45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 213500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 3 | 20240312 | 213400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 4 | 20240312 | 213300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 5 | 20240312 | 213200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 6 | 20240312 | 213100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 7 | 20240312 | 213000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 8 | 20240312 | 212900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 9 | 20240312 | 212800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 10 | 20240312 | 212700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 11 | 20240312 | 212600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 12 | 20240312 | 212500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 13 | 20240312 | 212400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 14 | 20240312 | 212300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 15 | 20240312 | 212200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 16 | 20240312 | 212100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 17 | 20240312 | 212000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 18 | 20240312 | 211900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 19 | 20240312 | 211800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 20 | 20240312 | 211700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 21 | 20240312 | 211600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 22 | 20240312 | 211500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 23 | 20240312 | 211400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 24 | 20240312 | 211300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 25 | 20240312 | 211200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 26 | 20240312 | 211100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 27 | 20240312 | 211000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 28 | 20240312 | 210900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 29 | 20240312 | 210800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 30 | 20240312 | 210700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 31 | 20240312 | 210600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 32 | 20240312 | 210500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 33 | 20240312 | 210400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 34 | 20240312 | 210300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 35 | 20240312 | 210200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 36 | 20240312 | 210100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 37 | 20240312 | 210000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 38 | 20240312 | 205900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 39 | 20240312 | 205800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 40 | 20240312 | 205700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 41 | 20240312 | 205600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 42 | 20240312 | 205500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 43 | 20240312 | 205400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 44 | 20240312 | 205300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 45 | 20240312 | 205200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 46 | 20240312 | 205100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 47 | 20240312 | 205000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 48 | 20240312 | 204900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 49 | 20240312 | 204800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 50 | 20240312 | 204700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 51 | 20240312 | 204600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 52 | 20240312 | 204500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 53 | 20240312 | 204400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 54 | 20240312 | 204300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 55 | 20240312 | 204200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 56 | 20240312 | 204100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 57 | 20240312 | 204000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 58 | 20240312 | 203900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 59 | 20240312 | 203800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 60 | 20240312 | 203700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 61 | 20240312 | 203600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 62 | 20240312 | 203500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 63 | 20240312 | 203400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 64 | 20240312 | 203300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 65 | 20240312 | 203200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 66 | 20240312 | 203100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 67 | 20240312 | 203000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 68 | 20240312 | 202900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 69 | 20240312 | 202800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 70 | 20240312 | 202700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 71 | 20240312 | 202600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 72 | 20240312 | 202500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 73 | 20240312 | 202400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 74 | 20240312 | 202300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 75 | 20240312 | 202200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 76 | 20240312 | 202100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 77 | 20240312 | 202000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 78 | 20240312 | 201900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 79 | 20240312 | 201800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 80 | 20240312 | 201700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 81 | 20240312 | 201600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 82 | 20240312 | 201500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 83 | 20240312 | 201400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 84 | 20240312 | 201300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 85 | 20240312 | 201200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 86 | 20240312 | 201100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 87 | 20240312 | 201000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 88 | 20240312 | 200900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 89 | 20240312 | 200800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 90 | 20240312 | 200700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 91 | 20240312 | 200600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 92 | 20240312 | 200500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 93 | 20240312 | 200400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 94 | 20240312 | 200300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 95 | 20240312 | 200200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 96 | 20240312 | 200100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 97 | 20240312 | 200000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 98 | 20240312 | 195900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 99 | 20240312 | 195800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 100 | 20240312 | 195700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 101 | 20240312 | 195600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 102 | 20240312 | 