43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 211400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 3 | 20240307 | 211300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20240307 | 211200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20240307 | 211100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20240307 | 211000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20240307 | 210900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20240307 | 210800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20240307 | 210700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20240307 | 210600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20240307 | 210500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20240307 | 210400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20240307 | 210300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20240307 | 210200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20240307 | 210100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20240307 | 210000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20240307 | 205900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20240307 | 205800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20240307 | 205700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20240307 | 205600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20240307 | 205500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20240307 | 205400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20240307 | 205300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20240307 | 205200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20240307 | 205100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20240307 | 205000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20240307 | 204900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20240307 | 204800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20240307 | 204700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20240307 | 204600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20240307 | 204500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20240307 | 204400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 33 | 20240307 | 204300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20240307 | 204200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20240307 | 204100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20240307 | 204000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20240307 | 203900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20240307 | 203800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20240307 | 203700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20240307 | 203600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20240307 | 203500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20240307 | 203400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20240307 | 203300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20240307 | 203200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20240307 | 203100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20240307 | 203000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20240307 | 202900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20240307 | 202800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20240307 | 202700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20240307 | 202600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20240307 | 202500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20240307 | 202400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20240307 | 202300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20240307 | 202200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20240307 | 202100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20240307 | 202000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20240307 | 201900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20240307 | 201800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20240307 | 201700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20240307 | 201600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20240307 | 201500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20240307 | 201400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 63 | 20240307 | 201300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20240307 | 201200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20240307 | 201100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20240307 | 201000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20240307 | 200900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20240307 | 200800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20240307 | 200700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20240307 | 200600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20240307 | 200500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20240307 | 200400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20240307 | 200300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20240307 | 200200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20240307 | 200100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20240307 | 200000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20240307 | 195900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20240307 | 195800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20240307 | 195700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20240307 | 195600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20240307 | 195500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20240307 | 195400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20240307 | 195300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20240307 | 195200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20240307 | 195100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20240307 | 195000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20240307 | 194900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20240307 | 194800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20240307 | 194700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20240307 | 194600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20240307 | 194500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20240307 | 194400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 93 | 20240307 | 194300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20240307 | 194200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20240307 | 194100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20240307 | 194000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20240307 | 193900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20240307 | 193800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20240307 | 193700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20240307 | 193600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20240307 | 193500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20240307 | 193400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20240307 | 193300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20240307 | 193200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20240307 | 193100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20240307 | 193000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20240307 | 192900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20240307 | 192800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20240307 | 192700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20240307 | 192600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20240307 | 192500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20240307 | 192400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20240307 | 192300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20240307 | 192200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20240307 | 192100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20240307 | 192000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20240307 | 191900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20240307 | 191800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20240307 | 191700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20240307 | 191600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20240307 | 191500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20240307 | 191400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 123 | 20240307 | 191300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20240307 | 191200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20240307 | 191100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20240307 | 191000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20240307 | 190900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20240307 | 190800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20240307 | 190700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20240307 | 190600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20240307 | 190500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20240307 | 190400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20240307 | 190300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20240307 | 190200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20240307 | 190100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20240307 | 190000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20240307 | 185900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20240307 | 185800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20240307 | 185700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20240307 | 185600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20240307 | 185500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20240307 | 185400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20240307 | 185300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20240307 | 185200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20240307 | 185100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20240307 | 185000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20240307 | 184900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20240307 | 184800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20240307 | 184700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20240307 | 184600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20240307 | 184500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20240307 | 184400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 153 | 20240307 | 184300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20240307 | 184200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20240307 | 184100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20240307 | 184000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20240307 | 183900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20240307 | 183800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20240307 | 183700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20240307 | 183600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20240307 | 183500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20240307 | 183400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20240307 | 183300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20240307 | 183200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20240307 | 183100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20240307 | 183000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20240307 | 182900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20240307 | 182800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20240307 | 182700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20240307 | 182600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20240307 | 182500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20240307 | 182400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20240307 | 182300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20240307 | 182200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20240307 | 182100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20240307 | 182000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20240307 | 181900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20240307 | 181800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20240307 | 181700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20240307 | 181600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20240307 | 181500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20240307 | 181400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 183 | 20240307 | 181300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 184 | 20240307 | 181200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 185 | 20240307 | 181100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 186 | 20240307 | 181000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 187 | 20240307 | 180900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 188 | 20240307 | 180800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 189 | 20240307 | 180700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 190 | 20240307 | 180600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 191 | 20240307 | 180500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 192 | 20240307 | 180400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 193 | 20240307 | 180300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 194 | 20240307 | 180200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20240307 | 180100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20240307 | 180000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 197 | 20240307 | 175900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 198 | 20240307 | 175800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20240307 | 175700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20240307 | 175600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20240307 | 175500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20240307 | 175400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20240307 | 175300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 204 | 20240307 | 175200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 205 | 20240307 | 