42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 210100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 3 | 20240305 | 210000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20240305 | 205900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20240305 | 205800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20240305 | 205700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20240305 | 205600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20240305 | 205500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20240305 | 205400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20240305 | 205300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20240305 | 205200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20240305 | 205100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20240305 | 205000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20240305 | 204900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20240305 | 204800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20240305 | 204700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20240305 | 204600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20240305 | 204500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20240305 | 204400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20240305 | 204300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20240305 | 204200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20240305 | 204100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20240305 | 204000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20240305 | 203900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20240305 | 203800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20240305 | 203700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20240305 | 203600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20240305 | 203500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20240305 | 203400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20240305 | 203300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20240305 | 203200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20240305 | 203100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 33 | 20240305 | 203000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20240305 | 202900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20240305 | 202800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20240305 | 202700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20240305 | 202600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20240305 | 202500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20240305 | 202400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20240305 | 202300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20240305 | 202200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20240305 | 202100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20240305 | 202000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20240305 | 201900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20240305 | 201800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20240305 | 201700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20240305 | 201600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20240305 | 201500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20240305 | 201400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20240305 | 201300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20240305 | 201200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20240305 | 201100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20240305 | 201000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20240305 | 200900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20240305 | 200800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20240305 | 200700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20240305 | 200600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20240305 | 200500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20240305 | 200400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20240305 | 200300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20240305 | 200200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20240305 | 200100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 63 | 20240305 | 200000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20240305 | 195900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20240305 | 195800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20240305 | 195700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20240305 | 195600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20240305 | 195500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20240305 | 195400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20240305 | 195300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20240305 | 195200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20240305 | 195100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20240305 | 195000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20240305 | 194900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20240305 | 194800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20240305 | 194700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20240305 | 194600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20240305 | 194500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20240305 | 194400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20240305 | 194300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20240305 | 194200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20240305 | 194100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20240305 | 194000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20240305 | 193900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20240305 | 193800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20240305 | 193700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20240305 | 193600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20240305 | 193500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20240305 | 193400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20240305 | 193300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20240305 | 193200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20240305 | 193100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 93 | 20240305 | 193000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20240305 | 192900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20240305 | 192800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20240305 | 192700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20240305 | 192600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20240305 | 192500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20240305 | 192400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20240305 | 192300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20240305 | 192200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20240305 | 192100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20240305 | 192000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20240305 | 191900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20240305 | 191800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20240305 | 191700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20240305 | 191600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20240305 | 191500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20240305 | 191400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20240305 | 191300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20240305 | 191200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20240305 | 191100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20240305 | 191000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20240305 | 190900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20240305 | 190800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20240305 | 190700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20240305 | 190600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20240305 | 190500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20240305 | 190400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20240305 | 190300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20240305 | 190200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20240305 | 190100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 123 | 20240305 | 190000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20240305 | 185900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20240305 | 185800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20240305 | 185700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20240305 | 185600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20240305 | 185500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20240305 | 185400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20240305 | 185300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20240305 | 185200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20240305 | 185100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20240305 | 185000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20240305 | 184900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20240305 | 184800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20240305 | 184700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20240305 | 184600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20240305 | 184500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20240305 | 184400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20240305 | 184300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20240305 | 184200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20240305 | 184100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20240305 | 184000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20240305 | 183900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20240305 | 183800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20240305 | 183700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20240305 | 183600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20240305 | 183500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20240305 | 183400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20240305 | 183300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20240305 | 183200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20240305 | 183100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 153 | 20240305 | 183000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20240305 | 182900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20240305 | 182800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20240305 | 182700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20240305 | 182600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20240305 | 182500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20240305 | 182400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20240305 | 182300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20240305 | 182200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20240305 | 182100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20240305 | 182000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20240305 | 181900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20240305 | 181800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20240305 | 181700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20240305 | 181600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20240305 | 181500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20240305 | 181400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20240305 | 181300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20240305 | 181200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20240305 | 181100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20240305 | 181000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20240305 | 180900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20240305 | 180800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20240305 | 180700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20240305 | 180600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20240305 | 180500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20240305 | 180400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20240305 | 180300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20240305 | 180200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20240305 | 180100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 183 | 20240305 | 180000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20240305 | 175900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 185 | 20240305 | 175800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 186 | 20240305 | 175700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 187 | 20240305 | 175600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 188 | 20240305 | 175500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 189 | 20240305 | 175400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 190 | 20240305 | 175300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 191 | 20240305 | 175200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 192 | 20240305 | 175100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 193 | 20240305 | 175000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 194 | 20240305 | 174900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 195 | 20240305 | 174800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 196 | 20240305 | 174700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 197 | 20240305 | 174600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 198 | 20240305 | 174500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 199 | 20240305 | 174400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 200 | 20240305 | 174300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 201 | 20240305 | 174200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 202 | 20240305 | 174100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 