195500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 103 | 20240312 | 195400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 104 | 20240312 | 195300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 105 | 20240312 | 195200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 106 | 20240312 | 195100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 107 | 20240312 | 195000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 108 | 20240312 | 194900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 109 | 20240312 | 194800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 110 | 20240312 | 194700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 111 | 20240312 | 194600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 112 | 20240312 | 194500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 113 | 20240312 | 194400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 114 | 20240312 | 194300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 115 | 20240312 | 194200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 116 | 20240312 | 194100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 117 | 20240312 | 194000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 118 | 20240312 | 193900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 119 | 20240312 | 193800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 120 | 20240312 | 193700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 121 | 20240312 | 193600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 122 | 20240312 | 193500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 123 | 20240312 | 193400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 124 | 20240312 | 193300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 125 | 20240312 | 193200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 126 | 20240312 | 193100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 127 | 20240312 | 193000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 128 | 20240312 | 192900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 129 | 20240312 | 192800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 130 | 20240312 | 192700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 131 | 20240312 | 192600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 132 | 20240312 | 192500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 133 | 20240312 | 192400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 134 | 20240312 | 192300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 135 | 20240312 | 192200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 136 | 20240312 | 192100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 137 | 20240312 | 192000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 138 | 20240312 | 191900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 139 | 20240312 | 191800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 140 | 20240312 | 191700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 141 | 20240312 | 191600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 142 | 20240312 | 191500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 143 | 20240312 | 191400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 144 | 20240312 | 191300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 145 | 20240312 | 191200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 146 | 20240312 | 191100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 147 | 20240312 | 191000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 148 | 20240312 | 190900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 149 | 20240312 | 190800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 150 | 20240312 | 190700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 151 | 20240312 | 190600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 152 | 20240312 | 190500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 153 | 20240312 | 190400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 154 | 20240312 | 190300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 155 | 20240312 | 190200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 156 | 20240312 | 190100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 157 | 20240312 | 190000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 158 | 20240312 | 185900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 159 | 20240312 | 185800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 160 | 20240312 | 185700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 161 | 20240312 | 185600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 162 | 20240312 | 185500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 163 | 20240312 | 185400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 164 | 20240312 | 185300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 165 | 20240312 | 185200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 166 | 20240312 | 185100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 167 | 20240312 | 185000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 168 | 20240312 | 184900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 169 | 20240312 | 184800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 170 | 20240312 | 184700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 171 | 20240312 | 184600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 172 | 20240312 | 184500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 173 | 20240312 | 184400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 174 | 20240312 | 184300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 175 | 20240312 | 184200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 176 | 20240312 | 184100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 177 | 20240312 | 184000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 178 | 20240312 | 183900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 179 | 20240312 | 183800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 180 | 20240312 | 183700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 181 | 20240312 | 183600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 182 | 20240312 | 183500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 183 | 20240312 | 183400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 184 | 20240312 | 183300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 185 | 20240312 | 183200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 186 | 20240312 | 183100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 187 | 20240312 | 183000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 188 | 20240312 | 182900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 189 | 20240312 | 182800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 190 | 20240312 | 182700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 191 | 20240312 | 182600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 192 | 20240312 | 182500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 193 | 20240312 | 182400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 194 | 20240312 | 182300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 195 | 20240312 | 182200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 196 | 20240312 | 182100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 197 | 20240312 | 182000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 198 | 20240312 | 181900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 199 | 20240312 | 181800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 200 | 20240312 | 181700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 201 | 20240312 | 181600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 