175100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 206 | 20240307 | 175000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 207 | 20240307 | 174900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 208 | 20240307 | 174800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 209 | 20240307 | 174700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 210 | 20240307 | 174600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 211 | 20240307 | 174500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 212 | 20240307 | 174400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 213 | 20240307 | 174300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 214 | 20240307 | 174200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 215 | 20240307 | 174100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 216 | 20240307 | 174000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 217 | 20240307 | 173900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 218 | 20240307 | 173800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 219 | 20240307 | 173700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 220 | 20240307 | 173600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 221 | 20240307 | 173500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 222 | 20240307 | 173400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 223 | 20240307 | 173300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 224 | 20240307 | 173200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 225 | 20240307 | 173100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 226 | 20240307 | 173000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 227 | 20240307 | 172900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 228 | 20240307 | 172800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 229 | 20240307 | 172700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 230 | 20240307 | 172600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 231 | 20240307 | 172500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 232 | 20240307 | 172400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 233 | 20240307 | 172300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 234 | 20240307 | 172200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 235 | 20240307 | 172100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 236 | 20240307 | 172000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 237 | 20240307 | 171900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 238 | 20240307 | 171800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 239 | 20240307 | 171700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 240 | 20240307 | 171600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 241 | 20240307 | 171500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 242 | 20240307 | 171400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 243 | 20240307 | 171300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 244 | 20240307 | 171200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 245 | 20240307 | 171100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 246 | 20240307 | 171000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 247 | 20240307 | 170900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 248 | 20240307 | 170800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 249 | 20240307 | 170700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 250 | 20240307 | 170600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 251 | 20240307 | 170500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 252 | 20240307 | 170400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 253 | 20240307 | 170300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 254 | 20240307 | 170200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 255 | 20240307 | 170100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 256 | 20240307 | 170000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 257 | 20240307 | 165900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 258 | 20240307 | 165800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 259 | 20240307 | 165700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 260 | 20240307 | 165600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 261 | 20240307 | 165500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 262 | 20240307 | 165400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 263 | 20240307 | 165300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 264 | 20240307 | 165200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 265 | 20240307 | 165100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 266 | 20240307 | 165000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 267 | 20240307 | 164900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 268 | 20240307 | 164800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 269 | 20240307 | 164700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 270 | 20240307 | 164600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 271 | 20240307 | 164500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 272 | 20240307 | 164400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 273 | 20240307 | 164300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 274 | 20240307 | 164200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 275 | 20240307 | 164100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 276 | 20240307 | 164000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 277 | 20240307 | 163900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 278 | 20240307 | 163800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 279 | 20240307 | 163700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 280 | 20240307 | 163600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 281 | 20240307 | 163500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 282 | 20240307 | 163400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 283 | 20240307 | 163300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 284 | 20240307 | 163200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 285 | 20240307 | 163100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 286 | 20240307 | 163000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 287 | 20240307 | 162900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 288 | 20240307 | 162800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 289 | 20240307 | 162700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 290 | 20240307 | 162600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 291 | 20240307 | 162500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 292 | 20240307 | 162400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 293 | 20240307 | 162300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 294 | 20240307 | 162200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 295 | 20240307 | 162100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 296 | 20240307 | 162000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 297 | 20240307 | 161900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 298 | 20240307 | 161800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 299 | 20240307 | 161700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 300 | 20240307 | 161600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 301 | 20240307 | 161500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 302 | 20240307 | 161400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 303 | 20240307 | 161300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 304 | 20240307 | 161200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 305 | 20240307 | 161100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 306 | 20240307 | 161000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 307 | 20240307 | 160900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 308 | 20240307 | 160800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 309 | 20240307 | 160700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 310 | 20240307 | 160600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 311 | 20240307 | 160500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 312 | 20240307 | 160400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 313 | 20240307 | 160300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 314 | 20240307 | 160200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 315 | 20240307 | 160100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 316 | 20240307 | 160000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 317 | 20240307 | 155900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 318 | 20240307 | 155800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 319 | 20240307 | 155700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 320 | 20240307 | 155600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 321 | 20240307 | 155500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 322 | 20240307 | 155400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 323 | 20240307 | 155300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 324 | 20240307 | 155200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 325 | 20240307 | 155100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 326 | 20240307 | 155000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 327 | 20240307 | 154900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 328 | 20240307 | 154800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 329 | 20240307 | 154700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 330 | 20240307 | 154600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 331 | 20240307 | 154500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 332 | 20240307 | 154400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 333 | 20240307 | 154300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 334 | 20240307 | 154200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 335 | 20240307 | 154100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 336 | 20240307 | 154000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 337 | 20240307 | 153900 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 338 | 20240307 | 153800 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 339 | 20240307 | 153700 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 340 | 20240307 | 153600 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 341 | 20240307 | 153500 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 342 | 20240307 | 153400 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 343 | 20240307 | 153300 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 344 | 20240307 | 153200 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 345 | 20240307 | 153100 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 346 | 20240307 | 153000 | 193855106500 | 243000 | 243000 | 243000 | 243000 | 8598 |
| 347 | 20240307 | 152900 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 348 | 20240307 | 152800 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 349 | 20240307 | 152700 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 350 | 20240307 | 152600 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 351 | 20240307 | 152500 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 352 | 20240307 | 152400 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 353 | 20240307 | 152300 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 354 | 20240307 | 152200 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 355 | 20240307 | 152100 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 356 | 20240307 | 152000 | 191765792500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 357 | 20240307 | 151900 | 191765792500 | 241000 | 240500 | 241000 | 240000 | 3724 |
| 358 | 20240307 | 151800 | 190869478000 | 241000 | 241500 | 242000 | 240000 | 4888 |
| 359 | 20240307 | 151700 | 189691739000 | 241000 | 241500 | 242000 | 241000 | 2561 |
| 360 | 20240307 | 151600 | 189073680000 | 242000 | 242500 | 243000 | 241500 | 2391 |
| 361 | 20240307 | 151500 | 188495000500 | 242500 | 242500 | 243000 | 242000 | 1323 |
| 362 | 20240307 | 151400 | 188174188500 | 242000 | 242500 | 243000 | 242000 | 842 |
| 363 | 20240307 | 151300 | 187970034000 | 243000 | 242500 | 243000 | 242500 | 398 |
| 364 | 20240307 | 151200 | 187873382500 | 242500 | 243000 | 243000 | 242000 | 1300 |
| 365 | 20240307 | 151100 | 187557937000 | 243000 | 242500 | 243000 | 242500 | 618 |
| 366 | 20240307 | 151000 | 187407848000 | 242500 | 242500 | 243000 | 242000 | 2104 |
| 367 | 20240307 | 150900 | 186897902000 | 242500 | 243000 | 243000 | 242000 | 1397 |
| 368 | 20240307 | 150800 | 186559108000 | 242500 | 242500 | 243000 | 242500 | 670 |
| 369 | 20240307 | 150700 | 186396381500 | 242500 | 243000 | 243500 | 242500 | 999 |
| 370 | 20240307 | 150600 | 186153668000 | 243000 | 243000 | 243000 | 242500 | 1957 |
| 371 | 20240307 | 150500 | 185678388000 | 243000 | 241500 | 243000 | 241500 | 3944 |
| 372 | 20240307 | 150400 | 184723087500 | 241500 | 241000 | 241500 | 241000 | 292 |
| 373 | 20240307 | 150300 | 184652668500 | 240500 | 241000 | 241000 | 240000 | 1616 |
| 374 | 20240307 | 150200 | 184263985500 | 241000 | 241000 | 241500 | 240500 | 1185 |
| 375 | 20240307 | 150100 | 183978396500 | 241000 | 240000 | 241000 | 240000 | 3453 |
| 376 | 20240307 | 150000 | 183148595500 | 240000 | 240500 | 241000 | 240000 | 1579 |
| 377 | 20240307 | 145900 | 182768922500 | 241000 | 240500 | 241500 | 240500 | 848 |
| 378 | 20240307 | 145800 | 182564716500 | 241000 | 241000 | 241000 | 240500 | 1195 |
| 379 | 20240307 | 145700 | 182277064000 | 241000 | 241500 | 242000 | 241000 | 1784 |
| 380 | 20240307 | 145600 | 181846805000 | 242000 | 241500 | 242000 | 241500 | 1074 |
| 381 | 20240307 | 145500 | 181587273000 | 242000 | 241500 | 242000 | 241500 | 671 |
| 382 | 20240307 | 145400 | 181425101000 | 242000 | 242000 | 242500 | 241500 | 1674 |
| 383 | 20240307 | 145300 | 181020032500 | 242000 | 242000 | 242000 | 241500 | 1084 |
| 384 | 20240307 | 145200 | 180757755500 | 242000 | 241500 | 242000 | 241000 | 1322 |
| 385 | 20240307 | 145100 | 180438620000 | 241000 | 241000 | 241500 | 240500 | 1245 |
| 386 | 20240307 | 145000 | 180138648500 | 240500 | 240000 | 240500 | 239500 | 1166 |
| 387 | 20240307 | 144900 | 179858853500 | 240000 | 240000 | 240000 | 239500 | 1934 |
| 388 | 20240307 | 144800 | 179395199000 | 240000 | 240000 | 240500 | 239500 | 2058 |
