 90 | 20240308 | 200700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 91 | 20240308 | 200600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 92 | 20240308 | 200500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 93 | 20240308 | 200400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 94 | 20240308 | 200300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 95 | 20240308 | 200200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 96 | 20240308 | 200100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 97 | 20240308 | 200000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 98 | 20240308 | 195900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 99 | 20240308 | 195800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 100 | 20240308 | 195700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 101 | 20240308 | 195600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 102 | 20240308 | 195500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 103 | 20240308 | 195400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 104 | 20240308 | 195300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 105 | 20240308 | 195200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 106 | 20240308 | 195100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 107 | 20240308 | 195000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 108 | 20240308 | 194900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 109 | 20240308 | 194800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 110 | 20240308 | 194700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 111 | 20240308 | 194600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 112 | 20240308 | 194500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 113 | 20240308 | 194400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 114 | 20240308 | 194300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 115 | 20240308 | 194200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 116 | 20240308 | 194100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 117 | 20240308 | 194000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 118 | 20240308 | 193900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 119 | 20240308 | 193800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 120 | 20240308 | 193700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 121 | 20240308 | 193600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 122 | 20240308 | 193500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 123 | 20240308 | 193400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 124 | 20240308 | 193300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 125 | 20240308 | 193200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 126 | 20240308 | 193100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 127 | 20240308 | 193000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 128 | 20240308 | 192900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 129 | 20240308 | 192800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 130 | 20240308 | 192700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 131 | 20240308 | 192600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 132 | 20240308 | 192500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 133 | 20240308 | 192400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 134 | 20240308 | 192300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 135 | 20240308 | 192200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 136 | 20240308 | 192100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 137 | 20240308 | 192000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 138 | 20240308 | 191900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 139 | 20240308 | 191800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 140 | 20240308 | 191700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 141 | 20240308 | 191600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 142 | 20240308 | 191500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 143 | 20240308 | 191400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 144 | 20240308 | 191300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 145 | 20240308 | 191200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 146 | 20240308 | 191100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 147 | 20240308 | 191000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 148 | 20240308 | 190900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 149 | 20240308 | 190800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 150 | 20240308 | 190700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 151 | 20240308 | 190600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 152 | 20240308 | 190500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 153 | 20240308 | 190400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 154 | 20240308 | 190300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 155 | 20240308 | 190200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 156 | 20240308 | 190100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 157 | 20240308 | 190000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 158 | 20240308 | 185900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 159 | 20240308 | 185800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 160 | 20240308 | 185700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 161 | 20240308 | 185600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 162 | 20240308 | 185500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 163 | 20240308 | 185400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 164 | 20240308 | 185300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 165 | 20240308 | 185200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 166 | 20240308 | 185100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 167 | 20240308 | 185000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 168 | 20240308 | 184900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 169 | 20240308 | 184800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 170 | 20240308 | 184700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 171 | 20240308 | 184600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 172 | 20240308 | 184500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 173 | 20240308 | 184400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 174 | 20240308 | 184300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 175 | 20240308 | 184200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 176 | 20240308 | 184100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 177 | 20240308 | 184000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 178 | 20240308 | 183900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 