202 | 20240312 | 181500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 203 | 20240312 | 181400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 204 | 20240312 | 181300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 205 | 20240312 | 181200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 206 | 20240312 | 181100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 207 | 20240312 | 181000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 208 | 20240312 | 180900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 209 | 20240312 | 180800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 210 | 20240312 | 180700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 211 | 20240312 | 180600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 212 | 20240312 | 180500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 213 | 20240312 | 180400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 214 | 20240312 | 180300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 215 | 20240312 | 180200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 216 | 20240312 | 180100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 217 | 20240312 | 180000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 218 | 20240312 | 175900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 219 | 20240312 | 175800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 220 | 20240312 | 175700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 221 | 20240312 | 175600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 222 | 20240312 | 175500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 223 | 20240312 | 175400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 224 | 20240312 | 175300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 225 | 20240312 | 175200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 226 | 20240312 | 175100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 227 | 20240312 | 175000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 228 | 20240312 | 174900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 229 | 20240312 | 174800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 230 | 20240312 | 174700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 231 | 20240312 | 174600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 232 | 20240312 | 174500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 233 | 20240312 | 174400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 234 | 20240312 | 174300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 235 | 20240312 | 174200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 236 | 20240312 | 174100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 237 | 20240312 | 174000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 238 | 20240312 | 173900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 239 | 20240312 | 173800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 240 | 20240312 | 173700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 241 | 20240312 | 173600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 242 | 20240312 | 173500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 243 | 20240312 | 173400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 244 | 20240312 | 173300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 245 | 20240312 | 173200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 246 | 20240312 | 173100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 247 | 20240312 | 173000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 248 | 20240312 | 172900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 249 | 20240312 | 172800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 250 | 20240312 | 172700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 251 | 20240312 | 172600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 252 | 20240312 | 172500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 253 | 20240312 | 172400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 254 | 20240312 | 172300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 255 | 20240312 | 172200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 256 | 20240312 | 172100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 257 | 20240312 | 172000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 258 | 20240312 | 171900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 259 | 20240312 | 171800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 260 | 20240312 | 171700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 261 | 20240312 | 171600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 262 | 20240312 | 171500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 263 | 20240312 | 171400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 264 | 20240312 | 171300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 265 | 20240312 | 171200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 266 | 20240312 | 171100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 267 | 20240312 | 171000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 268 | 20240312 | 170900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 269 | 20240312 | 170800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 270 | 20240312 | 170700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 271 | 20240312 | 170600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 272 | 20240312 | 170500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 273 | 20240312 | 170400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 274 | 20240312 | 170300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 275 | 20240312 | 170200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 276 | 20240312 | 170100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 277 | 20240312 | 170000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 278 | 20240312 | 165900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 279 | 20240312 | 165800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 280 | 20240312 | 165700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 281 | 20240312 | 165600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 282 | 20240312 | 165500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 283 | 20240312 | 165400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 284 | 20240312 | 165300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 285 | 20240312 | 165200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 286 | 20240312 | 165100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 287 | 20240312 | 165000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 288 | 20240312 | 164900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 289 | 20240312 | 164800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 290 | 20240312 | 164700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 291 | 20240312 | 164600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 292 | 20240312 | 164500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 293 | 20240312 | 164400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 294 | 20240312 | 164300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 295 | 20240312 | 164200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 296 | 20240312 | 164100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 297 | 20240312 | 164000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 298 | 20240312 | 163900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 299 | 20240312 | 163800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 300 | 20240312 | 163700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 301 | 20240312 | 