203 | 20240305 | 174000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 204 | 20240305 | 173900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 205 | 20240305 | 173800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 206 | 20240305 | 173700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 207 | 20240305 | 173600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 208 | 20240305 | 173500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 209 | 20240305 | 173400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 210 | 20240305 | 173300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 211 | 20240305 | 173200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 212 | 20240305 | 173100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 213 | 20240305 | 173000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 214 | 20240305 | 172900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 215 | 20240305 | 172800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 216 | 20240305 | 172700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 217 | 20240305 | 172600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 218 | 20240305 | 172500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 219 | 20240305 | 172400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 220 | 20240305 | 172300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 221 | 20240305 | 172200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 222 | 20240305 | 172100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 223 | 20240305 | 172000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 224 | 20240305 | 171900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 225 | 20240305 | 171800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 226 | 20240305 | 171700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 227 | 20240305 | 171600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 228 | 20240305 | 171500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 229 | 20240305 | 171400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 230 | 20240305 | 171300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 231 | 20240305 | 171200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 232 | 20240305 | 171100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 233 | 20240305 | 171000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 234 | 20240305 | 170900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 235 | 20240305 | 170800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 236 | 20240305 | 170700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 237 | 20240305 | 170600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 238 | 20240305 | 170500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 239 | 20240305 | 170400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 240 | 20240305 | 170300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 241 | 20240305 | 170200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 242 | 20240305 | 170100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 243 | 20240305 | 170000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 244 | 20240305 | 165900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 245 | 20240305 | 165800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 246 | 20240305 | 165700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 247 | 20240305 | 165600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 248 | 20240305 | 165500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 249 | 20240305 | 165400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 250 | 20240305 | 165300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 251 | 20240305 | 165200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 252 | 20240305 | 165100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 253 | 20240305 | 165000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 254 | 20240305 | 164900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 255 | 20240305 | 164800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 256 | 20240305 | 164700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 257 | 20240305 | 164600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 258 | 20240305 | 164500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 259 | 20240305 | 164400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 260 | 20240305 | 164300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 261 | 20240305 | 164200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 262 | 20240305 | 164100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 263 | 20240305 | 164000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 264 | 20240305 | 163900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 265 | 20240305 | 163800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 266 | 20240305 | 163700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 267 | 20240305 | 163600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 268 | 20240305 | 163500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 269 | 20240305 | 163400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 270 | 20240305 | 163300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 271 | 20240305 | 163200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 272 | 20240305 | 163100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 273 | 20240305 | 163000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 274 | 20240305 | 162900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 275 | 20240305 | 162800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 276 | 20240305 | 162700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 277 | 20240305 | 162600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 278 | 20240305 | 162500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 279 | 20240305 | 162400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 280 | 20240305 | 162300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 281 | 20240305 | 162200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 282 | 20240305 | 162100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 283 | 20240305 | 162000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 284 | 20240305 | 161900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 285 | 20240305 | 161800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 286 | 20240305 | 161700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 287 | 20240305 | 161600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 288 | 20240305 | 161500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 289 | 20240305 | 161400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 290 | 20240305 | 161300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 291 | 20240305 | 161200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 292 | 20240305 | 161100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 293 | 20240305 | 161000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 294 | 20240305 | 160900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 295 | 20240305 | 