179 | 20240308 | 183800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 180 | 20240308 | 183700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 181 | 20240308 | 183600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 182 | 20240308 | 183500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 183 | 20240308 | 183400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 184 | 20240308 | 183300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 185 | 20240308 | 183200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 186 | 20240308 | 183100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 187 | 20240308 | 183000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 188 | 20240308 | 182900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 189 | 20240308 | 182800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 190 | 20240308 | 182700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 191 | 20240308 | 182600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 192 | 20240308 | 182500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 193 | 20240308 | 182400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 194 | 20240308 | 182300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 195 | 20240308 | 182200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 196 | 20240308 | 182100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 197 | 20240308 | 182000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 198 | 20240308 | 181900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 199 | 20240308 | 181800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 200 | 20240308 | 181700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 201 | 20240308 | 181600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 202 | 20240308 | 181500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 203 | 20240308 | 181400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 204 | 20240308 | 181300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 205 | 20240308 | 181200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 206 | 20240308 | 181100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 207 | 20240308 | 181000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 208 | 20240308 | 180900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 209 | 20240308 | 180800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 210 | 20240308 | 180700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 211 | 20240308 | 180600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 212 | 20240308 | 180500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 213 | 20240308 | 180400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 214 | 20240308 | 180300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 215 | 20240308 | 180200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 216 | 20240308 | 180100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 217 | 20240308 | 180000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 218 | 20240308 | 175900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 219 | 20240308 | 175800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 220 | 20240308 | 175700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 221 | 20240308 | 175600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 222 | 20240308 | 175500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 223 | 20240308 | 175400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 224 | 20240308 | 175300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 225 | 20240308 | 175200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 226 | 20240308 | 175100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 227 | 20240308 | 175000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 228 | 20240308 | 174900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 229 | 20240308 | 174800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 230 | 20240308 | 174700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 231 | 20240308 | 174600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 232 | 20240308 | 174500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 233 | 20240308 | 174400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 234 | 20240308 | 174300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 235 | 20240308 | 174200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 236 | 20240308 | 174100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 237 | 20240308 | 174000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 238 | 20240308 | 173900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 239 | 20240308 | 173800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 240 | 20240308 | 173700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 241 | 20240308 | 173600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 242 | 20240308 | 173500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 243 | 20240308 | 173400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 244 | 20240308 | 173300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 245 | 20240308 | 173200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 246 | 20240308 | 173100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 247 | 20240308 | 173000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 248 | 20240308 | 172900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 249 | 20240308 | 172800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 250 | 20240308 | 172700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 251 | 20240308 | 172600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 252 | 20240308 | 172500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 253 | 20240308 | 172400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 254 | 20240308 | 172300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 255 | 20240308 | 172200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 256 | 20240308 | 172100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 257 | 20240308 | 172000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 258 | 20240308 | 171900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 259 | 20240308 | 171800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 260 | 20240308 | 171700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 261 | 20240308 | 171600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 262 | 20240308 | 171500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 263 | 20240308 | 171400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 264 | 20240308 | 171300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 265 | 20240308 | 171200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 266 | 20240308 | 171100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 267 | 20240308 | 171000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 