163600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 302 | 20240312 | 163500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 303 | 20240312 | 163400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 304 | 20240312 | 163300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 305 | 20240312 | 163200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 306 | 20240312 | 163100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 307 | 20240312 | 163000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 308 | 20240312 | 162900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 309 | 20240312 | 162800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 310 | 20240312 | 162700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 311 | 20240312 | 162600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 312 | 20240312 | 162500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 313 | 20240312 | 162400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 314 | 20240312 | 162300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 315 | 20240312 | 162200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 316 | 20240312 | 162100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 317 | 20240312 | 162000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 318 | 20240312 | 161900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 319 | 20240312 | 161800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 320 | 20240312 | 161700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 321 | 20240312 | 161600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 322 | 20240312 | 161500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 323 | 20240312 | 161400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 324 | 20240312 | 161300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 325 | 20240312 | 161200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 326 | 20240312 | 161100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 327 | 20240312 | 161000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 328 | 20240312 | 160900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 329 | 20240312 | 160800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 330 | 20240312 | 160700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 331 | 20240312 | 160600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 332 | 20240312 | 160500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 333 | 20240312 | 160400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 334 | 20240312 | 160300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 335 | 20240312 | 160200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 336 | 20240312 | 160100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 337 | 20240312 | 160000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 338 | 20240312 | 155900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 339 | 20240312 | 155800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 340 | 20240312 | 155700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 341 | 20240312 | 155600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 342 | 20240312 | 155500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 343 | 20240312 | 155400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 344 | 20240312 | 155300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 345 | 20240312 | 155200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 346 | 20240312 | 155100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 347 | 20240312 | 155000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 348 | 20240312 | 154900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 349 | 20240312 | 154800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 350 | 20240312 | 154700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 351 | 20240312 | 154600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 352 | 20240312 | 154500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 353 | 20240312 | 154400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 354 | 20240312 | 154300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 355 | 20240312 | 154200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 356 | 20240312 | 154100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 357 | 20240312 | 154000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 358 | 20240312 | 153900 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 359 | 20240312 | 153800 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 360 | 20240312 | 153700 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 361 | 20240312 | 153600 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 362 | 20240312 | 153500 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 363 | 20240312 | 153400 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 364 | 20240312 | 153300 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 365 | 20240312 | 153200 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 366 | 20240312 | 153100 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 0 |
| 367 | 20240312 | 153000 | 235933311000 | 371500 | 371500 | 371500 | 371500 | 4972 |
| 368 | 20240312 | 152900 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 369 | 20240312 | 152800 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 370 | 20240312 | 152700 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 371 | 20240312 | 152600 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 372 | 20240312 | 152500 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 373 | 20240312 | 152400 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 374 | 20240312 | 152300 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 375 | 20240312 | 152200 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 376 | 20240312 | 152100 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 377 | 20240312 | 152000 | 234086213000 | 371000 | 371000 | 371000 | 371000 | 0 |
| 378 | 20240312 | 151900 | 234086213000 | 371000 | 372500 | 372500 | 370500 | 1511 |
| 379 | 20240312 | 151800 | 233524060000 | 372500 | 372000 | 372500 | 372000 | 1899 |
| 380 | 20240312 | 151700 | 232817243500 | 372000 | 371000 | 372000 | 370500 | 1189 |
| 381 | 20240312 | 151600 | 232375960500 | 371000 | 370500 | 371000 | 370000 | 634 |
| 382 | 20240312 | 151500 | 232141091500 | 370500 | 370500 | 371000 | 370000 | 575 |
| 383 | 20240312 | 151400 | 231928102000 | 370500 | 370500 | 371000 | 370000 | 403 |
| 384 | 20240312 | 151300 | 231778750000 | 370000 | 370500 | 371000 | 370000 | 531 |
| 385 | 20240312 | 151200 | 231582108500 | 371000 | 369500 | 371500 | 369000 | 610 |
| 386 | 20240312 | 151100 | 231356179500 | 369500 | 371000 | 371500 | 369000 | 1990 |
| 387 | 20240312 | 151000 | 230619082500 | 371000 | 371500 | 371500 | 371000 | 940 |
| 388 | 20240312 | 150900 | 230270150500 | 371500 | 371500 | 372000 | 371000 | 494 |
| 389 | 20240312 | 150800 | 230086637000 | 371500 | 372500 | 372500 | 371500 | 547 |
| 390 | 20240312 | 150700 | 229883359500 | 371500 | 372500 | 373000 | 371000 | 1809 |
| 391 | 20240312 | 150600 | 229209993500 | 372500 | 374000 | 374500 | 372500 | 1425 |
| 392 | 20240312 | 150500 | 228678309500 | 373500 | 374000 | 374500 | 373000 | 2066 |
| 393 | 20240312 | 150400 | 227905581500 | 373500 | 371500 | 374000 | 371500 | 2857 |
| 394 | 20240312 | 150300 | 226840857500 | 371500 | 369500 | 371500 | 369000 | 3944 |
| 395 | 20240312 | 150200 | 225379285000 | 369000 | 369500 | 370000 | 369000 | 680 |
| 396 | 20240312 | 150100 | 225127983000 | 370000 | 370000 | 370000 | 369500 | 380 |
| 397 | 20240312 | 150000 | 224987414500 | 369500 | 369000 | 370000 | 368500 | 1815 |