160800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 296 | 20240305 | 160700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 297 | 20240305 | 160600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 298 | 20240305 | 160500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 299 | 20240305 | 160400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 300 | 20240305 | 160300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 301 | 20240305 | 160200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 302 | 20240305 | 160100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 303 | 20240305 | 160000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 304 | 20240305 | 155900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 305 | 20240305 | 155800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 306 | 20240305 | 155700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 307 | 20240305 | 155600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 308 | 20240305 | 155500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 309 | 20240305 | 155400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 310 | 20240305 | 155300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 311 | 20240305 | 155200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 312 | 20240305 | 155100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 313 | 20240305 | 155000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 314 | 20240305 | 154900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 315 | 20240305 | 154800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 316 | 20240305 | 154700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 317 | 20240305 | 154600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 318 | 20240305 | 154500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 319 | 20240305 | 154400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 320 | 20240305 | 154300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 321 | 20240305 | 154200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 322 | 20240305 | 154100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 323 | 20240305 | 154000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 324 | 20240305 | 153900 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 325 | 20240305 | 153800 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 326 | 20240305 | 153700 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 327 | 20240305 | 153600 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 328 | 20240305 | 153500 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 329 | 20240305 | 153400 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 330 | 20240305 | 153300 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 331 | 20240305 | 153200 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 332 | 20240305 | 153100 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 333 | 20240305 | 153000 | 42416012000 | 230000 | 230000 | 230000 | 230000 | 2143 |
| 334 | 20240305 | 152900 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 335 | 20240305 | 152800 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 336 | 20240305 | 152700 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 337 | 20240305 | 152600 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 338 | 20240305 | 152500 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 339 | 20240305 | 152400 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 340 | 20240305 | 152300 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 341 | 20240305 | 152200 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 342 | 20240305 | 152100 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 343 | 20240305 | 152000 | 41923122000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 344 | 20240305 | 151900 | 41923122000 | 229500 | 228500 | 229500 | 228500 | 838 |
| 345 | 20240305 | 151800 | 41731261000 | 228500 | 229000 | 229000 | 228500 | 49 |
| 346 | 20240305 | 151700 | 41720060000 | 228500 | 228500 | 229000 | 228500 | 330 |
| 347 | 20240305 | 151600 | 41644525500 | 229000 | 229000 | 229000 | 228500 | 403 |
| 348 | 20240305 | 151500 | 41552317000 | 228500 | 228500 | 229000 | 228000 | 603 |
| 349 | 20240305 | 151400 | 41414530000 | 228500 | 228500 | 229000 | 228500 | 152 |
| 350 | 20240305 | 151300 | 41379781000 | 228500 | 229000 | 229500 | 228500 | 59 |
| 351 | 20240305 | 151200 | 41366276500 | 229000 | 229500 | 229500 | 229000 | 136 |
| 352 | 20240305 | 151100 | 41335111500 | 229500 | 229000 | 229500 | 229000 | 76 |
| 353 | 20240305 | 151000 | 41317678000 | 229000 | 228500 | 229500 | 228000 | 449 |
| 354 | 20240305 | 150900 | 41214889500 | 228000 | 229500 | 229500 | 228000 | 321 |
| 355 | 20240305 | 150800 | 41141479500 | 229000 | 228500 | 229500 | 228500 | 334 |
| 356 | 20240305 | 150700 | 41064991000 | 228500 | 229500 | 230000 | 228500 | 260 |
| 357 | 20240305 | 150600 | 41005391500 | 229500 | 230000 | 230000 | 229500 | 253 |
| 358 | 20240305 | 150500 | 40947259000 | 229500 | 229000 | 230000 | 229000 | 430 |
| 359 | 20240305 | 150400 | 40848468000 | 229500 | 229000 | 230000 | 229000 | 439 |
| 360 | 20240305 | 150300 | 40747575500 | 229000 | 229000 | 229500 | 229000 | 131 |
| 361 | 20240305 | 150200 | 40717523500 | 229000 | 229500 | 230000 | 229000 | 349 |
| 362 | 20240305 | 150100 | 40637437000 | 229500 | 229500 | 229500 | 228500 | 701 |
| 363 | 20240305 | 150000 | 40476910000 | 229000 | 228500 | 229500 | 228500 | 354 |
| 364 | 20240305 | 145900 | 40395891500 | 229000 | 228500 | 229000 | 228500 | 200 |
| 365 | 20240305 | 145800 | 40350143500 | 229000 | 230000 | 230000 | 228500 | 177 |
| 366 | 20240305 | 145700 | 40309609500 | 230000 | 229500 | 230000 | 229500 | 686 |
| 367 | 20240305 | 145600 | 40152104500 | 229500 | 230000 | 230500 | 229500 | 443 |
| 368 | 20240305 | 145500 | 40050230500 | 230000 | 230000 | 230500 | 230000 | 594 |
| 369 | 20240305 | 145400 | 39913561000 | 230000 | 230000 | 230000 | 229500 | 443 |
| 370 | 20240305 | 145300 | 39811733000 | 229500 | 229500 | 230000 | 229500 | 183 |
| 371 | 20240305 | 145200 | 39769678500 | 230000 | 230500 | 230500 | 229500 | 291 |
| 372 | 20240305 | 145100 | 39702815000 | 230000 | 229500 | 230500 | 229500 | 335 |
| 373 | 20240305 | 145000 | 39625757000 | 229500 | 231500 | 231500 | 229500 | 516 |
| 374 | 20240305 | 144900 | 39506966000 | 231500 | 230500 | 231500 | 230000 | 270 |
| 375 | 20240305 | 144800 | 39444656000 | 230500 | 231000 | 231500 | 230500 | 188 |
| 376 | 20240305 | 144700 | 39401182000 | 231000 | 230000 | 231500 | 230000 | 499 |
| 377 | 20240305 | 144600 | 39286005000 | 230000 | 231000 | 231000 | 230000 | 138 |
| 378 | 20240305 | 144500 | 39254196500 | 230500 | 230000 | 231000 | 229500 | 443 |
| 379 | 20240305 | 144400 | 39152057500 | 230000 | 230000 | 230500 | 229500 | 268 |
| 380 | 20240305 | 144300 | 39090411000 | 230000 | 230000 | 230500 | 229500 | 625 |
| 381 | 20240305 | 144200 | 38946623000 | 230500 | 230000 | 230500 | 230000 | 234 |
| 382 | 20240305 | 144100 | 38892715000 | 230500 | 230500 | 230500 | 230000 | 176 |
| 383 | 20240305 | 144000 | 38852182500 | 230500 | 230000 | 230500 | 230000 | 204 |