268 | 20240308 | 170900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 269 | 20240308 | 170800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 270 | 20240308 | 170700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 271 | 20240308 | 170600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 272 | 20240308 | 170500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 273 | 20240308 | 170400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 274 | 20240308 | 170300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 275 | 20240308 | 170200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 276 | 20240308 | 170100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 277 | 20240308 | 170000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 278 | 20240308 | 165900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 279 | 20240308 | 165800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 280 | 20240308 | 165700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 281 | 20240308 | 165600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 282 | 20240308 | 165500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 283 | 20240308 | 165400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 284 | 20240308 | 165300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 285 | 20240308 | 165200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 286 | 20240308 | 165100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 287 | 20240308 | 165000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 288 | 20240308 | 164900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 289 | 20240308 | 164800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 290 | 20240308 | 164700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 291 | 20240308 | 164600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 292 | 20240308 | 164500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 293 | 20240308 | 164400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 294 | 20240308 | 164300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 295 | 20240308 | 164200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 296 | 20240308 | 164100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 297 | 20240308 | 164000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 298 | 20240308 | 163900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 299 | 20240308 | 163800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 300 | 20240308 | 163700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 301 | 20240308 | 163600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 302 | 20240308 | 163500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 303 | 20240308 | 163400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 304 | 20240308 | 163300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 305 | 20240308 | 163200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 306 | 20240308 | 163100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 307 | 20240308 | 163000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 308 | 20240308 | 162900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 309 | 20240308 | 162800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 310 | 20240308 | 162700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 311 | 20240308 | 162600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 312 | 20240308 | 162500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 313 | 20240308 | 162400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 314 | 20240308 | 162300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 315 | 20240308 | 162200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 316 | 20240308 | 162100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 317 | 20240308 | 162000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 318 | 20240308 | 161900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 319 | 20240308 | 161800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 320 | 20240308 | 161700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 321 | 20240308 | 161600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 322 | 20240308 | 161500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 323 | 20240308 | 161400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 324 | 20240308 | 161300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 325 | 20240308 | 161200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 326 | 20240308 | 161100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 327 | 20240308 | 161000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 328 | 20240308 | 160900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 329 | 20240308 | 160800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 330 | 20240308 | 160700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 331 | 20240308 | 160600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 332 | 20240308 | 160500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 333 | 20240308 | 160400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 334 | 20240308 | 160300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 335 | 20240308 | 160200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 336 | 20240308 | 160100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 337 | 20240308 | 160000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 338 | 20240308 | 155900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 339 | 20240308 | 155800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 340 | 20240308 | 155700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 341 | 20240308 | 155600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 342 | 20240308 | 155500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 343 | 20240308 | 155400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 344 | 20240308 | 155300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 345 | 20240308 | 155200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 346 | 20240308 | 155100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 347 | 20240308 | 155000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 348 | 20240308 | 154900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 349 | 20240308 | 154800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 350 | 20240308 | 154700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 351 | 20240308 | 154600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 352 | 20240308 | 154500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 353 | 20240308 | 154400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 354 | 20240308 | 154300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 355 | 20240308 | 154200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 356 | 20240308 | 154100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 357 | 20240308 | 154000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 358 | 20240308 | 153900 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 359 | 20240308 | 153800 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 360 | 20240308 | 153700 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 361 | 20240308 | 153600 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 362 | 20240308 | 153500 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 363 | 20240308 | 153400 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 364 | 20240308 | 153300 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 365 | 20240308 | 153200 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 366 | 20240308 | 153100 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 0 |