| 398 | 20240312 | 145900 | 224317007500 | 369000 | 368500 | 369000 | 367500 | 533 |
| 399 | 20240312 | 145800 | 224120707000 | 368000 | 369000 | 369000 | 368000 | 599 |
| 400 | 20240312 | 145700 | 223899895000 | 368500 | 369000 | 369500 | 368500 | 485 |
| 401 | 20240312 | 145600 | 223720916000 | 369500 | 369000 | 369500 | 369000 | 361 |
| 402 | 20240312 | 145500 | 223587606000 | 369000 | 368000 | 369500 | 368000 | 1515 |
| 403 | 20240312 | 145400 | 223028980500 | 368000 | 367500 | 368500 | 367500 | 599 |
| 404 | 20240312 | 145300 | 222808520500 | 368000 | 368000 | 368500 | 367500 | 553 |
| 405 | 20240312 | 145200 | 222605121500 | 368000 | 368000 | 368500 | 367500 | 668 |
| 406 | 20240312 | 145100 | 222359268500 | 368000 | 367000 | 368000 | 367000 | 386 |
| 407 | 20240312 | 145000 | 222217371000 | 367500 | 368000 | 368000 | 367000 | 385 |
| 408 | 20240312 | 144900 | 222075898500 | 367500 | 367000 | 368000 | 367000 | 784 |
| 409 | 20240312 | 144800 | 221787457000 | 366500 | 367500 | 368000 | 366500 | 757 |
| 410 | 20240312 | 144700 | 221509211500 | 367000 | 366000 | 367500 | 366000 | 1461 |
| 411 | 20240312 | 144600 | 220973719500 | 365500 | 365500 | 366000 | 365000 | 820 |
| 412 | 20240312 | 144500 | 220674239500 | 366000 | 365500 | 366500 | 365500 | 421 |
| 413 | 20240312 | 144400 | 220520272000 | 366500 | 365000 | 366500 | 364000 | 1002 |
| 414 | 20240312 | 144300 | 220154600500 | 365000 | 365000 | 365500 | 364500 | 985 |
| 415 | 20240312 | 144200 | 219795401500 | 365000 | 365000 | 365500 | 364500 | 371 |
| 416 | 20240312 | 144100 | 219659980000 | 365000 | 365000 | 365500 | 364500 | 285 |
| 417 | 20240312 | 144000 | 219555947500 | 365000 | 365000 | 365500 | 364500 | 422 |
| 418 | 20240312 | 143900 | 219401965500 | 364500 | 365500 | 366000 | 364500 | 658 |
| 419 | 20240312 | 143800 | 219161706000 | 365500 | 364500 | 366500 | 364000 | 687 |
| 420 | 20240312 | 143700 | 218910630500 | 364500 | 365500 | 366000 | 364000 | 1047 |
| 421 | 20240312 | 143600 | 218528506500 | 365500 | 367000 | 367000 | 365500 | 1355 |
| 422 | 20240312 | 143500 | 218032358000 | 367000 | 367000 | 367500 | 366500 | 1017 |
| 423 | 20240312 | 143400 | 217659375000 | 367000 | 367500 | 367500 | 366500 | 274 |
| 424 | 20240312 | 143300 | 217558818500 | 367500 | 367500 | 368000 | 366500 | 1025 |
| 425 | 20240312 | 143200 | 217182527000 | 368000 | 368500 | 368500 | 367000 | 760 |
| 426 | 20240312 | 143100 | 216903044000 | 368500 | 368500 | 369000 | 368000 | 548 |
| 427 | 20240312 | 143000 | 216701092500 | 369000 | 368500 | 369000 | 368000 | 735 |
| 428 | 20240312 | 142900 | 216430196500 | 368500 | 367000 | 369500 | 366500 | 710 |
| 429 | 20240312 | 142800 | 216168665500 | 366500 | 367000 | 367500 | 366500 | 1500 |
| 430 | 20240312 | 142700 | 215618511500 | 366500 | 366500 | 367000 | 366500 | 506 |
| 431 | 20240312 | 142600 | 215432946500 | 366500 | 367000 | 367500 | 366500 | 376 |
| 432 | 20240312 | 142500 | 215294956000 | 367000 | 367000 | 368500 | 366500 | 545 |
| 433 | 20240312 | 142400 | 215094885500 | 367000 | 369000 | 370000 | 366000 | 2086 |
| 434 | 20240312 | 142300 | 214329017500 | 369000 | 369500 | 370500 | 369000 | 1541 |
| 435 | 20240312 | 142200 | 213759141500 | 369000 | 368500 | 370500 | 368500 | 2608 |
| 436 | 20240312 | 142100 | 212795723500 | 369000 | 367000 | 369000 | 367000 | 641 |
| 437 | 20240312 | 142000 | 212559779000 | 366500 | 367500 | 367500 | 366000 | 3014 |
| 438 | 20240312 | 141900 | 211454517000 | 367000 | 368000 | 368000 | 367000 | 811 |
| 439 | 20240312 | 141800 | 211156486000 | 368000 | 369500 | 369500 | 367500 | 814 |
| 440 | 20240312 | 141700 | 210856485500 | 369500 | 368500 | 370000 | 368000 | 1145 |
| 441 | 20240312 | 141600 | 210433553500 | 368500 | 368000 | 369500 | 367000 | 1434 |
| 442 | 20240312 | 141500 | 209906027500 | 368000 | 369500 | 370000 | 368000 | 1275 |
| 443 | 20240312 | 141400 | 209436374000 | 369000 | 370000 | 371000 | 368000 | 2761 |
| 444 | 20240312 | 141300 | 208416278000 | 370500 | 369500 | 370500 | 369000 | 665 |
| 445 | 20240312 | 141200 | 208170207000 | 369000 | 372000 | 372000 | 368000 | 3026 |
| 446 | 20240312 | 141100 | 207049081500 | 372000 | 370000 | 372000 | 369500 | 1980 |
| 447 | 20240312 | 141000 | 206314275500 | 369500 | 368500 | 372000 | 368000 | 5139 |
| 448 | 20240312 | 140900 | 204411707500 | 368500 | 367500 | 368500 | 366500 | 1104 |
| 449 | 20240312 | 140800 | 204006247000 | 367500 | 368500 | 370000 | 367500 | 2343 |
| 450 | 20240312 | 140700 | 203142135000 | 369000 | 367500 | 370500 | 367000 | 6164 |
| 451 | 20240312 | 140600 | 200864934500 | 367500 | 365500 | 367500 | 364500 | 2162 |
| 452 | 20240312 | 140500 | 200073371500 | 366000 | 368500 | 369500 | 365500 | 5638 |
| 453 | 20240312 | 140400 | 197998965500 | 368500 | 365000 | 368500 | 365000 | 5147 |
| 454 | 20240312 | 140300 | 196110525000 | 365000 | 363000 | 365000 | 362500 | 624 |
| 455 | 20240312 | 140200 | 195883468000 | 363000 | 361500 | 363000 | 361500 | 870 |
| 456 | 20240312 | 140100 | 195568315500 | 361000 | 363500 | 363500 | 361000 | 1265 |
| 457 | 20240312 | 140000 | 195110283000 | 363500 | 364000 | 364000 | 362000 | 1231 |
| 458 | 20240312 | 135900 | 194663245500 | 363000 | 364000 | 365000 | 362500 | 3018 |
| 459 | 20240312 | 135800 | 193564567500 | 364000 | 364000 | 366500 | 363000 | 4982 |
| 460 | 20240312 | 135700 | 191746986000 | 364000 | 362500 | 364000 | 361500 | 1628 |
| 461 | 20240312 | 135600 | 191156203500 | 362500 | 364000 | 364500 | 362500 | 3178 |
| 462 | 20240312 | 135500 | 189999376000 | 364000 | 361500 | 364000 | 360500 | 2736 |
| 463 | 20240312 | 135400 | 189008239500 | 361500 | 362000 | 363000 | 361000 | 2833 |
| 464 | 20240312 | 135300 | 187983736000 | 362500 | 358500 | 363000 | 358500 | 5539 |
| 465 | 20240312 | 135200 | 185983275000 | 359000 | 357000 | 359000 | 357000 | 1722 |
| 466 | 20240312 | 135100 | 185366412500 | 357000 | 357000 | 357500 | 356500 | 658 |
| 467 | 20240312 | 135000 | 185131580000 | 357000 | 356500 | 357500 | 356000 | 1540 |
| 468 | 20240312 | 134900 | 184582036000 | 356000 | 354500 | 356500 | 354000 | 2313 |
| 469 | 20240312 | 134800 | 183759061500 | 354500 | 353500 | 354500 | 353500 | 471 |
| 470 | 20240312 | 134700 | 183592277500 | 354000 | 354000 | 354000 | 353500 | 215 |
| 471 | 20240312 | 134600 | 183516168000 | 354000 | 354000 | 354000 | 353500 | 642 |
| 472 | 20240312 | 134500 | 183288974000 | 354000 | 354000 | 354000 | 353500 | 161 |
| 473 | 20240312 | 134400 | 183232053500 | 354000 | 354000 | 354000 | 353000 | 217 |
| 474 | 20240312 | 134300 | 183155342500 | 354000 | 353500 | 354500 | 353000 | 360 |
| 475 | 20240312 | 134200 | 183028092000 | 353500 | 353000 | 353500 | 353000 | 223 |
| 476 | 20240312 | 134100 | 182949327500 | 353500 | 354000 | 354000 | 353000 | 327 |
| 477 | 20240312 | 134000 | 182833764500 | 353500 | 355500 | 355500 | 353500 | 765 |
| 478 | 20240312 | 133900 | 182563013000 | 355000 | 355500 | 355500 | 354000 | 926 |
| 479 | 20240312 | 133800 | 182234294000 | 355000 | 355000 | 355000 | 353500 | 882 |
| 480 | 20240312 | 133700 | 181921641500 | 354500 | 355500 | 355500 | 353000 | 1434 |
| 481 | 20240312 | 133600 | 181413461000 | 355500 | 354000 | 355500 | 354000 | 2453 |
| 482 | 20240312 | 133500 | 180543535000 | 354000 | 353500 | 354000 | 353500 | 81 |
| 483 | 20240312 | 133400 | 180514880500 | 353500 | 353500 | 353500 | 353500 | 114 |
| 484 | 20240312 | 133300 | 180474581500 | 353500 | 353000 | 353500 | 353000 | 473 |
| 485 | 20240312 | 133200 | 180307443500 | 353500 | 353000 | 353500 | 353000 | 199 |
| 486 | 20240312 | 133100 | 180237184500 | 353000 | 353000 | 353500 | 353000 | 67 |
| 487 | 20240312 | 133000 | 180213529500 | 353500 | 353000 | 353500 | 353000 | 130 |