| 389 | 20240307 | 144700 | 178901278000 | 240500 | 240500 | 240500 | 240000 | 462 |
| 390 | 20240307 | 144600 | 178790223500 | 240000 | 240500 | 241000 | 240000 | 1746 |
| 391 | 20240307 | 144500 | 178370486000 | 240500 | 240500 | 241000 | 240000 | 535 |
| 392 | 20240307 | 144400 | 178241787000 | 240500 | 240500 | 241000 | 240000 | 1656 |
| 393 | 20240307 | 144300 | 177843801000 | 240500 | 240000 | 240500 | 239500 | 1360 |
| 394 | 20240307 | 144200 | 177517378500 | 240500 | 240500 | 240500 | 239000 | 4368 |
| 395 | 20240307 | 144100 | 176471245500 | 240000 | 240000 | 241000 | 240000 | 980 |
| 396 | 20240307 | 144000 | 176235964000 | 241000 | 241500 | 241500 | 240000 | 2726 |
| 397 | 20240307 | 143900 | 175581051500 | 241500 | 242500 | 242500 | 240000 | 10933 |
| 398 | 20240307 | 143800 | 172949875500 | 242000 | 242000 | 242500 | 242000 | 292 |
| 399 | 20240307 | 143700 | 172879116000 | 242000 | 241500 | 242500 | 241000 | 1917 |
| 400 | 20240307 | 143600 | 172415220000 | 241500 | 241500 | 242000 | 241000 | 2285 |
| 401 | 20240307 | 143500 | 171862466500 | 241500 | 241500 | 242000 | 241000 | 2434 |
| 402 | 20240307 | 143400 | 171274665000 | 241500 | 242000 | 242000 | 241500 | 1247 |
| 403 | 20240307 | 143300 | 170973215000 | 242000 | 241500 | 242000 | 241000 | 1304 |
| 404 | 20240307 | 143200 | 170658214000 | 241000 | 241000 | 241500 | 241000 | 679 |
| 405 | 20240307 | 143100 | 170494490000 | 241000 | 240500 | 241500 | 240500 | 969 |
| 406 | 20240307 | 143000 | 170260974500 | 240500 | 240500 | 241000 | 240500 | 1742 |
| 407 | 20240307 | 142900 | 169841570500 | 240500 | 240500 | 241000 | 240500 | 1661 |
| 408 | 20240307 | 142800 | 169441490500 | 240500 | 241000 | 241000 | 240500 | 1102 |
| 409 | 20240307 | 142700 | 169176389000 | 241000 | 241500 | 242000 | 240500 | 1912 |
| 410 | 20240307 | 142600 | 168715469500 | 241500 | 241500 | 242000 | 241000 | 771 |
| 411 | 20240307 | 142500 | 168529282500 | 241500 | 241500 | 242000 | 241000 | 1662 |
| 412 | 20240307 | 142400 | 168128054000 | 241500 | 242000 | 242000 | 241500 | 273 |
| 413 | 20240307 | 142300 | 168062027500 | 242000 | 241500 | 242000 | 241500 | 1131 |
| 414 | 20240307 | 142200 | 167788414500 | 242000 | 242000 | 242500 | 241500 | 2817 |
| 415 | 20240307 | 142100 | 167106452500 | 242500 | 242500 | 242500 | 242000 | 418 |
| 416 | 20240307 | 142000 | 167005241500 | 242500 | 242500 | 242500 | 242000 | 563 |
| 417 | 20240307 | 141900 | 166868939000 | 242500 | 242500 | 242500 | 242000 | 489 |
| 418 | 20240307 | 141800 | 166750399500 | 242500 | 242500 | 243000 | 242500 | 414 |
| 419 | 20240307 | 141700 | 166649950500 | 242500 | 242500 | 243000 | 242500 | 354 |
| 420 | 20240307 | 141600 | 166564100500 | 243000 | 242500 | 243000 | 242000 | 1025 |
| 421 | 20240307 | 141500 | 166315518000 | 242500 | 243500 | 244000 | 242500 | 1084 |
| 422 | 20240307 | 141400 | 166051897000 | 244000 | 243500 | 244000 | 243500 | 769 |
| 423 | 20240307 | 141300 | 165864411500 | 243500 | 243500 | 244000 | 243000 | 540 |
| 424 | 20240307 | 141200 | 165732934500 | 243000 | 243500 | 244000 | 243000 | 1220 |
| 425 | 20240307 | 141100 | 165436036000 | 243500 | 244000 | 244500 | 243500 | 1454 |
| 426 | 20240307 | 141000 | 165081362000 | 244500 | 244000 | 244500 | 244000 | 1537 |
| 427 | 20240307 | 140900 | 164705731000 | 244000 | 243500 | 244000 | 243000 | 2304 |
| 428 | 20240307 | 140800 | 164143889000 | 243000 | 243000 | 243500 | 242500 | 3185 |
| 429 | 20240307 | 140700 | 163369993500 | 243000 | 242000 | 243000 | 242000 | 1394 |
| 430 | 20240307 | 140600 | 163031550500 | 242500 | 242500 | 243000 | 242000 | 3050 |
| 431 | 20240307 | 140500 | 162292147500 | 242500 | 240000 | 242500 | 240000 | 3019 |
| 432 | 20240307 | 140400 | 161561863000 | 240000 | 239000 | 241000 | 238500 | 7794 |
| 433 | 20240307 | 140300 | 159694944500 | 239000 | 239000 | 239500 | 238500 | 3726 |
| 434 | 20240307 | 140200 | 158803983500 | 239000 | 239500 | 240000 | 238500 | 4517 |
| 435 | 20240307 | 140100 | 157724185500 | 239500 | 239500 | 240000 | 238500 | 4609 |
| 436 | 20240307 | 140000 | 156620246000 | 239500 | 241000 | 241000 | 238500 | 20449 |
| 437 | 20240307 | 135900 | 151714380500 | 241000 | 241500 | 241500 | 240500 | 5400 |
| 438 | 20240307 | 135800 | 150412991500 | 241500 | 243500 | 243500 | 241500 | 4596 |
| 439 | 20240307 | 135700 | 149301969000 | 243000 | 242000 | 243000 | 242000 | 4906 |
| 440 | 20240307 | 135600 | 148112485000 | 242500 | 242000 | 242500 | 241500 | 1603 |
| 441 | 20240307 | 135500 | 147724562500 | 242500 | 242000 | 242500 | 242000 | 1096 |
| 442 | 20240307 | 135400 | 147459251500 | 242000 | 242000 | 242500 | 242000 | 112 |
| 443 | 20240307 | 135300 | 147432138500 | 242500 | 242500 | 242500 | 242000 | 1391 |
| 444 | 20240307 | 135200 | 147095440500 | 242000 | 242000 | 242000 | 241500 | 1407 |
| 445 | 20240307 | 135100 | 146755121000 | 242000 | 242500 | 242500 | 241500 | 2412 |
| 446 | 20240307 | 135000 | 146171426500 | 242500 | 242000 | 242500 | 242000 | 622 |
| 447 | 20240307 | 134900 | 146020645000 | 242000 | 242000 | 242000 | 241500 | 502 |
| 448 | 20240307 | 134800 | 145899171000 | 241500 | 242500 | 242500 | 241500 | 1496 |
| 449 | 20240307 | 134700 | 145537140500 | 242500 | 241500 | 242500 | 241500 | 666 |
| 450 | 20240307 | 134600 | 145375936500 | 242000 | 242000 | 242000 | 241500 | 2533 |
| 451 | 20240307 | 134500 | 144763777500 | 242000 | 242000 | 242500 | 241500 | 2556 |
| 452 | 20240307 | 134400 | 144145552500 | 242000 | 242500 | 243000 | 242000 | 1707 |
| 453 | 20240307 | 134300 | 143732169000 | 243000 | 243500 | 243500 | 242500 | 2109 |
| 454 | 20240307 | 134200 | 143220142000 | 243000 | 243500 | 243500 | 243000 | 578 |
| 455 | 20240307 | 134100 | 143079522500 | 243500 | 242000 | 243500 | 242000 | 497 |
| 456 | 20240307 | 134000 | 142958858000 | 243000 | 243000 | 243500 | 241500 | 4777 |
| 457 | 20240307 | 133900 | 141801833500 | 242500 | 243000 | 243000 | 242500 | 2112 |
| 458 | 20240307 | 133800 | 141289285000 | 243000 | 243000 | 243500 | 243000 | 1641 |
| 459 | 20240307 | 133700 | 140890461500 | 243500 | 244000 | 244000 | 243000 | 1652 |
| 460 | 20240307 | 133600 | 140488185500 | 244000 | 244000 | 244500 | 243500 | 885 |
| 461 | 20240307 | 133500 | 140272276500 | 243500 | 244000 | 244000 | 243500 | 227 |
| 462 | 20240307 | 133400 | 140216895500 | 243500 | 243500 | 244000 | 243500 | 784 |
| 463 | 20240307 | 133300 | 140025741500 | 244000 | 244000 | 244500 | 243500 | 772 |
| 464 | 20240307 | 133200 | 139837481500 | 244500 | 244000 | 245000 | 244000 | 598 |
| 465 | 20240307 | 133100 | 139691488000 | 244000 | 245000 | 245000 | 244000 | 1164 |
| 466 | 20240307 | 133000 | 139406760000 | 245500 | 244500 | 245500 | 244500 | 805 |
| 467 | 20240307 | 132900 | 139209582500 | 244500 | 244500 | 245000 | 244500 | 835 |
| 468 | 20240307 | 132800 | 139005111500 | 244500 | 244500 | 245000 | 244500 | 424 |
| 469 | 20240307 | 132700 | 138901375500 | 244500 | 245000 | 245000 | 244000 | 727 |
| 470 | 20240307 | 132600 | 138723910000 | 244000 | 245500 | 245500 | 244000 | 1468 |
| 471 | 20240307 | 132500 | 138364584000 | 245000 | 245500 | 246000 | 245000 | 308 |
| 472 | 20240307 | 132400 | 138289002500 | 245000 | 246000 | 246000 | 245000 | 580 |