| 367 | 20240308 | 153000 | 445284852000 | 376000 | 376000 | 376000 | 376000 | 10200 |
| 368 | 20240308 | 152900 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 369 | 20240308 | 152800 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 370 | 20240308 | 152700 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 371 | 20240308 | 152600 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 372 | 20240308 | 152500 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 373 | 20240308 | 152400 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 374 | 20240308 | 152300 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 375 | 20240308 | 152200 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 376 | 20240308 | 152100 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 377 | 20240308 | 152000 | 441449652000 | 375500 | 375500 | 375500 | 375500 | 0 |
| 378 | 20240308 | 151900 | 441449652000 | 375500 | 374000 | 375500 | 373000 | 2629 |
| 379 | 20240308 | 151800 | 440466257000 | 374000 | 373500 | 374500 | 371500 | 3766 |
| 380 | 20240308 | 151700 | 439060441500 | 373000 | 376000 | 376000 | 373000 | 3417 |
| 381 | 20240308 | 151600 | 437780840500 | 376000 | 376500 | 376500 | 375500 | 1056 |
| 382 | 20240308 | 151500 | 437383904500 | 376500 | 377000 | 377500 | 376000 | 1057 |
| 383 | 20240308 | 151400 | 436985824500 | 377000 | 377500 | 378000 | 376500 | 1278 |
| 384 | 20240308 | 151300 | 436503740000 | 378000 | 379000 | 379500 | 378000 | 1180 |
| 385 | 20240308 | 151200 | 436056942000 | 379000 | 379000 | 379500 | 378500 | 804 |
| 386 | 20240308 | 151100 | 435752254500 | 379000 | 379000 | 379500 | 378500 | 1472 |
| 387 | 20240308 | 151000 | 435193976500 | 379000 | 377000 | 379000 | 376500 | 4449 |
| 388 | 20240308 | 150900 | 433513020500 | 376500 | 376500 | 377000 | 376000 | 1302 |
| 389 | 20240308 | 150800 | 433022761000 | 376000 | 376000 | 376500 | 375000 | 2735 |
| 390 | 20240308 | 150700 | 431995541500 | 376000 | 376500 | 377000 | 375500 | 1992 |
| 391 | 20240308 | 150600 | 431246548500 | 376500 | 377000 | 377500 | 376500 | 904 |
| 392 | 20240308 | 150500 | 430905746000 | 377500 | 377500 | 378000 | 377000 | 729 |
| 393 | 20240308 | 150400 | 430630523000 | 377000 | 376000 | 377500 | 376000 | 762 |
| 394 | 20240308 | 150300 | 430343699500 | 376000 | 377000 | 377500 | 376000 | 2229 |
| 395 | 20240308 | 150200 | 429504472000 | 377000 | 377000 | 378000 | 376500 | 261 |
| 396 | 20240308 | 150100 | 429405959500 | 378000 | 378500 | 379000 | 376500 | 989 |
| 397 | 20240308 | 150000 | 429032516000 | 378500 | 379000 | 379500 | 377500 | 905 |
| 398 | 20240308 | 145900 | 428690078000 | 379500 | 379500 | 379500 | 379000 | 394 |
| 399 | 20240308 | 145800 | 428540630500 | 379500 | 379000 | 379500 | 378000 | 821 |
| 400 | 20240308 | 145700 | 428229397000 | 379000 | 378500 | 379000 | 378000 | 354 |
| 401 | 20240308 | 145600 | 428095398500 | 378500 | 378500 | 379000 | 378000 | 328 |
| 402 | 20240308 | 145500 | 427971190500 | 378500 | 377500 | 379000 | 377500 | 289 |
| 403 | 20240308 | 145400 | 427861796000 | 377500 | 378500 | 378500 | 377500 | 596 |
| 404 | 20240308 | 145300 | 427636662000 | 377500 | 378000 | 378500 | 377000 | 1300 |
| 405 | 20240308 | 145200 | 427146134000 | 377500 | 377000 | 378000 | 377000 | 435 |
| 406 | 20240308 | 145100 | 426981974000 | 376500 | 379000 | 379000 | 376500 | 1293 |
| 407 | 20240308 | 145000 | 426493899000 | 379000 | 379000 | 379000 | 378000 | 567 |
| 408 | 20240308 | 144900 | 426279244500 | 379000 | 379500 | 380000 | 377500 | 1190 |
| 409 | 20240308 | 144800 | 425828441000 | 380000 | 379000 | 380000 | 379000 | 745 |
| 410 | 20240308 | 144700 | 425545792500 | 379500 | 380000 | 380500 | 379000 | 296 |
| 411 | 20240308 | 144600 | 425433440500 | 380000 | 379000 | 380500 | 378000 | 1045 |
| 412 | 20240308 | 144500 | 425037253500 | 379000 | 380500 | 380500 | 378500 | 1330 |
| 413 | 20240308 | 144400 | 424532097500 | 380500 | 380000 | 380500 | 380000 | 321 |
| 414 | 20240308 | 144300 | 424409990500 | 380000 | 377000 | 380000 | 377000 | 886 |
| 415 | 20240308 | 144200 | 424073805000 | 377000 | 378500 | 379000 | 377000 | 689 |
| 416 | 20240308 | 144100 | 423813642500 | 378000 | 377500 | 379000 | 377500 | 258 |
| 417 | 20240308 | 144000 | 423715955000 | 377500 | 377500 | 379000 | 377000 | 837 |
| 418 | 20240308 | 143900 | 423399971500 | 377000 | 380000 | 380000 | 377000 | 1521 |
| 419 | 20240308 | 143800 | 422825025500 | 380000 | 381000 | 382000 | 379500 | 1938 |
| 420 | 20240308 | 143700 | 422086441000 | 381000 | 380500 | 382000 | 380500 | 733 |
| 421 | 20240308 | 143600 | 421806978000 | 380500 | 379000 | 380500 | 378500 | 604 |
| 422 | 20240308 | 143500 | 421577696000 | 378500 | 381000 | 381000 | 378000 | 1606 |
| 423 | 20240308 | 143400 | 420968584500 | 381000 | 380500 | 382000 | 380000 | 923 |
| 424 | 20240308 | 143300 | 420617126000 | 381000 | 379500 | 381500 | 379000 | 1151 |
| 425 | 20240308 | 143200 | 420179461000 | 379000 | 379500 | 379500 | 378500 | 1308 |
| 426 | 20240308 | 143100 | 419683728000 | 379500 | 382500 | 382500 | 378000 | 4724 |
| 427 | 20240308 | 143000 | 417890315500 | 382000 | 383500 | 384500 | 380500 | 1900 |
| 428 | 20240308 | 142900 | 417164000000 | 383500 | 384500 | 385000 | 383000 | 3988 |
| 429 | 20240308 | 142800 | 415632358500 | 384500 | 384000 | 385000 | 382500 | 6223 |
| 430 | 20240308 | 142700 | 413243816500 | 384000 | 378500 | 385000 | 378000 | 8849 |
| 431 | 20240308 | 142600 | 409872149500 | 378500 | 375500 | 378500 | 375000 | 2614 |
| 432 | 20240308 | 142500 | 408886383500 | 375500 | 374500 | 375500 | 374500 | 990 |
| 433 | 20240308 | 142400 | 408514907500 | 374500 | 375000 | 375000 | 374500 | 322 |
| 434 | 20240308 | 142300 | 408394248500 | 375000 | 374500 | 375000 | 374000 | 475 |
| 435 | 20240308 | 142200 | 408216317000 | 374500 | 374000 | 374500 | 373500 | 476 |
| 436 | 20240308 | 142100 | 408038364000 | 374000 | 373500 | 374000 | 372000 | 833 |
| 437 | 20240308 | 142000 | 407727495000 | 374000 | 374000 | 375000 | 373000 | 991 |