| 384 | 20240305 | 143900 | 38805187000 | 230000 | 230500 | 230500 | 230000 | 138 |
| 385 | 20240305 | 143800 | 38773404000 | 230500 | 230000 | 230500 | 230000 | 320 |
| 386 | 20240305 | 143700 | 38699735000 | 230500 | 230000 | 230500 | 230000 | 235 |
| 387 | 20240305 | 143600 | 38645618500 | 230000 | 230000 | 230500 | 230000 | 206 |
| 388 | 20240305 | 143500 | 38598176000 | 230500 | 230000 | 230500 | 230000 | 224 |
| 389 | 20240305 | 143400 | 38546572500 | 230500 | 230000 | 231000 | 230000 | 305 |
| 390 | 20240305 | 143300 | 38476261500 | 230500 | 230500 | 231000 | 230000 | 158 |
| 391 | 20240305 | 143200 | 38439811000 | 231000 | 230500 | 231000 | 230000 | 204 |
| 392 | 20240305 | 143100 | 38392825500 | 230500 | 230000 | 230500 | 230000 | 175 |
| 393 | 20240305 | 143000 | 38352513000 | 230000 | 230500 | 231000 | 230000 | 156 |
| 394 | 20240305 | 142900 | 38316587000 | 231000 | 230500 | 231000 | 230000 | 125 |
| 395 | 20240305 | 142800 | 38287768000 | 230500 | 230500 | 231000 | 229500 | 235 |
| 396 | 20240305 | 142700 | 38233655000 | 230000 | 230000 | 231000 | 229500 | 517 |
| 397 | 20240305 | 142600 | 38114675000 | 230000 | 230000 | 230000 | 229500 | 225 |
| 398 | 20240305 | 142500 | 38062976000 | 230000 | 230000 | 230500 | 229500 | 208 |
| 399 | 20240305 | 142400 | 38015144500 | 230500 | 229500 | 230500 | 229500 | 136 |
| 400 | 20240305 | 142300 | 37983871000 | 230000 | 229500 | 230500 | 229500 | 208 |
| 401 | 20240305 | 142200 | 37936038500 | 229500 | 229500 | 230000 | 229500 | 130 |
| 402 | 20240305 | 142100 | 37906145500 | 230000 | 229500 | 230000 | 229000 | 145 |
| 403 | 20240305 | 142000 | 37872854000 | 229000 | 229500 | 230000 | 229000 | 130 |
| 404 | 20240305 | 141900 | 37843020500 | 229500 | 230000 | 230000 | 229000 | 460 |
| 405 | 20240305 | 141800 | 37737430500 | 230000 | 230000 | 231000 | 229500 | 281 |
| 406 | 20240305 | 141700 | 37672741000 | 230000 | 230500 | 231000 | 230000 | 189 |
| 407 | 20240305 | 141600 | 37629228500 | 230000 | 230500 | 231000 | 229500 | 192 |
| 408 | 20240305 | 141500 | 37585013500 | 230500 | 230000 | 230500 | 229500 | 172 |
| 409 | 20240305 | 141400 | 37545435500 | 230000 | 230500 | 230500 | 229500 | 185 |
| 410 | 20240305 | 141300 | 37502876500 | 230500 | 230000 | 230500 | 229500 | 133 |
| 411 | 20240305 | 141200 | 37472280500 | 230000 | 230000 | 230500 | 229500 | 136 |
| 412 | 20240305 | 141100 | 37441010500 | 230500 | 230000 | 230500 | 229500 | 158 |
| 413 | 20240305 | 141000 | 37404632000 | 230500 | 230000 | 231000 | 229500 | 317 |
| 414 | 20240305 | 140900 | 37331701000 | 230500 | 230000 | 231000 | 230000 | 364 |
| 415 | 20240305 | 140800 | 37247909500 | 230000 | 231000 | 231000 | 230000 | 220 |
| 416 | 20240305 | 140700 | 37197190000 | 231000 | 231000 | 231500 | 230500 | 155 |
| 417 | 20240305 | 140600 | 37161389500 | 231500 | 230500 | 232000 | 230500 | 183 |
| 418 | 20240305 | 140500 | 37119087500 | 231000 | 231000 | 231500 | 230500 | 311 |
| 419 | 20240305 | 140400 | 37047223500 | 231500 | 231000 | 232000 | 231000 | 152 |
| 420 | 20240305 | 140300 | 37012035500 | 231000 | 231500 | 232000 | 231000 | 180 |
| 421 | 20240305 | 140200 | 36970400500 | 231500 | 232000 | 232000 | 231000 | 248 |
| 422 | 20240305 | 140100 | 36912927500 | 232000 | 231500 | 232000 | 231000 | 243 |
| 423 | 20240305 | 140000 | 36856624000 | 231000 | 231500 | 231500 | 230500 | 348 |
| 424 | 20240305 | 135900 | 36776148500 | 231500 | 231000 | 231500 | 230500 | 924 |
| 425 | 20240305 | 135800 | 36562499000 | 230500 | 231000 | 231000 | 230000 | 223 |
| 426 | 20240305 | 135700 | 36511058000 | 231000 | 231000 | 231000 | 230500 | 273 |
| 427 | 20240305 | 135600 | 36448006500 | 230500 | 231000 | 231000 | 230000 | 208 |
| 428 | 20240305 | 135500 | 36400090000 | 231000 | 230000 | 231000 | 230000 | 197 |
| 429 | 20240305 | 135400 | 36354657500 | 230000 | 230000 | 230500 | 229500 | 146 |
| 430 | 20240305 | 135300 | 36321059000 | 230000 | 229500 | 230500 | 229500 | 565 |
| 431 | 20240305 | 135200 | 36191102000 | 230000 | 229000 | 230000 | 229000 | 331 |
| 432 | 20240305 | 135100 | 36115157000 | 229500 | 229500 | 229500 | 229000 | 340 |
| 433 | 20240305 | 135000 | 36037140500 | 229500 | 228500 | 229500 | 228500 | 260 |
| 434 | 20240305 | 134900 | 35977582500 | 228500 | 228500 | 229000 | 228000 | 371 |
| 435 | 20240305 | 134800 | 35892761000 | 228500 | 229000 | 229000 | 228500 | 85 |
| 436 | 20240305 | 134700 | 35873308500 | 229000 | 228500 | 229000 | 228500 | 224 |
| 437 | 20240305 | 134600 | 35822090000 | 229000 | 228500 | 229000 | 228500 | 204 |
| 438 | 20240305 | 134500 | 35775442000 | 229000 | 229000 | 229000 | 228500 | 157 |
| 439 | 20240305 | 134400 | 35739544500 | 229000 | 229000 | 229500 | 228500 | 177 |
| 440 | 20240305 | 134300 | 35698988000 | 229000 | 229000 | 229500 | 229000 | 145 |
| 441 | 20240305 | 134200 | 35665751500 | 229000 | 229000 | 229500 | 229000 | 83 |
| 442 | 20240305 | 134100 | 35646719000 | 229500 | 229000 | 229500 | 229000 | 90 |
| 443 | 20240305 | 134000 | 35626086000 | 229000 | 229000 | 229500 | 228500 | 223 |
| 444 | 20240305 | 133900 | 35574975000 | 229000 | 229500 | 230000 | 229000 | 173 |
| 445 | 20240305 | 133800 | 35535234000 | 230000 | 230000 | 230000 | 229500 | 111 |
| 446 | 20240305 | 133700 | 35509736500 | 230000 | 229000 | 230000 | 229000 | 80 |
| 447 | 20240305 | 133600 | 35491353500 | 229000 | 229000 | 229500 | 228500 | 95 |
| 448 | 20240305 | 133500 | 35469593500 | 228500 | 229000 | 229000 | 228500 | 459 |
| 449 | 20240305 | 133400 | 35364683000 | 229000 | 229000 | 229500 | 228500 | 198 |
| 450 | 20240305 | 133300 | 35319330000 | 229500 | 229500 | 230000 | 229000 | 245 |
| 451 | 20240305 | 133200 | 35263103500 | 230000 | 230000 | 230000 | 229500 | 121 |
| 452 | 20240305 | 133100 | 35235293000 | 230000 | 230000 | 230000 | 229500 | 89 |
| 453 | 20240305 | 133000 | 35214841500 | 230000 | 229500 | 230500 | 229500 | 176 |
| 454 | 20240305 | 132900 | 35174359000 | 229500 | 229000 | 229500 | 229000 | 104 |
| 455 | 20240305 | 132800 | 35150509000 | 229000 | 229500 | 230000 | 229000 | 340 |
| 456 | 20240305 | 132700 | 35072569000 | 229500 | 230000 | 230000 | 229500 | 94 |
| 457 | 20240305 | 132600 | 35050962500 | 229500 | 229500 | 230000 | 229500 | 113 |
| 458 | 20240305 | 132500 | 35024991500 | 229500 | 229500 | 230000 | 229500 | 73 |
| 459 | 20240305 | 132400 | 35008211500 | 230000 | 230000 | 230000 | 229500 | 102 |
| 460 | 20240305 | 132300 | 34984767000 | 230000 | 229500 | 230000 | 229500 | 130 |
| 461 | 20240305 | 132200 | 34954883500 | 229500 | 230500 | 230500 | 229500 | 185 |
| 462 | 20240305 | 132100 | 34912384500 | 230000 | 230000 | 230500 | 229500 | 170 |
| 463 | 20240305 | 132000 | 34873307500 | 229500 | 229500 | 230000 | 229500 | 48 |
| 464 | 20240305 | 131900 | 34862273500 | 229500 | 229500 | 230500 | 229500 | 151 |
| 465 | 20240305 | 131800 | 34827541500 | 229500 | 229500 | 230000 | 229500 | 64 |
| 466 | 20240305 | 131700 | 34812836500 | 230000 | 230500 | 230500 | 229500 | 149 |
| 467 | 20240305 | 131600 | 34778586000 | 230500 | 229500 | 230500 | 229500 | 139 |
| 468 | 20240305 | 131500 | 34746624000 | 230000 | 230000 | 230500 | 229500 | 201 |