| 473 | 20240307 | 132300 | 138146522500 | 245500 | 246000 | 246500 | 245500 | 742 |
| 474 | 20240307 | 132200 | 137964062500 | 246500 | 246000 | 246500 | 245500 | 797 |
| 475 | 20240307 | 132100 | 137768046000 | 246000 | 245500 | 246500 | 245500 | 432 |
| 476 | 20240307 | 132000 | 137661733500 | 245500 | 246000 | 246000 | 245500 | 411 |
| 477 | 20240307 | 131900 | 137560732500 | 246000 | 245500 | 246000 | 245000 | 1077 |
| 478 | 20240307 | 131800 | 137296322000 | 245000 | 246000 | 246000 | 245000 | 227 |
| 479 | 20240307 | 131700 | 137240586000 | 245500 | 246000 | 246000 | 245500 | 1878 |
| 480 | 20240307 | 131600 | 136779171500 | 246000 | 245000 | 246000 | 245000 | 1161 |
| 481 | 20240307 | 131500 | 136494116500 | 245000 | 245000 | 245500 | 245000 | 748 |
| 482 | 20240307 | 131400 | 136310837500 | 245000 | 244500 | 245000 | 244500 | 267 |
| 483 | 20240307 | 131300 | 136245472000 | 245000 | 245000 | 245000 | 244500 | 230 |
| 484 | 20240307 | 131200 | 136189133000 | 244500 | 245000 | 245000 | 244500 | 241 |
| 485 | 20240307 | 131100 | 136130133500 | 245000 | 244000 | 245500 | 244000 | 1018 |
| 486 | 20240307 | 131000 | 135881010500 | 244500 | 245000 | 245000 | 243000 | 1044 |
| 487 | 20240307 | 130900 | 135626209500 | 244500 | 245500 | 245500 | 244500 | 899 |
| 488 | 20240307 | 130800 | 135405954500 | 245500 | 245500 | 246000 | 245000 | 1318 |
| 489 | 20240307 | 130700 | 135082826000 | 245500 | 245500 | 245500 | 245000 | 868 |
| 490 | 20240307 | 130600 | 134870065000 | 245000 | 246000 | 246000 | 245000 | 1400 |
| 491 | 20240307 | 130500 | 134526324000 | 246000 | 246500 | 246500 | 245500 | 882 |
| 492 | 20240307 | 130400 | 134309084000 | 246500 | 245500 | 246500 | 245500 | 173 |
| 493 | 20240307 | 130300 | 134266525500 | 245500 | 246500 | 246500 | 245500 | 886 |
| 494 | 20240307 | 130200 | 134048727500 | 246000 | 246000 | 246500 | 246000 | 965 |
| 495 | 20240307 | 130100 | 133811188500 | 245500 | 245000 | 245500 | 245000 | 530 |
| 496 | 20240307 | 130000 | 133681091000 | 245000 | 244000 | 245000 | 243000 | 2983 |
| 497 | 20240307 | 125900 | 132952810000 | 244500 | 244500 | 244500 | 244000 | 1202 |
| 498 | 20240307 | 125800 | 132659471500 | 244500 | 244500 | 244500 | 244000 | 329 |
| 499 | 20240307 | 125700 | 132579109500 | 244500 | 244500 | 245000 | 244000 | 2082 |
| 500 | 20240307 | 125600 | 132070118000 | 244000 | 244000 | 244500 | 244000 | 635 |
| 501 | 20240307 | 125500 | 131915162000 | 244000 | 244000 | 245000 | 242500 | 1044 |
| 502 | 20240307 | 125400 | 131661118000 | 244000 | 244000 | 244500 | 242500 | 2432 |
| 503 | 20240307 | 125300 | 131068296000 | 244500 | 244500 | 245000 | 244000 | 1100 |
| 504 | 20240307 | 125200 | 130799698500 | 244500 | 244500 | 245000 | 244500 | 407 |
| 505 | 20240307 | 125100 | 130700159000 | 244500 | 243500 | 244500 | 243500 | 1079 |
| 506 | 20240307 | 125000 | 130436803500 | 243500 | 243500 | 244000 | 243000 | 428 |
| 507 | 20240307 | 124900 | 130332590000 | 243500 | 243500 | 244000 | 243000 | 417 |
| 508 | 20240307 | 124800 | 130231104000 | 243000 | 242000 | 244000 | 242000 | 4704 |
| 509 | 20240307 | 124700 | 129090993500 | 242500 | 242500 | 243000 | 242000 | 2384 |
| 510 | 20240307 | 124600 | 128513075500 | 243000 | 244000 | 244000 | 242000 | 1450 |
| 511 | 20240307 | 124500 | 128161048000 | 244000 | 243000 | 244000 | 243000 | 182 |
| 512 | 20240307 | 124400 | 128116723500 | 243500 | 243000 | 243500 | 242500 | 2542 |
| 513 | 20240307 | 124300 | 127499934500 | 243500 | 243500 | 244500 | 243000 | 1646 |
| 514 | 20240307 | 124200 | 127099249000 | 243500 | 242500 | 243500 | 242500 | 1081 |
| 515 | 20240307 | 124100 | 126836592000 | 243000 | 242000 | 243000 | 241500 | 4391 |
| 516 | 20240307 | 124000 | 125775390000 | 243000 | 245000 | 245000 | 242000 | 14802 |
| 517 | 20240307 | 123900 | 122182438500 | 245000 | 244500 | 245000 | 244500 | 586 |
| 518 | 20240307 | 123800 | 122038995500 | 245000 | 244500 | 245000 | 244500 | 915 |
| 519 | 20240307 | 123700 | 121815254500 | 244000 | 244000 | 244500 | 244000 | 640 |
| 520 | 20240307 | 123600 | 121658925000 | 244500 | 244000 | 244500 | 244000 | 576 |
| 521 | 20240307 | 123500 | 121518239000 | 244500 | 244000 | 244500 | 244000 | 526 |
| 522 | 20240307 | 123400 | 121389749000 | 245000 | 244500 | 245000 | 244000 | 557 |
| 523 | 20240307 | 123300 | 121253545000 | 245000 | 244500 | 245000 | 244000 | 248 |
| 524 | 20240307 | 123200 | 121192969000 | 244500 | 244500 | 245000 | 244000 | 453 |
| 525 | 20240307 | 123100 | 121082204000 | 244500 | 244500 | 245000 | 244000 | 1383 |
| 526 | 20240307 | 123000 | 120744426500 | 244000 | 244000 | 244500 | 244000 | 742 |
| 527 | 20240307 | 122900 | 120563298000 | 244000 | 245000 | 245000 | 244000 | 934 |
| 528 | 20240307 | 122800 | 120334896000 | 245000 | 245000 | 245500 | 244000 | 3687 |
| 529 | 20240307 | 122700 | 119434217500 | 245000 | 246000 | 246000 | 245000 | 989 |
| 530 | 20240307 | 122600 | 119191807500 | 246000 | 246000 | 246500 | 245500 | 232 |
| 531 | 20240307 | 122500 | 119134729000 | 246000 | 245500 | 246000 | 245000 | 1636 |
| 532 | 20240307 | 122400 | 118733225000 | 245500 | 246000 | 246000 | 245000 | 2782 |
| 533 | 20240307 | 122300 | 118050669500 | 246000 | 246500 | 247000 | 246000 | 159 |
| 534 | 20240307 | 122200 | 118011489500 | 246500 | 246500 | 247000 | 246000 | 775 |
| 535 | 20240307 | 122100 | 117820508000 | 246500 | 246500 | 247000 | 245500 | 401 |
| 536 | 20240307 | 122000 | 117721712000 | 245500 | 246500 | 246500 | 245500 | 649 |
| 537 | 20240307 | 121900 | 117562044500 | 246500 | 246000 | 246500 | 245500 | 259 |
| 538 | 20240307 | 121800 | 117498343000 | 245500 | 245500 | 246000 | 245500 | 351 |
| 539 | 20240307 | 121700 | 117412138500 | 245500 | 245500 | 245500 | 245000 | 184 |
| 540 | 20240307 | 121600 | 117366998500 | 245500 | 245500 | 245500 | 245000 | 331 |
| 541 | 20240307 | 121500 | 117285808500 | 245500 | 245000 | 245500 | 245000 | 186 |
| 542 | 20240307 | 121400 | 117240153500 | 245500 | 246000 | 246000 | 245000 | 561 |
| 543 | 20240307 | 121300 | 117102393000 | 245500 | 245500 | 246000 | 245500 | 81 |
| 544 | 20240307 | 121200 | 117082492500 | 245500 | 245500 | 246000 | 245500 | 984 |
| 545 | 20240307 | 121100 | 116840841500 | 245500 | 245500 | 246500 | 245500 | 381 |
| 546 | 20240307 | 121000 | 116747185000 | 245500 | 245500 | 246000 | 245500 | 616 |
| 547 | 20240307 | 120900 | 116595955500 | 245500 | 245500 | 246000 | 245000 | 310 |
| 548 | 20240307 | 120800 | 116519887000 | 245500 | 246000 | 246000 | 245500 | 1005 |
| 549 | 20240307 | 120700 | 116273118500 | 246000 | 246000 | 246500 | 245500 | 1085 |
| 550 | 20240307 | 120600 | 116006065000 | 246000 | 246500 | 246500 | 246000 | 463 |
| 551 | 20240307 | 120500 | 115892103000 | 246500 | 246500 | 246500 | 246500 | 330 |
| 552 | 20240307 | 120400 | 115810758000 | 246500 | 246500 | 247000 | 246500 | 248 |
| 553 | 20240307 | 120300 | 115749615000 | 247000 | 247000 | 247000 | 246500 | 159 |
| 554 | 20240307 | 120200 | 115710369000 | 247000 | 247000 | 247500 | 246000 | 317 |
| 555 | 20240307 | 120100 | 115632153000 | 246500 | 247500 | 247500 | 246500 | 898 |
| 556 | 20240307 | 120000 | 115410581500 | 247000 | 247000 | 247000 | 246500 | 512 |
| 557 | 20240307 | 115900 | 115284204000 | 246500 | 246500 | 247000 | 246000 | 97 |