| 438 | 20240308 | 141900 | 407357134000 | 375000 | 375000 | 375000 | 373000 | 1559 |
| 439 | 20240308 | 141800 | 406773228500 | 374500 | 370500 | 374500 | 370500 | 1195 |
| 440 | 20240308 | 141700 | 406328008500 | 370000 | 369500 | 370500 | 369500 | 1028 |
| 441 | 20240308 | 141600 | 405947795000 | 370000 | 371500 | 371500 | 369500 | 1272 |
| 442 | 20240308 | 141500 | 405477160000 | 371500 | 370500 | 371500 | 370000 | 1619 |
| 443 | 20240308 | 141400 | 404877280000 | 370500 | 371000 | 371500 | 370500 | 521 |
| 444 | 20240308 | 141300 | 404683990500 | 371500 | 371000 | 371500 | 371000 | 412 |
| 445 | 20240308 | 141200 | 404531031000 | 371500 | 372500 | 372500 | 371000 | 637 |
| 446 | 20240308 | 141100 | 404294230000 | 372500 | 371000 | 373000 | 370000 | 1268 |
| 447 | 20240308 | 141000 | 403823304500 | 370500 | 372000 | 372000 | 369500 | 2254 |
| 448 | 20240308 | 140900 | 402988975500 | 371500 | 370500 | 372000 | 370500 | 1084 |
| 449 | 20240308 | 140800 | 402586949500 | 370500 | 372000 | 372000 | 370500 | 1137 |
| 450 | 20240308 | 140700 | 402164928000 | 371500 | 372500 | 373000 | 371500 | 1040 |
| 451 | 20240308 | 140600 | 401777948000 | 372500 | 375000 | 375000 | 372000 | 870 |
| 452 | 20240308 | 140500 | 401453317000 | 375000 | 375500 | 376000 | 374500 | 867 |
| 453 | 20240308 | 140400 | 401127955500 | 376000 | 376000 | 377000 | 375500 | 519 |
| 454 | 20240308 | 140300 | 400932875500 | 376000 | 378000 | 378000 | 376000 | 615 |
| 455 | 20240308 | 140200 | 400701083500 | 378000 | 377000 | 378000 | 377000 | 391 |
| 456 | 20240308 | 140100 | 400553472500 | 377500 | 377500 | 378000 | 377000 | 507 |
| 457 | 20240308 | 140000 | 400362114000 | 377500 | 378000 | 378500 | 377500 | 520 |
| 458 | 20240308 | 135900 | 400165666500 | 378000 | 377500 | 378000 | 377500 | 751 |
| 459 | 20240308 | 135800 | 399881899000 | 378000 | 377500 | 378000 | 377000 | 762 |
| 460 | 20240308 | 135700 | 399594093000 | 378000 | 377500 | 379000 | 377000 | 2077 |
| 461 | 20240308 | 135600 | 398808863000 | 377500 | 376000 | 377500 | 375500 | 1375 |
| 462 | 20240308 | 135500 | 398291256500 | 375500 | 375000 | 376000 | 375000 | 1321 |
| 463 | 20240308 | 135400 | 397795176000 | 375000 | 373500 | 375000 | 373000 | 1367 |
| 464 | 20240308 | 135300 | 397284014500 | 373000 | 373000 | 373500 | 372500 | 351 |
| 465 | 20240308 | 135200 | 397153125500 | 373500 | 373500 | 374000 | 373000 | 268 |
| 466 | 20240308 | 135100 | 397052996500 | 373000 | 372500 | 374000 | 372500 | 1191 |
| 467 | 20240308 | 135000 | 396608540000 | 372500 | 373000 | 373500 | 371500 | 446 |
| 468 | 20240308 | 134900 | 396442339500 | 372500 | 373500 | 373500 | 372500 | 373 |
| 469 | 20240308 | 134800 | 396303249500 | 373500 | 373500 | 373500 | 373000 | 459 |
| 470 | 20240308 | 134700 | 396131844500 | 373500 | 373000 | 373500 | 372500 | 368 |
| 471 | 20240308 | 134600 | 395994569000 | 373500 | 372000 | 373500 | 371500 | 434 |
| 472 | 20240308 | 134500 | 395832778500 | 372000 | 374000 | 374000 | 371500 | 421 |
| 473 | 20240308 | 134400 | 395675944000 | 374000 | 374000 | 375000 | 373000 | 581 |
| 474 | 20240308 | 134300 | 395458621500 | 374500 | 374000 | 375000 | 374000 | 652 |
| 475 | 20240308 | 134200 | 395214352500 | 374500 | 374000 | 375000 | 374000 | 630 |
| 476 | 20240308 | 134100 | 394978492000 | 374000 | 374500 | 374500 | 374000 | 312 |
| 477 | 20240308 | 134000 | 394861708500 | 374500 | 374500 | 375000 | 374000 | 348 |
| 478 | 20240308 | 133900 | 394731380000 | 374500 | 375000 | 375000 | 374000 | 671 |
| 479 | 20240308 | 133800 | 394479895500 | 375500 | 376000 | 376500 | 373500 | 1032 |
| 480 | 20240308 | 133700 | 394092161000 | 376000 | 371500 | 376000 | 371000 | 3203 |
| 481 | 20240308 | 133600 | 392893341000 | 371500 | 373500 | 374000 | 371500 | 1625 |
| 482 | 20240308 | 133500 | 392287396500 | 374000 | 375000 | 375000 | 373500 | 1121 |
| 483 | 20240308 | 133400 | 391867888000 | 374500 | 375000 | 375000 | 373500 | 1427 |
| 484 | 20240308 | 133300 | 391333522000 | 374500 | 373500 | 375000 | 373000 | 1576 |
| 485 | 20240308 | 133200 | 390744348000 | 373500 | 374000 | 374000 | 372000 | 2026 |
| 486 | 20240308 | 133100 | 389988461500 | 374000 | 373500 | 374500 | 372000 | 2379 |
| 487 | 20240308 | 133000 | 389100227000 | 373000 | 372000 | 373000 | 371000 | 2195 |
| 488 | 20240308 | 132900 | 388283359000 | 371500 | 371000 | 371500 | 370500 | 1898 |
| 489 | 20240308 | 132800 | 387578693000 | 371000 | 370500 | 371000 | 369500 | 1950 |
| 490 | 20240308 | 132700 | 386856996000 | 370500 | 368000 | 370500 | 368000 | 1579 |
| 491 | 20240308 | 132600 | 386273432000 | 368000 | 368500 | 369500 | 368000 | 1648 |
| 492 | 20240308 | 132500 | 385666381500 | 368500 | 367500 | 369000 | 366000 | 2097 |
| 493 | 20240308 | 132400 | 384895801000 | 368000 | 367000 | 370500 | 367000 | 4139 |
| 494 | 20240308 | 132300 | 383369915500 | 367500 | 366500 | 368000 | 366000 | 1572 |
| 495 | 20240308 | 132200 | 382792918500 | 366500 | 364000 | 367000 | 363000 | 3062 |
| 496 | 20240308 | 132100 | 381675124000 | 365000 | 365500 | 366000 | 363500 | 5762 |
| 497 | 20240308 | 132000 | 379574385000 | 365500 | 366000 | 367000 | 365000 | 2105 |
| 498 | 20240308 | 131900 | 378804423000 | 366500 | 365500 | 367000 | 365000 | 1565 |
| 499 | 20240308 | 131800 | 378231820000 | 365500 | 369000 | 369000 | 365000 | 4364 |
| 500 | 20240308 | 131700 | 376632272000 | 369000 | 368000 | 370000 | 367500 | 1378 |
| 501 | 20240308 | 131600 | 376123805000 | 368000 | 368000 | 369000 | 367000 | 2009 |
| 502 | 20240308 | 131500 | 375384266000 | 368000 | 365500 | 368500 | 365500 | 1333 |
| 503 | 20240308 | 131400 | 374895820500 | 365500 | 369500 | 369500 | 365000 | 6588 |
| 504 | 20240308 | 131300 | 372478926000 | 369500 | 370500 | 371000 | 369000 | 1795 |
| 505 | 20240308 | 131200 | 371814708000 | 371000 | 371000 | 372000 | 370500 | 2034 |
| 506 | 20240308 | 131100 | 371059918000 | 371000 | 368500 | 371500 | 367500 | 1789 |
| 507 | 20240308 | 131000 | 370399025000 | 368500 | 370000 | 370500 | 367000 | 4108 |
| 508 | 20240308 | 130900 | 368886146500 | 370000 | 367500 | 370000 | 367500 | 2865 |
| 509 | 20240308 | 130800 | 367828668500 | 367500 | 371500 | 372000 | 367500 | 7262 |
| 510 | 20240308 | 130700 | 365144935000 | 372000 | 372000 | 372000 | 370000 | 4629 |
| 511 | 20240308 | 130600 | 363427996000 | 371500 | 373500 | 373500 | 371000 | 6052 |
| 512 | 20240308 | 130500 | 361174309000 | 374000 | 376500 | 377000 | 373000 | 6546 |
| 513 | 20240308 | 130400 | 358720966500 | 376500 | 379000 | 379500 | 376500 | 2033 |
| 514 | 20240308 | 130300 | 357953563000 | 379000 | 377000 | 379500 | 377000 | 764 |
| 515 | 20240308 | 130200 | 357664902500 | 377500 | 378500 | 379000 | 377000 | 3404 |
| 516 | 20240308 | 130100 | 356379415000 | 378500 | 381000 | 381000 | 378500 | 1942 |
| 517 | 20240308 | 130000 | 355643549000 | 381000 | 382000 | 382000 | 379500 | 2127 |