| 469 | 20240305 | 131400 | 34700398000 | 230000 | 229500 | 230000 | 229000 | 92 |
| 470 | 20240305 | 131300 | 34679254000 | 229500 | 229500 | 230000 | 229000 | 105 |
| 471 | 20240305 | 131200 | 34655133500 | 229500 | 229000 | 230000 | 229000 | 101 |
| 472 | 20240305 | 131100 | 34631948500 | 229000 | 229000 | 229500 | 229000 | 252 |
| 473 | 20240305 | 131000 | 34574188000 | 229500 | 230000 | 230000 | 229500 | 151 |
| 474 | 20240305 | 130900 | 34539490500 | 230000 | 229500 | 230000 | 229500 | 89 |
| 475 | 20240305 | 130800 | 34519051000 | 229500 | 228500 | 230000 | 228500 | 113 |
| 476 | 20240305 | 130700 | 34493107000 | 228500 | 229500 | 230000 | 228500 | 553 |
| 477 | 20240305 | 130600 | 34366251000 | 229500 | 230000 | 231000 | 229500 | 429 |
| 478 | 20240305 | 130500 | 34267579000 | 231000 | 230500 | 231000 | 230000 | 370 |
| 479 | 20240305 | 130400 | 34182427500 | 230500 | 230000 | 230500 | 230000 | 85 |
| 480 | 20240305 | 130300 | 34162842500 | 230500 | 231000 | 231500 | 230000 | 660 |
| 481 | 20240305 | 130200 | 34010697000 | 230500 | 231500 | 232000 | 230000 | 1450 |
| 482 | 20240305 | 130100 | 33675444500 | 231500 | 231500 | 232000 | 231000 | 267 |
| 483 | 20240305 | 130000 | 33613647500 | 231500 | 231500 | 231500 | 231000 | 127 |
| 484 | 20240305 | 125900 | 33584262500 | 231500 | 231000 | 231500 | 231000 | 136 |
| 485 | 20240305 | 125800 | 33552813000 | 231000 | 231000 | 231500 | 231000 | 261 |
| 486 | 20240305 | 125700 | 33492448000 | 231000 | 231500 | 231500 | 231000 | 211 |
| 487 | 20240305 | 125600 | 33443627000 | 231000 | 231000 | 231500 | 230500 | 213 |
| 488 | 20240305 | 125500 | 33394461500 | 231000 | 231500 | 231500 | 230500 | 289 |
| 489 | 20240305 | 125400 | 33327691000 | 231000 | 231500 | 232000 | 231000 | 345 |
| 490 | 20240305 | 125300 | 33247903000 | 231000 | 231000 | 232000 | 231000 | 159 |
| 491 | 20240305 | 125200 | 33211082000 | 231000 | 231000 | 231500 | 231000 | 142 |
| 492 | 20240305 | 125100 | 33178254000 | 230500 | 230500 | 231500 | 230500 | 121 |
| 493 | 20240305 | 125000 | 33150328500 | 230500 | 231000 | 231500 | 230500 | 147 |
| 494 | 20240305 | 124900 | 33116367500 | 231000 | 230500 | 231000 | 230000 | 329 |
| 495 | 20240305 | 124800 | 33040451500 | 230000 | 230000 | 230500 | 230000 | 186 |
| 496 | 20240305 | 124700 | 32997634500 | 230000 | 230000 | 230500 | 230000 | 153 |
| 497 | 20240305 | 124600 | 32962404500 | 230000 | 230000 | 230500 | 230000 | 167 |
| 498 | 20240305 | 124500 | 32923933500 | 230500 | 230000 | 230500 | 230000 | 152 |
| 499 | 20240305 | 124400 | 32888945000 | 230500 | 230000 | 230500 | 230000 | 110 |
| 500 | 20240305 | 124300 | 32863613500 | 230500 | 230500 | 230500 | 230000 | 119 |
| 501 | 20240305 | 124200 | 32836208500 | 230000 | 230500 | 230500 | 230000 | 147 |
| 502 | 20240305 | 124100 | 32802352000 | 230500 | 230000 | 231000 | 230000 | 113 |
| 503 | 20240305 | 124000 | 32776334000 | 230000 | 231000 | 231000 | 230000 | 163 |
| 504 | 20240305 | 123900 | 32738741000 | 231000 | 230500 | 231000 | 230500 | 147 |
| 505 | 20240305 | 123800 | 32704828500 | 230500 | 230500 | 231500 | 230500 | 198 |
| 506 | 20240305 | 123700 | 32659102000 | 231000 | 231000 | 231000 | 230500 | 126 |
| 507 | 20240305 | 123600 | 32630014000 | 231000 | 231000 | 231000 | 229500 | 171 |
| 508 | 20240305 | 123500 | 32590603500 | 231000 | 230500 | 231000 | 230000 | 112 |
| 509 | 20240305 | 123400 | 32564789000 | 230500 | 229500 | 230500 | 229500 | 120 |
| 510 | 20240305 | 123300 | 32537194000 | 230000 | 230000 | 230000 | 229500 | 96 |
| 511 | 20240305 | 123200 | 32515138000 | 229500 | 229500 | 230500 | 229500 | 444 |
| 512 | 20240305 | 123100 | 32412998500 | 230000 | 230000 | 230500 | 229000 | 145 |
| 513 | 20240305 | 123000 | 32379713000 | 229500 | 229000 | 231000 | 229000 | 236 |
| 514 | 20240305 | 122900 | 32325507500 | 229000 | 230500 | 231000 | 229000 | 1106 |
| 515 | 20240305 | 122800 | 32071121000 | 230500 | 231500 | 231500 | 230500 | 180 |
| 516 | 20240305 | 122700 | 32029534000 | 231000 | 230500 | 231000 | 230500 | 81 |
| 517 | 20240305 | 122600 | 32010840500 | 231000 | 231000 | 231000 | 230500 | 228 |
| 518 | 20240305 | 122500 | 31958203500 | 230500 | 231000 | 231500 | 230500 | 143 |
| 519 | 20240305 | 122400 | 31925149500 | 231000 | 231500 | 232000 | 230500 | 410 |
| 520 | 20240305 | 122300 | 31830445000 | 232000 | 231000 | 232000 | 230500 | 271 |
| 521 | 20240305 | 122200 | 31767790500 | 230500 | 231500 | 232000 | 230500 | 288 |
| 522 | 20240305 | 122100 | 31701171500 | 231500 | 231000 | 232000 | 230500 | 82 |
| 523 | 20240305 | 122000 | 31682209500 | 231000 | 231500 | 232000 | 230500 | 275 |
| 524 | 20240305 | 121900 | 31618541000 | 231500 | 231500 | 232000 | 231000 | 475 |
| 525 | 20240305 | 121800 | 31508593500 | 231500 | 230500 | 231500 | 230500 | 406 |
| 526 | 20240305 | 121700 | 31414752000 | 231500 | 231000 | 231500 | 230500 | 327 |
| 527 | 20240305 | 121600 | 31339145000 | 231000 | 231500 | 231500 | 231000 | 123 |
| 528 | 20240305 | 121500 | 31310697000 | 231500 | 230500 | 231500 | 230500 | 189 |
| 529 | 20240305 | 121400 | 31267015000 | 231000 | 230500 | 231500 | 230000 | 184 |
| 530 | 20240305 | 121300 | 31224597500 | 231000 | 231000 | 231000 | 230000 | 196 |
| 531 | 20240305 | 121200 | 31179421000 | 230500 | 230500 | 231000 | 230000 | 207 |
| 532 | 20240305 | 121100 | 31131680500 | 231000 | 230500 | 231000 | 230500 | 258 |
| 533 | 20240305 | 121000 | 31072110500 | 230000 | 229500 | 230500 | 229500 | 1104 |
| 534 | 20240305 | 120900 | 30818138000 | 229500 | 229500 | 230000 | 229000 | 168 |
| 535 | 20240305 | 120800 | 30779574000 | 230000 | 229500 | 230000 | 229500 | 220 |
| 536 | 20240305 | 120700 | 30729042500 | 230000 | 229500 | 230000 | 229500 | 138 |
| 537 | 20240305 | 120600 | 30697341500 | 230000 | 230000 | 230000 | 229500 | 337 |
| 538 | 20240305 | 120500 | 30619913000 | 229500 | 229500 | 230000 | 229500 | 118 |
| 539 | 20240305 | 120400 | 30592812000 | 230000 | 229500 | 230000 | 229500 | 71 |
| 540 | 20240305 | 120300 | 30576493000 | 229500 | 230000 | 230000 | 229500 | 106 |
| 541 | 20240305 | 120200 | 30552129000 | 229500 | 229000 | 230000 | 229000 | 288 |
| 542 | 20240305 | 120100 | 30485996000 | 229000 | 229500 | 229500 | 229000 | 222 |
| 543 | 20240305 | 120000 | 30435139500 | 229500 | 229500 | 229500 | 229000 | 92 |
| 544 | 20240305 | 115900 | 30414041500 | 229500 | 229500 | 229500 | 229000 | 117 |
| 545 | 20240305 | 115800 | 30387214000 | 229500 | 229500 | 230000 | 229000 | 229 |
| 546 | 20240305 | 115700 | 30334637500 | 229000 | 229000 | 230000 | 229000 | 413 |
| 547 | 20240305 | 115600 | 30239872000 | 229000 | 229000 | 229500 | 229000 | 162 |
| 548 | 20240305 | 115500 | 30202720500 | 229000 | 229500 | 230000 | 229000 | 215 |
| 549 | 20240305 | 115400 | 30153390000 | 229000 | 229000 | 230000 | 229000 | 224 |
| 550 | 20240305 | 115300 | 30101986000 | 229000 | 229000 | 229500 | 229000 | 85 |
| 551 | 20240305 | 115200 | 30082490500 | 229000 | 229000 | 229500 | 229000 | 165 |
| 552 | 20240305 | 115100 | 30044659000 | 229000 | 229000 | 230000 | 229000 | 84 |
| 553 | 20240305 | 115000 | 30025389500 | 229000 | 230000 | 230000 | 229000 | 212 |