| 488 | 20240312 | 132900 | 180167587500 | 353000 | 353500 | 353500 | 353000 | 155 |
| 489 | 20240312 | 132800 | 180112825500 | 354000 | 353500 | 354000 | 353000 | 128 |
| 490 | 20240312 | 132700 | 180067565500 | 353500 | 353000 | 353500 | 353000 | 177 |
| 491 | 20240312 | 132600 | 180005002500 | 353000 | 353000 | 353500 | 352500 | 281 |
| 492 | 20240312 | 132500 | 179905872500 | 352500 | 352500 | 353000 | 352000 | 315 |
| 493 | 20240312 | 132400 | 179794847500 | 352000 | 353000 | 353000 | 352000 | 305 |
| 494 | 20240312 | 132300 | 179687341500 | 353500 | 353000 | 353500 | 352500 | 169 |
| 495 | 20240312 | 132200 | 179627687000 | 353000 | 354000 | 354000 | 353000 | 230 |
| 496 | 20240312 | 132100 | 179546384500 | 354000 | 354000 | 354000 | 353500 | 119 |
| 497 | 20240312 | 132000 | 179504275500 | 354000 | 354000 | 354500 | 354000 | 176 |
| 498 | 20240312 | 131900 | 179441935000 | 354000 | 354000 | 354500 | 353500 | 321 |
| 499 | 20240312 | 131800 | 179328304500 | 354000 | 352500 | 354000 | 352000 | 826 |
| 500 | 20240312 | 131700 | 179036607000 | 352000 | 351500 | 352500 | 351500 | 112 |
| 501 | 20240312 | 131600 | 178997186500 | 351500 | 351000 | 351500 | 351000 | 414 |
| 502 | 20240312 | 131500 | 178851680500 | 351000 | 351500 | 351500 | 351000 | 135 |
| 503 | 20240312 | 131400 | 178804293000 | 351500 | 351500 | 351500 | 351000 | 101 |
| 504 | 20240312 | 131300 | 178768804500 | 351500 | 351500 | 352000 | 351000 | 192 |
| 505 | 20240312 | 131200 | 178701335500 | 351500 | 351500 | 352000 | 351500 | 125 |
| 506 | 20240312 | 131100 | 178657394500 | 352000 | 352000 | 352500 | 351500 | 79 |
| 507 | 20240312 | 131000 | 178629583000 | 352000 | 352000 | 352500 | 351500 | 122 |
| 508 | 20240312 | 130900 | 178586624000 | 352000 | 352500 | 352500 | 351500 | 353 |
| 509 | 20240312 | 130800 | 178462377000 | 352500 | 352000 | 352500 | 352000 | 48 |
| 510 | 20240312 | 130700 | 178445465500 | 352000 | 352000 | 352500 | 352000 | 82 |
| 511 | 20240312 | 130600 | 178416582500 | 352000 | 351500 | 352000 | 351000 | 482 |
| 512 | 20240312 | 130500 | 178247186000 | 351500 | 352000 | 352000 | 351000 | 369 |
| 513 | 20240312 | 130400 | 178117513000 | 352000 | 351500 | 352000 | 351500 | 119 |
| 514 | 20240312 | 130300 | 178075653000 | 351500 | 352000 | 352000 | 351500 | 174 |
| 515 | 20240312 | 130200 | 178014440000 | 352000 | 352500 | 352500 | 352000 | 500 |
| 516 | 20240312 | 130100 | 177838414000 | 352000 | 352000 | 352500 | 352000 | 47 |
| 517 | 20240312 | 130000 | 177821865000 | 352500 | 353000 | 353000 | 352000 | 401 |
| 518 | 20240312 | 125900 | 177680507000 | 353000 | 353000 | 353500 | 352500 | 210 |
| 519 | 20240312 | 125800 | 177606423500 | 352500 | 352500 | 353000 | 352500 | 75 |
| 520 | 20240312 | 125700 | 177579979000 | 352500 | 352500 | 353000 | 352500 | 179 |
| 521 | 20240312 | 125600 | 177516801500 | 352500 | 352500 | 353000 | 352500 | 174 |
| 522 | 20240312 | 125500 | 177455435000 | 352500 | 352500 | 353000 | 352000 | 97 |
| 523 | 20240312 | 125400 | 177421244500 | 352500 | 353000 | 353000 | 352500 | 125 |
| 524 | 20240312 | 125300 | 177377176000 | 353000 | 352500 | 353000 | 352000 | 195 |
| 525 | 20240312 | 125200 | 177308467000 | 352500 | 352500 | 352500 | 352000 | 87 |
| 526 | 20240312 | 125100 | 177277825500 | 352500 | 352000 | 352500 | 352000 | 75 |
| 527 | 20240312 | 125000 | 177251410500 | 352000 | 353500 | 353500 | 352000 | 410 |
| 528 | 20240312 | 124900 | 177106785500 | 353000 | 353500 | 354000 | 353000 | 244 |
| 529 | 20240312 | 124800 | 177020527500 | 353500 | 354000 | 354500 | 353500 | 1157 |
| 530 | 20240312 | 124700 | 176610715000 | 353500 | 354000 | 354500 | 353500 | 359 |
| 531 | 20240312 | 124600 | 176483618000 | 354000 | 353500 | 354500 | 353500 | 426 |
| 532 | 20240312 | 124500 | 176332818500 | 353500 | 351500 | 353500 | 351500 | 326 |
| 533 | 20240312 | 124400 | 176217782000 | 351500 | 351000 | 352000 | 351000 | 281 |
| 534 | 20240312 | 124300 | 176119038500 | 351500 | 351000 | 351500 | 351000 | 241 |
| 535 | 20240312 | 124200 | 176034424000 | 351000 | 351000 | 351500 | 350500 | 256 |
| 536 | 20240312 | 124100 | 175944565500 | 351500 | 351000 | 351500 | 350500 | 120 |
| 537 | 20240312 | 124000 | 175902443000 | 351000 | 351000 | 351500 | 350500 | 319 |
| 538 | 20240312 | 123900 | 175790447500 | 351500 | 352500 | 352500 | 351000 | 271 |
| 539 | 20240312 | 123800 | 175695132500 | 352500 | 351500 | 352500 | 351500 | 121 |
| 540 | 20240312 | 123700 | 175652526000 | 351500 | 351000 | 352000 | 351000 | 279 |
| 541 | 20240312 | 123600 | 175554502000 | 351000 | 351500 | 351500 | 351000 | 312 |
| 542 | 20240312 | 123500 | 175444964500 | 351500 | 353000 | 353000 | 351500 | 369 |
| 543 | 20240312 | 123400 | 175315194000 | 353000 | 352500 | 354000 | 352500 | 504 |
| 544 | 20240312 | 123300 | 175136946000 | 352000 | 353000 | 353000 | 352000 | 659 |
| 545 | 20240312 | 123200 | 174904764500 | 353000 | 353500 | 354000 | 353000 | 130 |
| 546 | 20240312 | 123100 | 174858803500 | 353500 | 353000 | 353500 | 352500 | 230 |
| 547 | 20240312 | 123000 | 174777573500 | 353000 | 352500 | 353000 | 352500 | 171 |
| 548 | 20240312 | 122900 | 174717264500 | 352500 | 353000 | 353000 | 352500 | 298 |
| 549 | 20240312 | 122800 | 174612104500 | 353000 | 354000 | 354000 | 353000 | 411 |
| 550 | 20240312 | 122700 | 174466883000 | 354000 | 354000 | 354500 | 353500 | 275 |
| 551 | 20240312 | 122600 | 174369517000 | 353500 | 353500 | 354000 | 353500 | 324 |
| 552 | 20240312 | 122500 | 174254965000 | 353500 | 354000 | 354000 | 353500 | 52 |
| 553 | 20240312 | 122400 | 174236563500 | 354000 | 354000 | 355000 | 354000 | 387 |
| 554 | 20240312 | 122300 | 174099415500 | 354000 | 354000 | 354500 | 353500 | 314 |
| 555 | 20240312 | 122200 | 173988319000 | 354000 | 353500 | 354500 | 353500 | 276 |
| 556 | 20240312 | 122100 | 173890581000 | 354000 | 354500 | 355000 | 353000 | 1134 |
| 557 | 20240312 | 122000 | 173488993000 | 354500 | 354000 | 354500 | 354000 | 197 |
| 558 | 20240312 | 121900 | 173419167000 | 354000 | 354000 | 354500 | 353500 | 378 |
| 559 | 20240312 | 121800 | 173285345000 | 353500 | 353500 | 353500 | 353000 | 317 |
| 560 | 20240312 | 121700 | 173173331000 | 353500 | 353500 | 353500 | 353000 | 75 |
| 561 | 20240312 | 121600 | 173146823500 | 353500 | 353000 | 353500 | 353000 | 267 |
| 562 | 20240312 | 121500 | 173052461000 | 353500 | 353500 | 353500 | 353000 | 119 |
| 563 | 20240312 | 121400 | 173010426500 | 353500 | 352500 | 353500 | 352500 | 123 |
| 564 | 20240312 | 121300 | 172966982000 | 353000 | 353000 | 353500 | 353000 | 205 |
| 565 | 20240312 | 121200 | 172894611500 | 353000 | 353000 | 353500 | 352500 | 422 |
| 566 | 20240312 | 121100 | 172745675500 | 353000 | 353000 | 353000 | 352500 | 76 |
| 567 | 20240312 | 121000 | 172718861000 | 353000 | 353000 | 353500 | 353000 | 202 |
| 568 | 20240312 | 120900 | 172647554500 | 353500 | 352500 | 353500 | 352000 | 379 |
| 569 | 20240312 | 120800 | 172513864000 | 353000 | 352500 | 353000 | 352500 | 237 |
| 570 | 20240312 | 120700 | 172430273000 | 352500 | 352000 | 352500 | 352000 | 252 |
| 571 | 20240312 | 120600 | 172341498500 | 352000 | 352000 | 352500 | 352000 | 89 |
| 572 | 20240312 | 120500 | 172310148500 | 352000 | 352000 | 352500 | 352000 | 172 |
| 573 | 20240312 | 120400 | 172249573500 | 352000 | 352500 | 353500 | 351500 | 265 |
| 574 | 20240312 | 120300 | 172156265000 | 352500 | 353000 | 353500 | 352500 | 590 |
| 575 | 20240312 | 120200 | 171948000000 | 353000 | 353000 | 354000 | 353000 | 381 |
| 576 | 20240312 | 120100 | 171813361500 | 353000 | 352500 | 353000 | 352000 | 475 |
| 577 | 20240312 | 120000 | 171645809000 | 353000 | 354000 | 354000 | 352000 | 995 |