| 518 | 20240308 | 125900 | 354834545500 | 382000 | 382000 | 382000 | 381500 | 200 |
| 519 | 20240308 | 125800 | 354758169500 | 382000 | 381500 | 382500 | 381000 | 1423 |
| 520 | 20240308 | 125700 | 354215054500 | 381500 | 381000 | 381500 | 380500 | 736 |
| 521 | 20240308 | 125600 | 353934575000 | 380500 | 379500 | 381000 | 379000 | 922 |
| 522 | 20240308 | 125500 | 353584146500 | 379500 | 381000 | 381000 | 379000 | 1568 |
| 523 | 20240308 | 125400 | 352988350000 | 381000 | 381500 | 381500 | 380500 | 1634 |
| 524 | 20240308 | 125300 | 352365713000 | 381500 | 381000 | 381500 | 381000 | 592 |
| 525 | 20240308 | 125200 | 352140100500 | 381500 | 379500 | 382000 | 379500 | 1237 |
| 526 | 20240308 | 125100 | 351669153000 | 379500 | 383000 | 383500 | 379000 | 4829 |
| 527 | 20240308 | 125000 | 349830599000 | 383500 | 382000 | 383500 | 381500 | 593 |
| 528 | 20240308 | 124900 | 349603725500 | 382000 | 383500 | 384000 | 381500 | 1308 |
| 529 | 20240308 | 124800 | 349103374500 | 383000 | 383500 | 384500 | 383000 | 1489 |
| 530 | 20240308 | 124700 | 348532266500 | 383500 | 383000 | 383500 | 383000 | 494 |
| 531 | 20240308 | 124600 | 348343016500 | 383500 | 383500 | 384000 | 383000 | 1669 |
| 532 | 20240308 | 124500 | 347702978500 | 383500 | 383500 | 384500 | 382500 | 857 |
| 533 | 20240308 | 124400 | 347374469500 | 383500 | 384000 | 384000 | 383000 | 360 |
| 534 | 20240308 | 124300 | 347236405500 | 383000 | 384000 | 384000 | 383000 | 418 |
| 535 | 20240308 | 124200 | 347076115000 | 384000 | 384000 | 384500 | 383500 | 129 |
| 536 | 20240308 | 124100 | 347026562000 | 383500 | 385000 | 385500 | 383500 | 1002 |
| 537 | 20240308 | 124000 | 346641372500 | 385000 | 385500 | 385500 | 385000 | 471 |
| 538 | 20240308 | 123900 | 346459970000 | 386000 | 386000 | 386000 | 384500 | 326 |
| 539 | 20240308 | 123800 | 346334352000 | 386000 | 385000 | 386000 | 384500 | 694 |
| 540 | 20240308 | 123700 | 346066913000 | 385000 | 385500 | 386500 | 384500 | 601 |
| 541 | 20240308 | 123600 | 345835313500 | 386000 | 383500 | 386000 | 383500 | 462 |
| 542 | 20240308 | 123500 | 345657507500 | 384000 | 384000 | 384000 | 383000 | 344 |
| 543 | 20240308 | 123400 | 345525524000 | 383000 | 384000 | 384000 | 383000 | 309 |
| 544 | 20240308 | 123300 | 345407127000 | 384000 | 384000 | 384500 | 383500 | 202 |
| 545 | 20240308 | 123200 | 345329564000 | 384000 | 385000 | 385000 | 383500 | 428 |
| 546 | 20240308 | 123100 | 345165185000 | 385000 | 385000 | 385500 | 384000 | 571 |
| 547 | 20240308 | 123000 | 344945460000 | 385000 | 382500 | 385500 | 382000 | 1625 |
| 548 | 20240308 | 122900 | 344322785500 | 382000 | 385000 | 385000 | 381000 | 1339 |
| 549 | 20240308 | 122800 | 343811365500 | 385000 | 383000 | 385500 | 382500 | 1280 |
| 550 | 20240308 | 122700 | 343320571500 | 383000 | 384000 | 384500 | 382500 | 536 |
| 551 | 20240308 | 122600 | 343115256500 | 384500 | 383000 | 385000 | 382500 | 999 |
| 552 | 20240308 | 122500 | 342731783500 | 382500 | 381500 | 384000 | 381000 | 1570 |
| 553 | 20240308 | 122400 | 342130939500 | 381500 | 383000 | 383500 | 381000 | 1616 |
| 554 | 20240308 | 122300 | 341514330500 | 383000 | 381500 | 383500 | 381000 | 1467 |
| 555 | 20240308 | 122200 | 340953770500 | 381500 | 379500 | 383000 | 379000 | 1124 |
| 556 | 20240308 | 122100 | 340525144000 | 379000 | 385500 | 386500 | 378500 | 10838 |
| 557 | 20240308 | 122000 | 336388587000 | 385500 | 387500 | 388000 | 385000 | 836 |
| 558 | 20240308 | 121900 | 336065752000 | 387500 | 386500 | 389000 | 386000 | 530 |
| 559 | 20240308 | 121800 | 335860319500 | 386500 | 385500 | 386500 | 385000 | 689 |
| 560 | 20240308 | 121700 | 335594536500 | 385500 | 385500 | 386000 | 385000 | 501 |
| 561 | 20240308 | 121600 | 335401475000 | 386000 | 385500 | 386000 | 385000 | 879 |
| 562 | 20240308 | 121500 | 335062660000 | 385500 | 386000 | 386500 | 385000 | 785 |
| 563 | 20240308 | 121400 | 334760150000 | 385000 | 388000 | 388000 | 384500 | 1679 |
| 564 | 20240308 | 121300 | 334112661500 | 387500 | 386000 | 388500 | 385500 | 585 |
| 565 | 20240308 | 121200 | 333886325000 | 386500 | 388500 | 388500 | 384500 | 6067 |
| 566 | 20240308 | 121100 | 331542417000 | 388500 | 390000 | 390000 | 388500 | 712 |
| 567 | 20240308 | 121000 | 331265390000 | 390000 | 388500 | 390500 | 388500 | 1380 |
| 568 | 20240308 | 120900 | 330728354500 | 389000 | 390500 | 390500 | 388500 | 971 |
| 569 | 20240308 | 120800 | 330349993000 | 390500 | 393000 | 393000 | 390500 | 810 |
| 570 | 20240308 | 120700 | 330032713000 | 392000 | 394000 | 394000 | 392000 | 1015 |
| 571 | 20240308 | 120600 | 329633716500 | 394000 | 393500 | 394000 | 393000 | 1956 |
| 572 | 20240308 | 120500 | 328863774500 | 393500 | 393500 | 393500 | 392500 | 384 |
| 573 | 20240308 | 120400 | 328712814000 | 393000 | 392500 | 393500 | 392500 | 490 |
| 574 | 20240308 | 120300 | 328520265000 | 393000 | 392500 | 393500 | 392500 | 816 |
| 575 | 20240308 | 120200 | 328199539500 | 393000 | 392000 | 393500 | 392000 | 1244 |
| 576 | 20240308 | 120100 | 327711091000 | 392500 | 391500 | 392500 | 391500 | 975 |
| 577 | 20240308 | 120000 | 327328766500 | 392000 | 390500 | 392500 | 390000 | 704 |
| 578 | 20240308 | 115900 | 327053118500 | 390500 | 389000 | 390500 | 389000 | 531 |
| 579 | 20240308 | 115800 | 326845934000 | 389000 | 389500 | 390500 | 389000 | 997 |
| 580 | 20240308 | 115700 | 326457372500 | 389000 | 388000 | 389500 | 388000 | 561 |
| 581 | 20240308 | 115600 | 326239373000 | 388000 | 390000 | 390500 | 387500 | 1297 |
| 582 | 20240308 | 115500 | 325735671000 | 390000 | 391500 | 392000 | 389000 | 1521 |
| 583 | 20240308 | 115400 | 325142485500 | 392500 | 392000 | 392500 | 390500 | 1449 |
| 584 | 20240308 | 115300 | 324575699000 | 391500 | 392500 | 393000 | 390500 | 729 |
| 585 | 20240308 | 115200 | 324290138500 | 393000 | 393000 | 393500 | 392500 | 1500 |
| 586 | 20240308 | 115100 | 323701119500 | 393000 | 394000 | 394000 | 393000 | 577 |
| 587 | 20240308 | 115000 | 323474059000 | 394000 | 393500 | 394000 | 393000 | 412 |
| 588 | 20240308 | 114900 | 323311875000 | 393500 | 393500 | 394000 | 393000 | 471 |
| 589 | 20240308 | 114800 | 323126493500 | 393000 | 393000 | 393500 | 393000 | 562 |
| 590 | 20240308 | 114700 | 322905502500 | 393500 | 393000 | 394000 | 393000 | 506 |
| 591 | 20240308 | 114600 | 322706575000 | 392500 | 393500 | 394000 | 392500 | 1261 |
| 592 | 20240308 | 114500 | 322210874000 | 394000 | 394000 | 394000 | 392500 | 600 |
| 593 | 20240308 | 114400 | 321975065000 | 394000 | 393000 | 394000 | 393000 | 856 |
| 594 | 20240308 | 114300 | 321638297500 | 393000 | 395000 | 395500 | 393000 | 1709 |
| 595 | 20240308 | 114200 | 320964707500 | 395000 | 393500 | 395000 | 393000 | 1532 |
| 596 | 20240308 | 114100 | 320360734500 | 393000 | 394500 | 394500 | 393000 | 552 |
| 597 | 20240308 | 114000 | 320143372500 | 394000 | 395000 | 395500 | 393500 | 1425 |