| 554 | 20240305 | 114900 | 29976704000 | 229500 | 229000 | 230000 | 229000 | 190 |
| 555 | 20240305 | 114800 | 29933122000 | 229000 | 229500 | 229500 | 229000 | 106 |
| 556 | 20240305 | 114700 | 29908815500 | 229000 | 229000 | 229500 | 229000 | 140 |
| 557 | 20240305 | 114600 | 29876737500 | 229500 | 229000 | 229500 | 229000 | 181 |
| 558 | 20240305 | 114500 | 29835212000 | 229000 | 229500 | 229500 | 229000 | 138 |
| 559 | 20240305 | 114400 | 29803568500 | 229000 | 229000 | 229500 | 229000 | 181 |
| 560 | 20240305 | 114300 | 29762067000 | 229000 | 229000 | 229500 | 229000 | 107 |
| 561 | 20240305 | 114200 | 29737544500 | 229000 | 229000 | 230000 | 229000 | 263 |
| 562 | 20240305 | 114100 | 29677224500 | 229500 | 229000 | 229500 | 228500 | 216 |
| 563 | 20240305 | 114000 | 29627709500 | 229000 | 229500 | 230000 | 228500 | 259 |
| 564 | 20240305 | 113900 | 29568299000 | 230000 | 229500 | 230000 | 228500 | 722 |
| 565 | 20240305 | 113800 | 29402553000 | 229500 | 228000 | 229500 | 228000 | 205 |
| 566 | 20240305 | 113700 | 29355577500 | 228500 | 228500 | 229000 | 228000 | 94 |
| 567 | 20240305 | 113600 | 29334080500 | 229000 | 228500 | 229000 | 227500 | 507 |
| 568 | 20240305 | 113500 | 29218308000 | 229000 | 228500 | 229500 | 228500 | 274 |
| 569 | 20240305 | 113400 | 29155605000 | 228500 | 228000 | 230000 | 228000 | 730 |
| 570 | 20240305 | 113300 | 28988354000 | 228500 | 227500 | 228500 | 227500 | 170 |
| 571 | 20240305 | 113200 | 28949570000 | 227500 | 228000 | 228000 | 227500 | 204 |
| 572 | 20240305 | 113100 | 28903082500 | 227500 | 227000 | 228000 | 227000 | 120 |
| 573 | 20240305 | 113000 | 28875788000 | 227500 | 227000 | 227500 | 226500 | 343 |
| 574 | 20240305 | 112900 | 28797814000 | 226500 | 226500 | 227000 | 226500 | 80 |
| 575 | 20240305 | 112800 | 28779671500 | 227000 | 226500 | 227000 | 226500 | 146 |
| 576 | 20240305 | 112700 | 28746555500 | 226000 | 227000 | 227000 | 226000 | 170 |
| 577 | 20240305 | 112600 | 28708051500 | 227000 | 226500 | 227000 | 225500 | 200 |
| 578 | 20240305 | 112500 | 28662705500 | 226500 | 226500 | 226500 | 225500 | 138 |
| 579 | 20240305 | 112400 | 28631526000 | 226500 | 226000 | 226500 | 225500 | 235 |
| 580 | 20240305 | 112300 | 28578395000 | 226500 | 225000 | 226500 | 225000 | 139 |
| 581 | 20240305 | 112200 | 28547001500 | 225000 | 224500 | 226500 | 224500 | 280 |
| 582 | 20240305 | 112100 | 28483899500 | 225000 | 224500 | 225000 | 224500 | 117 |
| 583 | 20240305 | 112000 | 28457606500 | 225000 | 225000 | 226000 | 224000 | 737 |
| 584 | 20240305 | 111900 | 28292054500 | 226500 | 225500 | 226500 | 225000 | 192 |
| 585 | 20240305 | 111800 | 28248722500 | 226000 | 226000 | 226500 | 225000 | 298 |
| 586 | 20240305 | 111700 | 28181460000 | 226000 | 225500 | 226000 | 225500 | 129 |
| 587 | 20240305 | 111600 | 28152352500 | 226000 | 226000 | 226000 | 225500 | 121 |
| 588 | 20240305 | 111500 | 28125019500 | 226000 | 226000 | 226500 | 225500 | 175 |
| 589 | 20240305 | 111400 | 28085478500 | 226500 | 226000 | 227000 | 225500 | 251 |
| 590 | 20240305 | 111300 | 28028634500 | 226000 | 226000 | 226500 | 225500 | 139 |
| 591 | 20240305 | 111200 | 27997239500 | 226500 | 226000 | 226500 | 225500 | 135 |
| 592 | 20240305 | 111100 | 27966739000 | 225500 | 225500 | 226500 | 225000 | 149 |
| 593 | 20240305 | 111000 | 27933120000 | 225000 | 225000 | 226500 | 224500 | 339 |
| 594 | 20240305 | 110900 | 27856688000 | 225500 | 224500 | 225500 | 224500 | 264 |
| 595 | 20240305 | 110800 | 27797279500 | 225000 | 225500 | 225500 | 224500 | 72 |
| 596 | 20240305 | 110700 | 27781075000 | 225000 | 225500 | 225500 | 225000 | 286 |
| 597 | 20240305 | 110600 | 27716674000 | 225500 | 224500 | 226500 | 224500 | 401 |
| 598 | 20240305 | 110500 | 27626267000 | 224500 | 225000 | 225000 | 224500 | 170 |
| 599 | 20240305 | 110400 | 27588031000 | 225000 | 225500 | 225500 | 225000 | 44 |
| 600 | 20240305 | 110300 | 27578126500 | 225500 | 224500 | 227000 | 224500 | 208 |
| 601 | 20240305 | 110200 | 27531296000 | 225000 | 225000 | 226500 | 224500 | 546 |
| 602 | 20240305 | 110100 | 27408197000 | 225000 | 224500 | 225000 | 224500 | 70 |
| 603 | 20240305 | 110000 | 27392459000 | 225000 | 225500 | 225500 | 224500 | 259 |
| 604 | 20240305 | 105900 | 27334219500 | 225000 | 225500 | 226000 | 225000 | 122 |
| 605 | 20240305 | 105800 | 27306726500 | 225500 | 225000 | 226000 | 225000 | 209 |
| 606 | 20240305 | 105700 | 27259574500 | 225500 | 225000 | 226000 | 225000 | 123 |
| 607 | 20240305 | 105600 | 27231850000 | 225000 | 224500 | 225500 | 224500 | 320 |
| 608 | 20240305 | 105500 | 27159822500 | 225000 | 225000 | 225000 | 224500 | 144 |
| 609 | 20240305 | 105400 | 27127435500 | 225000 | 225000 | 225000 | 224500 | 158 |
| 610 | 20240305 | 105300 | 27091925500 | 224500 | 224000 | 225000 | 224000 | 295 |
| 611 | 20240305 | 105200 | 27025698500 | 224500 | 225000 | 225500 | 224000 | 538 |
| 612 | 20240305 | 105100 | 26904816500 | 225500 | 224500 | 225500 | 224000 | 187 |
| 613 | 20240305 | 105000 | 26862768000 | 224500 | 225000 | 225000 | 224000 | 125 |
| 614 | 20240305 | 104900 | 26834701000 | 224500 | 223500 | 225000 | 223500 | 440 |
| 615 | 20240305 | 104800 | 26736003500 | 223500 | 223500 | 224500 | 223500 | 337 |
| 616 | 20240305 | 104700 | 26660480000 | 223500 | 224500 | 225000 | 223500 | 738 |
| 617 | 20240305 | 104600 | 26495206500 | 225000 | 224000 | 225000 | 224000 | 140 |
| 618 | 20240305 | 104500 | 26463743500 | 224000 | 224000 | 225000 | 224000 | 507 |
| 619 | 20240305 | 104400 | 26350038500 | 224000 | 225000 | 225000 | 223000 | 1375 |
| 620 | 20240305 | 104300 | 26042164000 | 224500 | 225500 | 225500 | 224500 | 370 |
| 621 | 20240305 | 104200 | 25959011000 | 225000 | 225500 | 226000 | 225000 | 577 |
| 622 | 20240305 | 104100 | 25828843500 | 225500 | 225000 | 226000 | 225000 | 243 |
| 623 | 20240305 | 104000 | 25774050000 | 225000 | 224500 | 225500 | 224000 | 444 |
| 624 | 20240305 | 103900 | 25674208000 | 224500 | 225000 | 225500 | 224000 | 1440 |
| 625 | 20240305 | 103800 | 25350601000 | 225000 | 226500 | 226500 | 225000 | 904 |
| 626 | 20240305 | 103700 | 25146498000 | 226500 | 226500 | 226500 | 226000 | 120 |
| 627 | 20240305 | 103600 | 25119337500 | 226500 | 227000 | 227000 | 226000 | 267 |
| 628 | 20240305 | 103500 | 25058900500 | 226500 | 226500 | 227000 | 226500 | 640 |
| 629 | 20240305 | 103400 | 24913808500 | 226500 | 226500 | 227000 | 226500 | 238 |
| 630 | 20240305 | 103300 | 24859877500 | 226500 | 227000 | 227000 | 226500 | 103 |
| 631 | 20240305 | 103200 | 24836508500 | 226500 | 226000 | 227500 | 226000 | 314 |
| 632 | 20240305 | 103100 | 24765340500 | 226500 | 226000 | 227000 | 226000 | 322 |
| 633 | 20240305 | 103000 | 24692491000 | 226500 | 226500 | 227000 | 226000 | 202 |
| 634 | 20240305 | 102900 | 24646753500 | 226000 | 226000 | 227000 | 226000 | 264 |
| 635 | 20240305 | 102800 | 24586989000 | 226000 | 226000 | 227000 | 226000 | 360 |
| 636 | 20240305 | 102700 | 24505468000 | 226000 | 227000 | 227000 | 226000 | 407 |
| 637 | 20240305 | 102600 | 24413272000 | 226500 | 226500 | 226500 | 225000 | 337 |
| 638 | 20240305 | 102500 | 24337195000 | 226500 | 227500 | 227500 | 225000 | 1413 |