| 578 | 20240312 | 115900 | 171294246000 | 354000 | 353000 | 354500 | 352500 | 763 |
| 579 | 20240312 | 115800 | 171024455000 | 353000 | 351500 | 353000 | 351500 | 620 |
| 580 | 20240312 | 115700 | 170806050000 | 352000 | 351500 | 352500 | 351500 | 224 |
| 581 | 20240312 | 115600 | 170727216000 | 351500 | 351500 | 351500 | 351000 | 90 |
| 582 | 20240312 | 115500 | 170695583500 | 351500 | 351000 | 352000 | 351000 | 259 |
| 583 | 20240312 | 115400 | 170604556000 | 351500 | 352000 | 352500 | 351000 | 360 |
| 584 | 20240312 | 115300 | 170477816000 | 352000 | 351000 | 352000 | 350500 | 213 |
| 585 | 20240312 | 115200 | 170403014000 | 351000 | 350000 | 351000 | 349500 | 266 |
| 586 | 20240312 | 115100 | 170309810000 | 350000 | 350000 | 350000 | 349500 | 148 |
| 587 | 20240312 | 115000 | 170258032000 | 350000 | 348500 | 350000 | 348500 | 768 |
| 588 | 20240312 | 114900 | 169989690000 | 348500 | 348500 | 349000 | 348500 | 183 |
| 589 | 20240312 | 114800 | 169925855500 | 348500 | 348500 | 349000 | 348500 | 135 |
| 590 | 20240312 | 114700 | 169878756500 | 349000 | 348500 | 349000 | 348500 | 323 |
| 591 | 20240312 | 114600 | 169766172500 | 348500 | 349000 | 349000 | 348500 | 166 |
| 592 | 20240312 | 114500 | 169708299500 | 348500 | 348500 | 349000 | 348500 | 208 |
| 593 | 20240312 | 114400 | 169635810000 | 348500 | 348000 | 349000 | 348000 | 103 |
| 594 | 20240312 | 114300 | 169599929500 | 348000 | 349000 | 349000 | 348000 | 283 |
| 595 | 20240312 | 114200 | 169501316000 | 349000 | 348500 | 349000 | 348500 | 141 |
| 596 | 20240312 | 114100 | 169452126500 | 348500 | 349000 | 349000 | 348500 | 108 |
| 597 | 20240312 | 114000 | 169414468500 | 348500 | 348000 | 349000 | 348000 | 531 |
| 598 | 20240312 | 113900 | 169229557500 | 348000 | 349000 | 349500 | 348000 | 527 |
| 599 | 20240312 | 113800 | 169045839000 | 349500 | 349500 | 350000 | 349000 | 328 |
| 600 | 20240312 | 113700 | 168931284500 | 349500 | 349500 | 350000 | 349500 | 110 |
| 601 | 20240312 | 113600 | 168892820000 | 349500 | 349000 | 349500 | 349000 | 208 |
| 602 | 20240312 | 113500 | 168820157000 | 349000 | 349500 | 349500 | 349000 | 213 |
| 603 | 20240312 | 113400 | 168745811500 | 349000 | 349500 | 350000 | 349000 | 360 |
| 604 | 20240312 | 113300 | 168620111500 | 349500 | 350000 | 350000 | 349500 | 194 |
| 605 | 20240312 | 113200 | 168552269000 | 350000 | 350000 | 350500 | 349500 | 285 |
| 606 | 20240312 | 113100 | 168452590500 | 350000 | 350000 | 350500 | 349000 | 307 |
| 607 | 20240312 | 113000 | 168345247000 | 350000 | 349500 | 350500 | 349500 | 95 |
| 608 | 20240312 | 112900 | 168311987000 | 349500 | 349000 | 350000 | 348500 | 368 |
| 609 | 20240312 | 112800 | 168183469500 | 349000 | 348500 | 350000 | 348000 | 271 |
| 610 | 20240312 | 112700 | 168088941500 | 348000 | 348000 | 349000 | 348000 | 440 |
| 611 | 20240312 | 112600 | 167935700500 | 348000 | 348000 | 349000 | 348000 | 557 |
| 612 | 20240312 | 112500 | 167741795000 | 348000 | 350000 | 350000 | 348000 | 1694 |
| 613 | 20240312 | 112400 | 167151401500 | 349500 | 349500 | 350000 | 349500 | 152 |
| 614 | 20240312 | 112300 | 167098258000 | 350000 | 350000 | 350500 | 349500 | 336 |
| 615 | 20240312 | 112200 | 166980676500 | 349500 | 351000 | 351500 | 349500 | 843 |
| 616 | 20240312 | 112100 | 166685375000 | 351000 | 351000 | 351500 | 350000 | 527 |
| 617 | 20240312 | 112000 | 166500672500 | 351000 | 351000 | 351000 | 350500 | 165 |
| 618 | 20240312 | 111900 | 166442798500 | 350500 | 350000 | 351000 | 349500 | 149 |
| 619 | 20240312 | 111800 | 166390608500 | 350000 | 350500 | 350500 | 349500 | 295 |
| 620 | 20240312 | 111700 | 166287414000 | 350500 | 349000 | 351500 | 349000 | 365 |
| 621 | 20240312 | 111600 | 166159732500 | 349000 | 350500 | 351500 | 349000 | 3102 |
| 622 | 20240312 | 111500 | 165074133000 | 351500 | 351000 | 352000 | 350500 | 882 |
| 623 | 20240312 | 111400 | 164764467000 | 351500 | 352000 | 352000 | 351000 | 589 |
| 624 | 20240312 | 111300 | 164557507500 | 352000 | 354500 | 354500 | 352000 | 783 |
| 625 | 20240312 | 111200 | 164281307500 | 354000 | 354500 | 355500 | 353000 | 1408 |
| 626 | 20240312 | 111100 | 163782933500 | 354500 | 356000 | 356500 | 354500 | 624 |
| 627 | 20240312 | 111000 | 163561373000 | 354500 | 355000 | 357500 | 354500 | 2555 |
| 628 | 20240312 | 110900 | 162652117500 | 355000 | 354000 | 355000 | 353500 | 1070 |
| 629 | 20240312 | 110800 | 162273267000 | 354000 | 354000 | 354000 | 353500 | 178 |
| 630 | 20240312 | 110700 | 162210293500 | 354000 | 354000 | 354000 | 353500 | 128 |
| 631 | 20240312 | 110600 | 162164998000 | 354000 | 353500 | 354000 | 353500 | 110 |
| 632 | 20240312 | 110500 | 162126071000 | 353500 | 353500 | 354000 | 353000 | 260 |
| 633 | 20240312 | 110400 | 162034118000 | 353000 | 353500 | 354000 | 353000 | 647 |
| 634 | 20240312 | 110300 | 161805467000 | 353500 | 353500 | 354000 | 353500 | 200 |
| 635 | 20240312 | 110200 | 161734765500 | 353500 | 354000 | 354000 | 353000 | 234 |
| 636 | 20240312 | 110100 | 161652086000 | 353500 | 353500 | 354000 | 353000 | 287 |
| 637 | 20240312 | 110000 | 161550632000 | 353500 | 354000 | 354000 | 353500 | 493 |
| 638 | 20240312 | 105900 | 161376191000 | 353500 | 354000 | 354500 | 353500 | 391 |
| 639 | 20240312 | 105800 | 161237822000 | 354000 | 354500 | 355000 | 354000 | 884 |
| 640 | 20240312 | 105700 | 160924305000 | 354000 | 355000 | 355000 | 354000 | 532 |
| 641 | 20240312 | 105600 | 160735589000 | 354500 | 354500 | 355000 | 354000 | 743 |
| 642 | 20240312 | 105500 | 160472163500 | 354000 | 352000 | 354000 | 352000 | 1116 |
| 643 | 20240312 | 105400 | 160077962500 | 352500 | 352000 | 352500 | 351500 | 190 |
| 644 | 20240312 | 105300 | 160011074500 | 352000 | 351500 | 352000 | 351000 | 310 |
| 645 | 20240312 | 105200 | 159902055500 | 351500 | 351500 | 352000 | 351500 | 165 |
| 646 | 20240312 | 105100 | 159844057000 | 351500 | 352000 | 352000 | 351500 | 220 |
| 647 | 20240312 | 105000 | 159766667500 | 352000 | 352000 | 353000 | 351000 | 302 |
| 648 | 20240312 | 104900 | 159660528000 | 351500 | 351000 | 353000 | 350500 | 422 |
| 649 | 20240312 | 104800 | 159512201000 | 351000 | 350500 | 351500 | 350000 | 532 |
| 650 | 20240312 | 104700 | 159325823500 | 350500 | 352000 | 352000 | 350500 | 1056 |
| 651 | 20240312 | 104600 | 158954986000 | 352000 | 353000 | 353000 | 352000 | 479 |
| 652 | 20240312 | 104500 | 158786074000 | 353000 | 353500 | 353500 | 352500 | 211 |
| 653 | 20240312 | 104400 | 158711614000 | 352500 | 353500 | 354000 | 352000 | 368 |
| 654 | 20240312 | 104300 | 158581768500 | 353500 | 354000 | 354000 | 352000 | 1477 |
| 655 | 20240312 | 104200 | 158060267500 | 354000 | 354000 | 354500 | 353500 | 455 |
| 656 | 20240312 | 104100 | 157899195500 | 353500 | 353500 | 354000 | 353000 | 398 |
| 657 | 20240312 | 104000 | 157758497500 | 353500 | 353000 | 353500 | 352000 | 257 |
| 658 | 20240312 | 103900 | 157667809500 | 352500 | 353500 | 354000 | 352000 | 966 |
| 659 | 20240312 | 103800 | 157326461500 | 354000 | 353000 | 354000 | 353000 | 407 |
| 660 | 20240312 | 103700 | 157182645000 | 353000 | 353000 | 356000 | 352500 | 2510 |
| 661 | 20240312 | 103600 | 156292692500 | 353000 | 351000 | 353000 | 350500 | 675 |
| 662 | 20240312 | 103500 | 156055218500 | 351000 | 349000 | 351000 | 349000 | 730 |
| 663 | 20240312 | 103400 | 155799412500 | 349000 | 349500 | 349500 | 349000 | 443 |
| 664 | 20240312 | 103300 | 155644683500 | 349500 | 348500 | 349500 | 348500 | 728 |
| 665 | 20240312 | 103200 | 155390879000 | 348500 | 349500 | 349500 | 348500 | 655 |
| 666 | 20240312 | 103100 | 155162533500 | 349000 | 351000 | 351500 | 348500 | 2490 |
| 667 | 20240312 | 103000 | 154291562500 | 351000 | 352000 | 352000 | 351000 | 743 |