| 598 | 20240308 | 113900 | 319581498000 | 395500 | 395000 | 396000 | 394500 | 3305 |
| 599 | 20240308 | 113800 | 318274526000 | 394500 | 393500 | 395000 | 393000 | 3292 |
| 600 | 20240308 | 113700 | 316976645500 | 393500 | 391500 | 393500 | 391000 | 3517 |
| 601 | 20240308 | 113600 | 315596005000 | 391500 | 391500 | 392000 | 391000 | 472 |
| 602 | 20240308 | 113500 | 315411157000 | 391500 | 392000 | 392500 | 391500 | 486 |
| 603 | 20240308 | 113400 | 315220577000 | 392500 | 391500 | 393000 | 391000 | 2314 |
| 604 | 20240308 | 113300 | 314313215000 | 391500 | 389500 | 391500 | 389500 | 727 |
| 605 | 20240308 | 113200 | 314029286000 | 389500 | 389500 | 391000 | 389500 | 566 |
| 606 | 20240308 | 113100 | 313808419000 | 390000 | 389500 | 390500 | 389000 | 511 |
| 607 | 20240308 | 113000 | 313609346000 | 389500 | 389000 | 389500 | 389000 | 303 |
| 608 | 20240308 | 112900 | 313491419000 | 388500 | 388000 | 388500 | 387000 | 830 |
| 609 | 20240308 | 112800 | 313169472000 | 388000 | 388000 | 388500 | 387500 | 614 |
| 610 | 20240308 | 112700 | 312931393500 | 388000 | 389000 | 389000 | 387500 | 876 |
| 611 | 20240308 | 112600 | 312591358500 | 389000 | 390000 | 390500 | 388500 | 995 |
| 612 | 20240308 | 112500 | 312203833000 | 390000 | 391000 | 391500 | 389500 | 839 |
| 613 | 20240308 | 112400 | 311876257500 | 390500 | 392000 | 392500 | 390500 | 646 |
| 614 | 20240308 | 112300 | 311623245000 | 392500 | 389500 | 392500 | 389500 | 1642 |
| 615 | 20240308 | 112200 | 310980992000 | 389500 | 390500 | 391000 | 389500 | 640 |
| 616 | 20240308 | 112100 | 310731434500 | 390500 | 392000 | 392000 | 390500 | 561 |
| 617 | 20240308 | 112000 | 310512083000 | 392000 | 392000 | 392500 | 391500 | 835 |
| 618 | 20240308 | 111900 | 310184906500 | 392000 | 393000 | 393000 | 391500 | 763 |
| 619 | 20240308 | 111800 | 309885444500 | 393000 | 391000 | 393000 | 390000 | 1125 |
| 620 | 20240308 | 111700 | 309444795000 | 390000 | 391500 | 392000 | 390000 | 2156 |
| 621 | 20240308 | 111600 | 308602931000 | 392000 | 391500 | 392500 | 391000 | 697 |
| 622 | 20240308 | 111500 | 308329778500 | 391000 | 392000 | 392500 | 391000 | 740 |
| 623 | 20240308 | 111400 | 308039866500 | 392000 | 392500 | 393500 | 391500 | 2385 |
| 624 | 20240308 | 111300 | 307103566000 | 392500 | 392500 | 393000 | 392000 | 777 |
| 625 | 20240308 | 111200 | 306798732500 | 392500 | 392000 | 393000 | 391500 | 1582 |
| 626 | 20240308 | 111100 | 306178320000 | 392000 | 393500 | 394000 | 390500 | 2318 |
| 627 | 20240308 | 111000 | 305268960500 | 393500 | 390500 | 393500 | 390500 | 4320 |
| 628 | 20240308 | 110900 | 303575958000 | 391000 | 389000 | 391000 | 388500 | 2036 |
| 629 | 20240308 | 110800 | 302782389000 | 389000 | 388000 | 389000 | 388000 | 469 |
| 630 | 20240308 | 110700 | 302600179000 | 388000 | 388000 | 388500 | 387000 | 1310 |
| 631 | 20240308 | 110600 | 302092139000 | 388500 | 389500 | 390000 | 388000 | 2558 |
| 632 | 20240308 | 110500 | 301095831000 | 389500 | 389500 | 390500 | 389000 | 1855 |
| 633 | 20240308 | 110400 | 300372710000 | 390000 | 389500 | 391000 | 389000 | 3319 |
| 634 | 20240308 | 110300 | 299077433500 | 389500 | 386500 | 390500 | 386500 | 6790 |
| 635 | 20240308 | 110200 | 296436964500 | 386000 | 385500 | 386000 | 385500 | 759 |
| 636 | 20240308 | 110100 | 296144078500 | 385500 | 385500 | 386000 | 385000 | 538 |
| 637 | 20240308 | 110000 | 295936641500 | 386000 | 385000 | 386000 | 384500 | 746 |
| 638 | 20240308 | 105900 | 295648845500 | 385000 | 384000 | 385000 | 383000 | 1261 |
| 639 | 20240308 | 105800 | 295164941500 | 384000 | 385500 | 385500 | 383500 | 539 |
| 640 | 20240308 | 105700 | 294957663500 | 385500 | 386000 | 386500 | 385000 | 874 |
| 641 | 20240308 | 105600 | 294620462500 | 386000 | 386500 | 386500 | 385500 | 613 |
| 642 | 20240308 | 105500 | 294383831000 | 386000 | 386500 | 386500 | 385500 | 506 |
| 643 | 20240308 | 105400 | 294188523500 | 386500 | 385000 | 386500 | 385000 | 887 |
| 644 | 20240308 | 105300 | 293846250500 | 385500 | 384000 | 385500 | 383500 | 840 |
| 645 | 20240308 | 105200 | 293523106500 | 383500 | 384000 | 384000 | 383000 | 376 |
| 646 | 20240308 | 105100 | 293378897000 | 384000 | 383500 | 384000 | 383000 | 510 |
| 647 | 20240308 | 105000 | 293183369000 | 383500 | 383500 | 384000 | 383000 | 776 |
| 648 | 20240308 | 104900 | 292885828000 | 384500 | 382500 | 384500 | 382000 | 1172 |
| 649 | 20240308 | 104800 | 292436610500 | 382500 | 381500 | 382500 | 381000 | 591 |
| 650 | 20240308 | 104700 | 292210843500 | 381000 | 381000 | 382500 | 381000 | 1980 |
| 651 | 20240308 | 104600 | 291455797500 | 381000 | 383500 | 384000 | 381000 | 1274 |
| 652 | 20240308 | 104500 | 290968879000 | 383500 | 385000 | 386000 | 382500 | 1420 |
| 653 | 20240308 | 104400 | 290423911500 | 386000 | 384000 | 386500 | 384000 | 1425 |
| 654 | 20240308 | 104300 | 289874375500 | 384500 | 383500 | 384500 | 381500 | 1988 |
| 655 | 20240308 | 104200 | 289112825000 | 383000 | 387000 | 387000 | 383000 | 3035 |
| 656 | 20240308 | 104100 | 287944752000 | 385500 | 387000 | 388000 | 385500 | 3027 |
| 657 | 20240308 | 104000 | 286774194000 | 387000 | 389000 | 389000 | 387000 | 3064 |
| 658 | 20240308 | 103900 | 285584716500 | 389000 | 387500 | 389000 | 387000 | 3136 |
| 659 | 20240308 | 103800 | 284367699500 | 388000 | 387500 | 388500 | 386000 | 2845 |
| 660 | 20240308 | 103700 | 283265217500 | 387500 | 387000 | 388000 | 386000 | 1729 |
| 661 | 20240308 | 103600 | 282596016000 | 387000 | 387500 | 388000 | 386000 | 2429 |
| 662 | 20240308 | 103500 | 281656007000 | 387500 | 387000 | 388000 | 384500 | 5947 |
| 663 | 20240308 | 103400 | 279359191500 | 386500 | 383500 | 387000 | 383000 | 3946 |
| 664 | 20240308 | 103300 | 277838360500 | 383500 | 382000 | 383500 | 381500 | 1830 |
| 665 | 20240308 | 103200 | 277138773000 | 382000 | 382000 | 383500 | 381500 | 2448 |
| 666 | 20240308 | 103100 | 276202667500 | 381500 | 382500 | 383000 | 380500 | 3661 |
| 667 | 20240308 | 103000 | 274805001000 | 382500 | 380000 | 382500 | 380000 | 2583 |
| 668 | 20240308 | 102900 | 273819780000 | 380000 | 380000 | 380500 | 379500 | 903 |
| 669 | 20240308 | 102800 | 273476771000 | 380000 | 381000 | 382000 | 379000 | 3562 |
| 670 | 20240308 | 102700 | 272120938500 | 381000 | 377000 | 381500 | 377000 | 6489 |
| 671 | 20240308 | 102600 | 269657441500 | 377500 | 379000 | 379500 | 377000 | 5794 |
| 672 | 20240308 | 102500 | 267466069500 | 379000 | 379500 | 381000 | 379000 | 4408 |
| 673 | 20240308 | 102400 | 265792376500 | 379000 | 381000 | 381500 | 379000 | 5777 |
| 674 | 20240308 | 102300 | 263594789000 | 381500 | 381500 | 383000 | 381000 | 6020 |
| 675 | 20240308 | 102200 | 261297403500 | 382000 | 384500 | 385000 | 381500 | 5727 |
| 676 | 20240308 | 102100 | 259102605000 | 384500 | 384500 | 385500 | 384000 | 3547 |
| 677 | 20240308 | 102000 | 257738140000 | 384000 | 386500 | 387000 | 383500 | 7319 |