| 639 | 20240305 | 102400 | 24017550000 | 227500 | 227000 | 227500 | 226500 | 296 |
| 640 | 20240305 | 102300 | 23950323000 | 227500 | 228000 | 228000 | 227000 | 78 |
| 641 | 20240305 | 102200 | 23932588500 | 227500 | 226500 | 227500 | 226000 | 370 |
| 642 | 20240305 | 102100 | 23848675500 | 226500 | 225500 | 226500 | 225500 | 493 |
| 643 | 20240305 | 102000 | 23737214500 | 226000 | 225500 | 226000 | 225500 | 320 |
| 644 | 20240305 | 101900 | 23665004000 | 225500 | 227000 | 227500 | 225000 | 1052 |
| 645 | 20240305 | 101800 | 23426973500 | 227500 | 226500 | 227500 | 226000 | 504 |
| 646 | 20240305 | 101700 | 23312692000 | 226000 | 226500 | 227000 | 226000 | 313 |
| 647 | 20240305 | 101600 | 23241763500 | 226000 | 226000 | 227000 | 225500 | 538 |
| 648 | 20240305 | 101500 | 23120077500 | 226000 | 225500 | 227000 | 225000 | 545 |
| 649 | 20240305 | 101400 | 22997150500 | 225500 | 227000 | 227000 | 225500 | 1299 |
| 650 | 20240305 | 101300 | 22702979500 | 227000 | 227500 | 227500 | 226500 | 397 |
| 651 | 20240305 | 101200 | 22612858000 | 227000 | 229000 | 229000 | 227000 | 435 |
| 652 | 20240305 | 101100 | 22513870000 | 228000 | 228000 | 229000 | 227500 | 253 |
| 653 | 20240305 | 101000 | 22456109000 | 228000 | 228500 | 229500 | 227500 | 722 |
| 654 | 20240305 | 100900 | 22290856500 | 228500 | 228000 | 229000 | 228000 | 149 |
| 655 | 20240305 | 100800 | 22256791000 | 228000 | 228500 | 229500 | 228000 | 418 |
| 656 | 20240305 | 100700 | 22161175500 | 227500 | 228000 | 228500 | 227500 | 247 |
| 657 | 20240305 | 100600 | 22104858000 | 228000 | 229000 | 229500 | 227500 | 405 |
| 658 | 20240305 | 100500 | 22012495500 | 229000 | 227000 | 229000 | 226500 | 1073 |
| 659 | 20240305 | 100400 | 21768131500 | 227000 | 229000 | 229500 | 226500 | 1839 |
| 660 | 20240305 | 100300 | 21349157500 | 229000 | 230000 | 230000 | 229000 | 456 |
| 661 | 20240305 | 100200 | 21244587000 | 230000 | 230500 | 231000 | 229500 | 108 |
| 662 | 20240305 | 100100 | 21219718000 | 230500 | 229500 | 231000 | 229500 | 213 |
| 663 | 20240305 | 100000 | 21170694500 | 229500 | 230000 | 230000 | 229000 | 244 |
| 664 | 20240305 | 095900 | 21114662500 | 230000 | 231500 | 231500 | 230000 | 295 |
| 665 | 20240305 | 095800 | 21046662500 | 230500 | 230500 | 231500 | 230500 | 369 |
| 666 | 20240305 | 095700 | 20961515500 | 231000 | 231000 | 231500 | 230500 | 317 |
| 667 | 20240305 | 095600 | 20888338000 | 230500 | 230000 | 231000 | 229500 | 213 |
| 668 | 20240305 | 095500 | 20839276500 | 230500 | 232000 | 232500 | 230500 | 1065 |
| 669 | 20240305 | 095400 | 20592741500 | 232500 | 232500 | 232500 | 232000 | 116 |
| 670 | 20240305 | 095300 | 20565800500 | 232000 | 232000 | 232500 | 231500 | 570 |
| 671 | 20240305 | 095200 | 20433471000 | 232000 | 232500 | 233500 | 232000 | 687 |
| 672 | 20240305 | 095100 | 20273563500 | 232500 | 231000 | 233000 | 230500 | 1572 |
| 673 | 20240305 | 095000 | 19909590500 | 231500 | 232500 | 232500 | 231500 | 461 |
| 674 | 20240305 | 094900 | 19802574500 | 232000 | 231000 | 232000 | 230500 | 624 |
| 675 | 20240305 | 094800 | 19658285500 | 231000 | 230500 | 231500 | 230000 | 265 |
| 676 | 20240305 | 094700 | 19597152500 | 230000 | 229500 | 230000 | 229000 | 562 |
| 677 | 20240305 | 094600 | 19468124000 | 230000 | 229500 | 230000 | 229000 | 258 |
| 678 | 20240305 | 094500 | 19408918500 | 229500 | 229500 | 230000 | 229000 | 206 |
| 679 | 20240305 | 094400 | 19361686500 | 229500 | 229500 | 229500 | 229000 | 181 |
| 680 | 20240305 | 094300 | 19320191000 | 229500 | 230000 | 230000 | 229000 | 363 |
| 681 | 20240305 | 094200 | 19236852000 | 230000 | 230000 | 230500 | 229500 | 202 |
| 682 | 20240305 | 094100 | 19190420500 | 230000 | 229500 | 230500 | 229000 | 510 |
| 683 | 20240305 | 094000 | 19073177000 | 229500 | 229500 | 230000 | 229000 | 276 |
| 684 | 20240305 | 093900 | 19009833000 | 229500 | 229500 | 230000 | 228500 | 449 |
| 685 | 20240305 | 093800 | 18907015500 | 228500 | 230500 | 231000 | 228500 | 1357 |
| 686 | 20240305 | 093700 | 18595094000 | 231000 | 231000 | 232000 | 230500 | 484 |
| 687 | 20240305 | 093600 | 18483303000 | 231000 | 231500 | 232000 | 231000 | 299 |
| 688 | 20240305 | 093500 | 18414050000 | 232000 | 232500 | 233000 | 231000 | 348 |
| 689 | 20240305 | 093400 | 18333254000 | 233000 | 232000 | 233000 | 231000 | 317 |
| 690 | 20240305 | 093300 | 18259703500 | 232000 | 231500 | 232000 | 231000 | 216 |
| 691 | 20240305 | 093200 | 18209686000 | 231500 | 230500 | 233000 | 230500 | 952 |
| 692 | 20240305 | 093100 | 17988922000 | 230500 | 230000 | 232000 | 229000 | 4096 |
| 693 | 20240305 | 093000 | 17046746500 | 231000 | 231000 | 231500 | 230000 | 559 |
| 694 | 20240305 | 092900 | 16917913000 | 231000 | 232000 | 232500 | 230500 | 248 |
| 695 | 20240305 | 092800 | 16860593500 | 232000 | 232000 | 232500 | 231000 | 351 |
| 696 | 20240305 | 092700 | 16779293500 | 232000 | 233000 | 233000 | 231500 | 317 |
| 697 | 20240305 | 092600 | 16705624000 | 232500 | 234000 | 235000 | 231000 | 1045 |
| 698 | 20240305 | 092500 | 16461867500 | 235000 | 233500 | 236000 | 233500 | 3336 |
| 699 | 20240305 | 092400 | 15677420500 | 233500 | 232000 | 234500 | 231500 | 1384 |
| 700 | 20240305 | 092300 | 15354411500 | 232000 | 231000 | 232000 | 230500 | 1018 |
| 701 | 20240305 | 092200 | 15119083000 | 231000 | 230500 | 232000 | 230500 | 382 |
| 702 | 20240305 | 092100 | 15030820500 | 230500 | 232000 | 232500 | 230500 | 1158 |
| 703 | 20240305 | 092000 | 14762422500 | 232000 | 230500 | 233500 | 230500 | 2650 |
| 704 | 20240305 | 091900 | 14147581000 | 230500 | 230000 | 230500 | 229000 | 564 |
| 705 | 20240305 | 091800 | 14017871000 | 229000 | 228500 | 230000 | 228000 | 874 |
| 706 | 20240305 | 091700 | 13817901500 | 228000 | 228500 | 229500 | 228000 | 532 |
| 707 | 20240305 | 091600 | 13696322000 | 228500 | 231000 | 231000 | 228500 | 437 |
| 708 | 20240305 | 091500 | 13596220000 | 231000 | 231000 | 232500 | 229000 | 1183 |
| 709 | 20240305 | 091400 | 13323177500 | 232000 | 230000 | 232500 | 229500 | 266 |
| 710 | 20240305 | 091300 | 13261754000 | 230000 | 232000 | 232500 | 229000 | 608 |
| 711 | 20240305 | 091200 | 13121850500 | 232000 | 227500 | 235000 | 227000 | 2310 |
| 712 | 20240305 | 091100 | 12586811000 | 227000 | 226500 | 230000 | 226500 | 2872 |
| 713 | 20240305 | 091000 | 11931116000 | 226000 | 227500 | 228000 | 224000 | 3509 |
| 714 | 20240305 | 090900 | 11139204000 | 227500 | 227000 | 229500 | 226500 | 1905 |
| 715 | 20240305 | 090800 | 10705409500 | 227000 | 230000 | 231000 | 225500 | 3513 |
| 716 | 20240305 | 090700 | 9905327500 | 230000 | 236000 | 236000 | 229500 | 5456 |
| 717 | 20240305 | 090600 | 8636903000 | 236000 | 237000 | 238000 | 233500 | 2153 |
| 718 | 20240305 | 090500 | 8130219500 | 238000 | 240000 | 241500 | 236500 | 4957 |
| 719 | 20240305 | 090400 | 6944570000 | 239500 | 238500 | 240000 | 234000 | 6288 |
| 720 | 20240305 | 090300 | 5447261000 | 238500 | 232000 | 239000 | 232000 | 5459 |
| 721 | 20240305 | 090200 | 4164008500 | 231500 | 228000 | 232500 | 226000 | 3776 |
| 722 | 20240305 | 090100 | 3296565000 | 228500 | 230500 | 231000 | 226500 | 3796 |
| 723 | 20240305 | 090000 | 2426325500 | 230500 | 228000 | 231000 | 225000 | 10610 |