| 668 | 20240312 | 102900 | 154030382000 | 352000 | 351500 | 352500 | 350500 | 1027 |
| 669 | 20240312 | 102800 | 153669589000 | 351500 | 352000 | 352000 | 351000 | 883 |
| 670 | 20240312 | 102700 | 153359321000 | 352000 | 353500 | 354000 | 351500 | 1314 |
| 671 | 20240312 | 102600 | 152896165500 | 353500 | 355000 | 355000 | 352500 | 2541 |
| 672 | 20240312 | 102500 | 151997105000 | 354500 | 355000 | 355500 | 352500 | 1866 |
| 673 | 20240312 | 102400 | 151336868000 | 355500 | 355500 | 355500 | 353500 | 1859 |
| 674 | 20240312 | 102300 | 150677620000 | 355500 | 354000 | 356000 | 353500 | 2258 |
| 675 | 20240312 | 102200 | 149876836500 | 354500 | 357000 | 358000 | 354000 | 3121 |
| 676 | 20240312 | 102100 | 148766992500 | 355500 | 351000 | 357000 | 349500 | 4817 |
| 677 | 20240312 | 102000 | 147066920000 | 351000 | 352000 | 352000 | 351000 | 1082 |
| 678 | 20240312 | 101900 | 146686602500 | 351500 | 354500 | 354500 | 350000 | 2007 |
| 679 | 20240312 | 101800 | 145980609500 | 354000 | 354000 | 355000 | 353000 | 6049 |
| 680 | 20240312 | 101700 | 143840691500 | 354000 | 350000 | 354000 | 349500 | 5136 |
| 681 | 20240312 | 101600 | 142036041000 | 350000 | 348000 | 350000 | 348000 | 1977 |
| 682 | 20240312 | 101500 | 141346159500 | 348000 | 346500 | 348000 | 346000 | 1088 |
| 683 | 20240312 | 101400 | 140968244000 | 346500 | 347500 | 348000 | 345000 | 2090 |
| 684 | 20240312 | 101300 | 140243905500 | 347000 | 348500 | 349000 | 346500 | 4708 |
| 685 | 20240312 | 101200 | 138606517500 | 348500 | 345500 | 348500 | 345500 | 2428 |
| 686 | 20240312 | 101100 | 137764340000 | 346000 | 343500 | 346000 | 343500 | 1526 |
| 687 | 20240312 | 101000 | 137239191000 | 344000 | 345500 | 346000 | 343500 | 1754 |
| 688 | 20240312 | 100900 | 136635333500 | 345500 | 345000 | 346000 | 344500 | 2356 |
| 689 | 20240312 | 100800 | 135821931000 | 344500 | 345000 | 345500 | 344000 | 2208 |
| 690 | 20240312 | 100700 | 135061279000 | 345000 | 344500 | 346000 | 343000 | 3733 |
| 691 | 20240312 | 100600 | 133774416500 | 344500 | 341500 | 345000 | 341500 | 2228 |
| 692 | 20240312 | 100500 | 133009760500 | 341500 | 339500 | 342500 | 339000 | 5569 |
| 693 | 20240312 | 100400 | 131112602000 | 339000 | 337500 | 341000 | 336500 | 5179 |
| 694 | 20240312 | 100300 | 129356136500 | 336000 | 341500 | 341500 | 335000 | 16452 |
| 695 | 20240312 | 100200 | 123784948500 | 341500 | 342500 | 342500 | 340000 | 12006 |
| 696 | 20240312 | 100100 | 119690389500 | 342000 | 342000 | 342000 | 341500 | 5731 |
| 697 | 20240312 | 100000 | 117730408500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 698 | 20240312 | 095900 | 117730408500 | 342500 | 343000 | 343500 | 342500 | 5017 |
| 699 | 20240312 | 095800 | 116011259500 | 343000 | 343500 | 344000 | 343000 | 2724 |
| 700 | 20240312 | 095700 | 115076576000 | 343500 | 345500 | 345500 | 343000 | 5459 |
| 701 | 20240312 | 095600 | 113199917500 | 345500 | 344500 | 345500 | 344000 | 669 |
| 702 | 20240312 | 095500 | 112969483000 | 344500 | 344000 | 345500 | 343500 | 1298 |
| 703 | 20240312 | 095400 | 112522868000 | 344000 | 347000 | 348000 | 343500 | 4365 |
| 704 | 20240312 | 095300 | 111017412000 | 347500 | 345500 | 347500 | 345000 | 1744 |
| 705 | 20240312 | 095200 | 110413588500 | 345000 | 346000 | 347000 | 345000 | 1592 |
| 706 | 20240312 | 095100 | 109862979000 | 346000 | 344000 | 346500 | 343500 | 3369 |
| 707 | 20240312 | 095000 | 108703579500 | 343500 | 345000 | 345500 | 343500 | 1929 |
| 708 | 20240312 | 094900 | 108039352500 | 345000 | 344500 | 345500 | 343500 | 2862 |
| 709 | 20240312 | 094800 | 107054742500 | 345000 | 346000 | 346500 | 344000 | 3536 |
| 710 | 20240312 | 094700 | 105835568500 | 345000 | 347500 | 349000 | 345000 | 4105 |
| 711 | 20240312 | 094600 | 104410154500 | 347500 | 346500 | 349000 | 346000 | 2056 |
| 712 | 20240312 | 094500 | 103696306500 | 346500 | 345500 | 347000 | 345000 | 2137 |
| 713 | 20240312 | 094400 | 102956503500 | 345500 | 344500 | 346500 | 344000 | 2302 |
| 714 | 20240312 | 094300 | 102162665500 | 345000 | 348000 | 348500 | 344000 | 8853 |
| 715 | 20240312 | 094200 | 99101811000 | 348000 | 349000 | 349500 | 346500 | 2389 |
| 716 | 20240312 | 094100 | 98271372000 | 349000 | 347000 | 350000 | 346500 | 3601 |
| 717 | 20240312 | 094000 | 97017947000 | 347500 | 349000 | 349500 | 346000 | 6435 |
| 718 | 20240312 | 093900 | 94783840000 | 349500 | 348000 | 350000 | 347500 | 3985 |
| 719 | 20240312 | 093800 | 93392757500 | 347500 | 347000 | 349500 | 347000 | 5368 |
| 720 | 20240312 | 093700 | 91524248500 | 347500 | 345500 | 350000 | 344500 | 7289 |
| 721 | 20240312 | 093600 | 88987232500 | 345500 | 352500 | 352500 | 342500 | 19957 |
| 722 | 20240312 | 093500 | 82068484000 | 352000 | 353500 | 355000 | 351000 | 6513 |
| 723 | 20240312 | 093400 | 79765012500 | 353000 | 351000 | 354000 | 349500 | 9346 |
| 724 | 20240312 | 093300 | 76485187000 | 350500 | 354000 | 355000 | 349000 | 11775 |
| 725 | 20240312 | 093200 | 72343567500 | 354000 | 356500 | 357500 | 353000 | 11011 |
| 726 | 20240312 | 093100 | 68438036500 | 356000 | 359000 | 361500 | 353000 | 14338 |
| 727 | 20240312 | 093000 | 63330849500 | 359000 | 364500 | 365000 | 357500 | 15441 |
| 728 | 20240312 | 092900 | 57764215500 | 364500 | 367500 | 368500 | 362000 | 14038 |
| 729 | 20240312 | 092800 | 52622025500 | 368000 | 372500 | 373000 | 367500 | 8987 |
| 730 | 20240312 | 092700 | 49293627500 | 373000 | 374000 | 374000 | 372500 | 1484 |
| 731 | 20240312 | 092600 | 48739744000 | 374000 | 373500 | 374500 | 372500 | 1347 |
| 732 | 20240312 | 092500 | 48236468500 | 372500 | 373500 | 374000 | 372000 | 2917 |
| 733 | 20240312 | 092400 | 47149338500 | 373500 | 375500 | 376000 | 373500 | 3101 |
| 734 | 20240312 | 092300 | 45988032500 | 376000 | 376500 | 376500 | 375500 | 1295 |
| 735 | 20240312 | 092200 | 45501461000 | 376000 | 376500 | 377000 | 375500 | 2384 |
| 736 | 20240312 | 092100 | 44604978500 | 376500 | 377500 | 378000 | 376500 | 903 |
| 737 | 20240312 | 092000 | 44264566000 | 377500 | 378500 | 379500 | 376000 | 1348 |
| 738 | 20240312 | 091900 | 43754733500 | 379000 | 379500 | 380000 | 379000 | 1024 |
| 739 | 20240312 | 091800 | 43366342000 | 379500 | 377000 | 380000 | 377000 | 2275 |
| 740 | 20240312 | 091700 | 42505832500 | 377000 | 377500 | 379000 | 376500 | 2163 |
| 741 | 20240312 | 091600 | 41688575500 | 377500 | 376000 | 377500 | 375500 | 1874 |
| 742 | 20240312 | 091500 | 40983193000 | 376000 | 377000 | 377500 | 375000 | 4905 |
| 743 | 20240312 | 091400 | 39140005000 | 377000 | 380000 | 380000 | 377000 | 1576 |
| 744 | 20240312 | 091300 | 38543625500 | 380000 | 380000 | 380000 | 377000 | 4570 |
| 745 | 20240312 | 091200 | 36814813500 | 380000 | 380000 | 380500 | 379000 | 2883 |
| 746 | 20240312 | 091100 | 35720770000 | 380000 | 385500 | 387000 | 380000 | 4161 |
| 747 | 20240312 | 091000 | 34127386000 | 385500 | 387500 | 387500 | 385000 | 4903 |
| 748 | 20240312 | 090900 | 32233262500 | 387500 | 386000 | 388000 | 384000 | 3677 |
| 749 | 20240312 | 090800 | 30814266500 | 386000 | 387500 | 389500 | 385000 | 10830 |
| 750 | 20240312 | 090700 | 26608638000 | 388000 | 383500 | 388000 | 383000 | 12702 |
| 751 | 20240312 | 090600 | 21705787000 | 383500 | 384000 | 384000 | 381500 | 4302 |
| 752 | 20240312 | 090500 | 20056583000 | 384000 | 378500 | 384000 | 378500 | 5214 |
| 753 | 20240312 | 090400 | 18065351500 | 378500 | 380000 | 381000 | 376000 | 3132 |
| 754 | 20240312 | 090300 | 16880255000 | 379500 | 376500 | 382500 | 376000 | 7178 |
| 755 | 20240312 | 090200 | 14152349000 | 376500 | 378000 | 378500 | 375000 | 7407 |
| 756 | 20240312 | 090100 | 11362434000 | 378000 | 383500 | 384000 | 376500 | 8803 |
| 757 | 20240312 | 090000 | 8017398000 | 382500 | 380500 | 385000 | 379500 | 21005 |