| 558 | 20240307 | 115800 | 115260297000 | 246000 | 246500 | 247000 | 246000 | 675 |
| 559 | 20240307 | 115700 | 115094060000 | 247000 | 247000 | 247500 | 245500 | 2104 |
| 560 | 20240307 | 115600 | 114575929000 | 248000 | 247000 | 248000 | 246500 | 392 |
| 561 | 20240307 | 115500 | 114478962000 | 247000 | 247000 | 247000 | 246500 | 1215 |
| 562 | 20240307 | 115400 | 114178980500 | 247000 | 248500 | 248500 | 247000 | 898 |
| 563 | 20240307 | 115300 | 113956317500 | 247500 | 248000 | 248500 | 247000 | 282 |
| 564 | 20240307 | 115200 | 113886396000 | 247000 | 247000 | 248000 | 247000 | 616 |
| 565 | 20240307 | 115100 | 113733934000 | 247000 | 248000 | 248000 | 246500 | 732 |
| 566 | 20240307 | 115000 | 113553089000 | 248000 | 247000 | 248000 | 247000 | 235 |
| 567 | 20240307 | 114900 | 113494948500 | 247000 | 247000 | 247000 | 246500 | 191 |
| 568 | 20240307 | 114800 | 113447814500 | 246500 | 246000 | 247000 | 245500 | 329 |
| 569 | 20240307 | 114700 | 113366819500 | 246000 | 246000 | 246000 | 245500 | 487 |
| 570 | 20240307 | 114600 | 113247218500 | 246000 | 246500 | 246500 | 245500 | 445 |
| 571 | 20240307 | 114500 | 113137770000 | 246500 | 246500 | 247000 | 246500 | 604 |
| 572 | 20240307 | 114400 | 112988868500 | 246500 | 246000 | 247000 | 246000 | 835 |
| 573 | 20240307 | 114300 | 112783096500 | 246000 | 246000 | 246500 | 246000 | 842 |
| 574 | 20240307 | 114200 | 112575708500 | 245500 | 246000 | 246500 | 245500 | 370 |
| 575 | 20240307 | 114100 | 112484702500 | 246000 | 246500 | 246500 | 246000 | 1341 |
| 576 | 20240307 | 114000 | 112154642500 | 246500 | 247000 | 247000 | 246500 | 842 |
| 577 | 20240307 | 113900 | 111946821000 | 247000 | 247500 | 247500 | 247000 | 301 |
| 578 | 20240307 | 113800 | 111872423000 | 247500 | 247500 | 247500 | 247000 | 212 |
| 579 | 20240307 | 113700 | 111819990000 | 247500 | 247500 | 248000 | 247500 | 1277 |
| 580 | 20240307 | 113600 | 111503832500 | 248000 | 248000 | 248500 | 247500 | 922 |
| 581 | 20240307 | 113500 | 111275329000 | 248500 | 248000 | 248500 | 248000 | 352 |
| 582 | 20240307 | 113400 | 111187929000 | 248000 | 248500 | 248500 | 248000 | 214 |
| 583 | 20240307 | 113300 | 111134836000 | 248500 | 248500 | 248500 | 248000 | 79 |
| 584 | 20240307 | 113200 | 111115233500 | 248500 | 248000 | 249000 | 248000 | 422 |
| 585 | 20240307 | 113100 | 111010387000 | 248000 | 248500 | 249000 | 248000 | 168 |
| 586 | 20240307 | 113000 | 110968650000 | 248500 | 248500 | 248500 | 248000 | 1239 |
| 587 | 20240307 | 112900 | 110660895000 | 248500 | 248000 | 248500 | 248000 | 217 |
| 588 | 20240307 | 112800 | 110606999500 | 248500 | 248500 | 248500 | 248000 | 86 |
| 589 | 20240307 | 112700 | 110585639500 | 248500 | 248500 | 249000 | 248500 | 231 |
| 590 | 20240307 | 112600 | 110528208500 | 248500 | 249000 | 249000 | 248500 | 374 |
| 591 | 20240307 | 112500 | 110435148000 | 249000 | 249000 | 249500 | 248500 | 815 |
| 592 | 20240307 | 112400 | 110232290000 | 249000 | 249000 | 249500 | 248500 | 1016 |
| 593 | 20240307 | 112300 | 109979468500 | 249000 | 248000 | 249000 | 247500 | 658 |
| 594 | 20240307 | 112200 | 109815986000 | 248000 | 248000 | 248500 | 247500 | 220 |
| 595 | 20240307 | 112100 | 109761431500 | 248000 | 248000 | 248500 | 248000 | 455 |
| 596 | 20240307 | 112000 | 109648585000 | 248000 | 247500 | 248500 | 247500 | 425 |
| 597 | 20240307 | 111900 | 109543293500 | 248000 | 248000 | 248000 | 247500 | 277 |
| 598 | 20240307 | 111800 | 109474612500 | 248000 | 248000 | 248500 | 248000 | 863 |
| 599 | 20240307 | 111700 | 109260552000 | 248000 | 249000 | 249500 | 248000 | 452 |
| 600 | 20240307 | 111600 | 109148193000 | 249000 | 249000 | 249500 | 249000 | 1652 |
| 601 | 20240307 | 111500 | 108736250000 | 249000 | 249500 | 249500 | 249000 | 2340 |
| 602 | 20240307 | 111400 | 108152950000 | 249500 | 248000 | 249500 | 247500 | 1626 |
| 603 | 20240307 | 111300 | 107748496500 | 248500 | 249000 | 249500 | 248000 | 2030 |
| 604 | 20240307 | 111200 | 107243052000 | 248500 | 247500 | 249000 | 247000 | 1925 |
| 605 | 20240307 | 111100 | 106765954500 | 247500 | 246500 | 247500 | 246500 | 2345 |
| 606 | 20240307 | 111000 | 106187298000 | 246500 | 245500 | 246500 | 245500 | 654 |
| 607 | 20240307 | 110900 | 106026386000 | 245500 | 246000 | 246000 | 245500 | 295 |
| 608 | 20240307 | 110800 | 105953872000 | 246000 | 245500 | 246000 | 245500 | 264 |
| 609 | 20240307 | 110700 | 105888949500 | 246000 | 246000 | 246500 | 245500 | 300 |
| 610 | 20240307 | 110600 | 105815160500 | 246000 | 245000 | 247000 | 245000 | 868 |
| 611 | 20240307 | 110500 | 105601364500 | 245500 | 246500 | 246500 | 245500 | 641 |
| 612 | 20240307 | 110400 | 105443793000 | 246000 | 244500 | 246500 | 244500 | 1834 |
| 613 | 20240307 | 110300 | 104993255500 | 245000 | 245000 | 245000 | 244500 | 756 |
| 614 | 20240307 | 110200 | 104808112000 | 245000 | 245000 | 245500 | 244000 | 1236 |
| 615 | 20240307 | 110100 | 104505598500 | 245000 | 243500 | 245000 | 243500 | 1398 |
| 616 | 20240307 | 110000 | 104164553000 | 243500 | 243500 | 244000 | 243000 | 2384 |
| 617 | 20240307 | 105900 | 103584626500 | 243500 | 244500 | 244500 | 243000 | 4426 |
| 618 | 20240307 | 105800 | 102505732000 | 244500 | 245000 | 245000 | 244500 | 370 |
| 619 | 20240307 | 105700 | 102415140000 | 244500 | 245500 | 246000 | 244500 | 1982 |
| 620 | 20240307 | 105600 | 101929328000 | 245500 | 245500 | 246000 | 245500 | 949 |
| 621 | 20240307 | 105500 | 101695987000 | 245500 | 245000 | 245500 | 245000 | 470 |
| 622 | 20240307 | 105400 | 101580665500 | 245000 | 245000 | 245000 | 244000 | 1421 |
| 623 | 20240307 | 105300 | 101232686500 | 244500 | 244500 | 245000 | 244000 | 995 |
| 624 | 20240307 | 105200 | 100989434500 | 245000 | 244500 | 245000 | 244000 | 784 |
| 625 | 20240307 | 105100 | 100797777000 | 245000 | 244500 | 245000 | 244000 | 2119 |
| 626 | 20240307 | 105000 | 100279303000 | 244500 | 242500 | 245000 | 242500 | 2503 |
| 627 | 20240307 | 104900 | 99669168500 | 243500 | 244000 | 244000 | 242000 | 8263 |
| 628 | 20240307 | 104800 | 97663220500 | 243500 | 243500 | 244000 | 243000 | 4021 |
| 629 | 20240307 | 104700 | 96683560500 | 243500 | 245000 | 245500 | 243000 | 7537 |
| 630 | 20240307 | 104600 | 94845986000 | 245000 | 245500 | 245500 | 245000 | 1967 |
| 631 | 20240307 | 104500 | 94363595000 | 246000 | 245500 | 246000 | 244500 | 6757 |
| 632 | 20240307 | 104400 | 92708691000 | 245500 | 245000 | 246000 | 244500 | 1455 |
| 633 | 20240307 | 104300 | 92351973500 | 245000 | 245000 | 245500 | 244000 | 4432 |
| 634 | 20240307 | 104200 | 91267235000 | 245000 | 246500 | 246500 | 244500 | 5640 |
| 635 | 20240307 | 104100 | 89883069000 | 246000 | 247000 | 247000 | 246000 | 633 |
| 636 | 20240307 | 104000 | 89727063000 | 247000 | 247000 | 247000 | 246500 | 1660 |
| 637 | 20240307 | 103900 | 89317364500 | 247000 | 248000 | 248000 | 247000 | 1197 |
| 638 | 20240307 | 103800 | 89021186000 | 247000 | 248000 | 248000 | 247000 | 640 |
| 639 | 20240307 | 103700 | 88862701500 | 247500 | 247000 | 248000 | 247000 | 1670 |
| 640 | 20240307 | 103600 | 88449976000 | 247500 | 247500 | 248500 | 247500 | 1849 |
| 641 | 20240307 | 103500 | 87992107000 | 247500 | 247500 | 248000 | 247500 | 705 |