| 678 | 20240308 | 101900 | 254919754000 | 387000 | 387500 | 388000 | 386500 | 1725 |
| 679 | 20240308 | 101800 | 254251758500 | 387500 | 389000 | 389500 | 387000 | 4121 |
| 680 | 20240308 | 101700 | 252651393000 | 389000 | 387000 | 389500 | 387000 | 2278 |
| 681 | 20240308 | 101600 | 251766848000 | 387500 | 387500 | 388500 | 386000 | 4507 |
| 682 | 20240308 | 101500 | 250021904500 | 387500 | 389000 | 392000 | 387500 | 5431 |
| 683 | 20240308 | 101400 | 247910616000 | 390000 | 391500 | 391500 | 388500 | 4541 |
| 684 | 20240308 | 101300 | 246139612500 | 391000 | 390500 | 392000 | 390500 | 2207 |
| 685 | 20240308 | 101200 | 245276606000 | 390500 | 393500 | 393500 | 390000 | 8821 |
| 686 | 20240308 | 101100 | 241829459500 | 393000 | 392000 | 393500 | 391500 | 2108 |
| 687 | 20240308 | 101000 | 241001998000 | 392000 | 392500 | 393000 | 391500 | 1861 |
| 688 | 20240308 | 100900 | 240272264000 | 392500 | 394000 | 394500 | 392000 | 2755 |
| 689 | 20240308 | 100800 | 239189020500 | 394000 | 396000 | 396500 | 393500 | 2888 |
| 690 | 20240308 | 100700 | 238048038000 | 396000 | 396500 | 397000 | 395500 | 1141 |
| 691 | 20240308 | 100600 | 237595914500 | 396500 | 395000 | 397500 | 393500 | 3125 |
| 692 | 20240308 | 100500 | 236356776500 | 395000 | 393000 | 395000 | 391000 | 6147 |
| 693 | 20240308 | 100400 | 233944781000 | 393000 | 395000 | 395500 | 393000 | 2981 |
| 694 | 20240308 | 100300 | 232770288000 | 395500 | 394500 | 396000 | 393500 | 3274 |
| 695 | 20240308 | 100200 | 231479300000 | 394000 | 398000 | 398500 | 393000 | 8985 |
| 696 | 20240308 | 100100 | 227927655000 | 398000 | 399000 | 399500 | 397500 | 5274 |
| 697 | 20240308 | 100000 | 225825220000 | 399000 | 398500 | 400000 | 397500 | 5905 |
| 698 | 20240308 | 095900 | 223467466500 | 397500 | 397500 | 398500 | 397000 | 2408 |
| 699 | 20240308 | 095800 | 222510371500 | 398500 | 399000 | 399500 | 397500 | 3477 |
| 700 | 20240308 | 095700 | 221124196500 | 398500 | 398000 | 400000 | 398000 | 6140 |
| 701 | 20240308 | 095600 | 218673776500 | 398500 | 397000 | 398500 | 395500 | 3927 |
| 702 | 20240308 | 095500 | 217115423000 | 397500 | 397000 | 399000 | 396000 | 4188 |
| 703 | 20240308 | 095400 | 215452154500 | 396500 | 398000 | 399500 | 395500 | 4809 |
| 704 | 20240308 | 095300 | 213539300500 | 397500 | 397000 | 398500 | 394500 | 4660 |
| 705 | 20240308 | 095200 | 211693342000 | 397000 | 399500 | 400500 | 395000 | 5148 |
| 706 | 20240308 | 095100 | 209643944500 | 399500 | 401000 | 401500 | 394500 | 9450 |
| 707 | 20240308 | 095000 | 205875599500 | 400500 | 399000 | 404000 | 396500 | 41904 |
| 708 | 20240308 | 094900 | 189100976000 | 399000 | 394000 | 399000 | 393000 | 11285 |
| 709 | 20240308 | 094800 | 184621512000 | 393500 | 395500 | 396000 | 391500 | 3781 |
| 710 | 20240308 | 094700 | 183131859500 | 395500 | 396500 | 396500 | 395000 | 3348 |
| 711 | 20240308 | 094600 | 181807337500 | 396000 | 396000 | 398000 | 395000 | 5720 |
| 712 | 20240308 | 094500 | 179537108500 | 396000 | 392000 | 397000 | 391000 | 7797 |
| 713 | 20240308 | 094400 | 176456941500 | 391500 | 392500 | 395000 | 391000 | 6766 |
| 714 | 20240308 | 094300 | 173795499500 | 392500 | 388000 | 394000 | 386500 | 7420 |
| 715 | 20240308 | 094200 | 170894686000 | 387500 | 388000 | 392000 | 387000 | 7319 |
| 716 | 20240308 | 094100 | 168046726500 | 388000 | 386500 | 388000 | 382500 | 10622 |
| 717 | 20240308 | 094000 | 163953743500 | 387000 | 392500 | 393500 | 384000 | 15517 |
| 718 | 20240308 | 093900 | 157913758000 | 393000 | 398500 | 399000 | 392000 | 9780 |
| 719 | 20240308 | 093800 | 154036088500 | 399000 | 396000 | 399500 | 396000 | 13059 |
| 720 | 20240308 | 093700 | 148832292000 | 396000 | 393500 | 398000 | 391000 | 15366 |
| 721 | 20240308 | 093600 | 142754278500 | 393500 | 390500 | 394000 | 390000 | 8636 |
| 722 | 20240308 | 093500 | 139362074500 | 390500 | 392000 | 394000 | 390000 | 7383 |
| 723 | 20240308 | 093400 | 136468381500 | 391000 | 396500 | 397000 | 390000 | 13265 |
| 724 | 20240308 | 093300 | 131246010000 | 397000 | 396000 | 397000 | 393000 | 23197 |
| 725 | 20240308 | 093200 | 122064501500 | 395500 | 395500 | 395500 | 395500 | 0 |
| 726 | 20240308 | 093100 | 122064501500 | 395500 | 395000 | 395500 | 390500 | 11754 |
| 727 | 20240308 | 093000 | 117433108000 | 395000 | 386000 | 395500 | 386000 | 25848 |
| 728 | 20240308 | 092900 | 107305516500 | 386000 | 375000 | 386500 | 374500 | 19025 |
| 729 | 20240308 | 092800 | 100053686500 | 374500 | 375000 | 376500 | 374000 | 8355 |
| 730 | 20240308 | 092700 | 96921986000 | 375500 | 380000 | 380500 | 375000 | 7340 |
| 731 | 20240308 | 092600 | 94145021500 | 379500 | 379500 | 382500 | 378000 | 15791 |
| 732 | 20240308 | 092500 | 88136292500 | 379000 | 378000 | 379500 | 376500 | 12314 |
| 733 | 20240308 | 092400 | 83476231000 | 378000 | 376000 | 378000 | 374000 | 8416 |
| 734 | 20240308 | 092300 | 80310847500 | 376500 | 377000 | 378500 | 372000 | 7941 |
| 735 | 20240308 | 092200 | 77329880000 | 377000 | 372000 | 378500 | 372000 | 23209 |
| 736 | 20240308 | 092100 | 68594439500 | 373000 | 367500 | 374000 | 367500 | 17722 |
| 737 | 20240308 | 092000 | 62024705000 | 368500 | 368500 | 369000 | 367500 | 2578 |
| 738 | 20240308 | 091900 | 61074615000 | 368000 | 366000 | 370000 | 365000 | 3411 |
| 739 | 20240308 | 091800 | 59818899000 | 366000 | 370500 | 370500 | 366000 | 4193 |
| 740 | 20240308 | 091700 | 58273250500 | 370000 | 366000 | 370500 | 365500 | 5843 |
| 741 | 20240308 | 091600 | 56119927500 | 365500 | 368000 | 369000 | 365000 | 4985 |
| 742 | 20240308 | 091500 | 54294494500 | 369000 | 371500 | 371500 | 367500 | 11184 |
| 743 | 20240308 | 091400 | 50163402000 | 371500 | 369500 | 371500 | 367000 | 5866 |
| 744 | 20240308 | 091300 | 47996067000 | 367500 | 367500 | 370500 | 366500 | 14586 |
| 745 | 20240308 | 091200 | 42613914000 | 367500 | 368000 | 369000 | 366000 | 8836 |
| 746 | 20240308 | 091100 | 39364578000 | 369000 | 363000 | 369000 | 363000 | 18363 |
| 747 | 20240308 | 091000 | 32630118000 | 363000 | 362500 | 363500 | 361000 | 6946 |
| 748 | 20240308 | 090900 | 30113694000 | 363000 | 356500 | 363000 | 356500 | 12173 |
| 749 | 20240308 | 090800 | 25721817000 | 357500 | 353500 | 357500 | 350500 | 3107 |
| 750 | 20240308 | 090700 | 24622426500 | 354000 | 361000 | 361500 | 353500 | 5755 |
| 751 | 20240308 | 090600 | 22563500500 | 361000 | 356000 | 361000 | 355000 | 8123 |
| 752 | 20240308 | 090500 | 19651032500 | 356000 | 351000 | 356000 | 351000 | 2928 |
| 753 | 20240308 | 090400 | 18615108000 | 349500 | 351500 | 352500 | 348000 | 5247 |
| 754 | 20240308 | 090300 | 16777761500 | 352500 | 354000 | 355500 | 351000 | 7929 |
| 755 | 20240308 | 090200 | 13977203000 | 353000 | 353500 | 354500 | 351500 | 6339 |
| 756 | 20240308 | 090100 | 11743239500 | 353500 | 359000 | 360000 | 353000 | 7736 |
| 757 | 20240308 | 090000 | 8989477000 | 359000 | 360000 | 361500 | 353500 | 25036 |