| 642 | 20240307 | 103400 | 87817520500 | 248000 | 247500 | 248000 | 247000 | 1699 |
| 643 | 20240307 | 103300 | 87396780000 | 247500 | 247500 | 248000 | 247000 | 1480 |
| 644 | 20240307 | 103200 | 87030508500 | 247500 | 247500 | 248000 | 247000 | 887 |
| 645 | 20240307 | 103100 | 86811076500 | 247500 | 247500 | 248000 | 247000 | 2712 |
| 646 | 20240307 | 103000 | 86140395500 | 247000 | 247000 | 248000 | 247000 | 1084 |
| 647 | 20240307 | 102900 | 85872045500 | 247000 | 247000 | 248000 | 246500 | 2220 |
| 648 | 20240307 | 102800 | 85323666000 | 247000 | 248000 | 248000 | 246500 | 1471 |
| 649 | 20240307 | 102700 | 84960128500 | 248000 | 248500 | 249000 | 247500 | 1366 |
| 650 | 20240307 | 102600 | 84621052000 | 248500 | 249500 | 249500 | 247500 | 2136 |
| 651 | 20240307 | 102500 | 84090196500 | 249500 | 249000 | 250000 | 249000 | 984 |
| 652 | 20240307 | 102400 | 83844895000 | 249500 | 249000 | 249500 | 248500 | 1684 |
| 653 | 20240307 | 102300 | 83425595000 | 249000 | 250000 | 251000 | 249000 | 2258 |
| 654 | 20240307 | 102200 | 82861074500 | 250500 | 251000 | 251000 | 249500 | 1687 |
| 655 | 20240307 | 102100 | 82438758000 | 251000 | 250000 | 251500 | 249000 | 2256 |
| 656 | 20240307 | 102000 | 81874002500 | 250000 | 251500 | 252000 | 250000 | 5058 |
| 657 | 20240307 | 101900 | 80602418500 | 251500 | 249500 | 251500 | 249000 | 6547 |
| 658 | 20240307 | 101800 | 78962543500 | 249500 | 250000 | 250000 | 248500 | 4903 |
| 659 | 20240307 | 101700 | 77740253000 | 249500 | 247000 | 249500 | 246500 | 7873 |
| 660 | 20240307 | 101600 | 75786073000 | 246500 | 245500 | 247000 | 245000 | 1288 |
| 661 | 20240307 | 101500 | 75468758500 | 246000 | 245000 | 246500 | 242500 | 14310 |
| 662 | 20240307 | 101400 | 71975290500 | 245000 | 245500 | 246000 | 244500 | 3145 |
| 663 | 20240307 | 101300 | 71204546500 | 245500 | 245000 | 245500 | 244000 | 5164 |
| 664 | 20240307 | 101200 | 69940310000 | 244500 | 245000 | 245000 | 244000 | 6276 |
| 665 | 20240307 | 101100 | 68405527500 | 244500 | 246500 | 246500 | 244500 | 4714 |
| 666 | 20240307 | 101000 | 67249195000 | 246000 | 247000 | 247500 | 246000 | 1421 |
| 667 | 20240307 | 100900 | 66898871000 | 247000 | 247000 | 247000 | 246000 | 2138 |
| 668 | 20240307 | 100800 | 66370935500 | 247000 | 246000 | 247500 | 245000 | 8812 |
| 669 | 20240307 | 100700 | 64204629000 | 245500 | 245500 | 246000 | 245000 | 5880 |
| 670 | 20240307 | 100600 | 62762132500 | 245500 | 245000 | 246000 | 245000 | 3855 |
| 671 | 20240307 | 100500 | 61815653500 | 245000 | 247000 | 247000 | 245000 | 3205 |
| 672 | 20240307 | 100400 | 61027528500 | 247000 | 247500 | 248000 | 246500 | 2360 |
| 673 | 20240307 | 100300 | 60444054000 | 247000 | 246000 | 248000 | 246000 | 6177 |
| 674 | 20240307 | 100200 | 58918748500 | 246000 | 247500 | 247500 | 246000 | 2418 |
| 675 | 20240307 | 100100 | 58322157500 | 247000 | 245500 | 247500 | 245000 | 6338 |
| 676 | 20240307 | 100000 | 56767794000 | 245500 | 248000 | 248000 | 245000 | 13968 |
| 677 | 20240307 | 095900 | 53329438500 | 248000 | 247500 | 248000 | 247000 | 874 |
| 678 | 20240307 | 095800 | 53113179500 | 247000 | 248500 | 248500 | 247000 | 4746 |
| 679 | 20240307 | 095700 | 51938432500 | 248500 | 248000 | 248500 | 248000 | 580 |
| 680 | 20240307 | 095600 | 51794430500 | 248000 | 249000 | 249500 | 248000 | 984 |
| 681 | 20240307 | 095500 | 51549740500 | 249000 | 249000 | 249500 | 248500 | 925 |
| 682 | 20240307 | 095400 | 51319487000 | 249000 | 249500 | 250000 | 249000 | 1185 |
| 683 | 20240307 | 095300 | 51023823000 | 249500 | 248500 | 250000 | 248000 | 2633 |
| 684 | 20240307 | 095200 | 50368112500 | 248500 | 248000 | 248500 | 247500 | 1243 |
| 685 | 20240307 | 095100 | 50059770000 | 248000 | 248000 | 248500 | 247500 | 392 |
| 686 | 20240307 | 095000 | 49962654000 | 248000 | 248500 | 249000 | 248000 | 1210 |
| 687 | 20240307 | 094900 | 49661839500 | 248000 | 247500 | 248500 | 247000 | 3227 |
| 688 | 20240307 | 094800 | 48862207000 | 247500 | 247000 | 248000 | 247000 | 2566 |
| 689 | 20240307 | 094700 | 48227890000 | 247500 | 248000 | 248000 | 246000 | 5422 |
| 690 | 20240307 | 094600 | 46889867500 | 248000 | 248500 | 249000 | 247500 | 2933 |
| 691 | 20240307 | 094500 | 46162350500 | 248500 | 249000 | 249500 | 248500 | 500 |
| 692 | 20240307 | 094400 | 46037977000 | 249000 | 248500 | 249500 | 248500 | 1125 |
| 693 | 20240307 | 094300 | 45758215000 | 248500 | 249500 | 249500 | 248500 | 1284 |
| 694 | 20240307 | 094200 | 45438406500 | 249500 | 250000 | 250000 | 249500 | 1074 |
| 695 | 20240307 | 094100 | 45170307500 | 250000 | 249500 | 250000 | 249000 | 1046 |
| 696 | 20240307 | 094000 | 44909186000 | 249500 | 249500 | 250000 | 249000 | 1299 |
| 697 | 20240307 | 093900 | 44585133000 | 250000 | 250000 | 250500 | 249500 | 1037 |
| 698 | 20240307 | 093800 | 44325870000 | 249500 | 249500 | 250000 | 249000 | 918 |
| 699 | 20240307 | 093700 | 44096731000 | 250000 | 251500 | 251500 | 249000 | 2960 |
| 700 | 20240307 | 093600 | 43356095000 | 251500 | 250500 | 251500 | 250000 | 1903 |
| 701 | 20240307 | 093500 | 42878715500 | 250500 | 250000 | 250500 | 249500 | 1210 |
| 702 | 20240307 | 093400 | 42576118000 | 250000 | 249500 | 250000 | 249500 | 935 |
| 703 | 20240307 | 093300 | 42342778500 | 249500 | 249000 | 250000 | 249000 | 547 |
| 704 | 20240307 | 093200 | 42206413000 | 249500 | 250000 | 250500 | 249000 | 1151 |
| 705 | 20240307 | 093100 | 41919144000 | 250000 | 249000 | 250000 | 248500 | 2142 |
| 706 | 20240307 | 093000 | 41384909500 | 249000 | 249500 | 250000 | 248500 | 2100 |
| 707 | 20240307 | 092900 | 40861357000 | 249500 | 250000 | 250500 | 249000 | 1926 |
| 708 | 20240307 | 092800 | 40380457000 | 250000 | 249500 | 251000 | 249000 | 1635 |
| 709 | 20240307 | 092700 | 39971742000 | 250000 | 250500 | 251000 | 249000 | 2217 |
| 710 | 20240307 | 092600 | 39416994500 | 250500 | 250000 | 251500 | 249500 | 3099 |
| 711 | 20240307 | 092500 | 38641097000 | 250000 | 246500 | 251000 | 246000 | 10878 |
| 712 | 20240307 | 092400 | 35940199000 | 246500 | 248000 | 248500 | 246000 | 5901 |
| 713 | 20240307 | 092300 | 34484426500 | 248000 | 246500 | 249000 | 246500 | 7227 |
| 714 | 20240307 | 092200 | 32695700500 | 246500 | 249500 | 250500 | 246500 | 14528 |
| 715 | 20240307 | 092100 | 29094981000 | 250000 | 250500 | 251500 | 249500 | 4201 |
| 716 | 20240307 | 092000 | 28045052500 | 250500 | 252500 | 252500 | 250000 | 4296 |
| 717 | 20240307 | 091900 | 26966169500 | 252500 | 254000 | 254000 | 252000 | 2524 |
| 718 | 20240307 | 091800 | 26328456000 | 254000 | 252500 | 254000 | 252000 | 3009 |
| 719 | 20240307 | 091700 | 25566618000 | 252000 | 251500 | 252500 | 251000 | 1115 |
| 720 | 20240307 | 091600 | 25285738500 | 251000 | 251000 | 252500 | 250500 | 1894 |
| 721 | 20240307 | 091500 | 24810444500 | 250500 | 253500 | 253500 | 250000 | 3178 |
| 722 | 20240307 | 091400 | 24012430500 | 253500 | 250000 | 253500 | 249500 | 5726 |
| 723 | 20240307 | 091300 | 22576779500 | 250000 | 251000 | 251500 | 249500 | 3853 |
| 724 | 20240307 | 091200 | 21611244500 | 251000 | 249500 | 252000 | 249500 | 4527 |
| 725 | 20240307 | 091100 | 20476035500 | 250000 | 250500 | 251000 | 249000 | 9705 |
| 726 | 20240307 | 091000 | 18050638500 | 251000 | 252000 | 252500 | 250500 | 3526 |
| 727 | 20240307 | 090900 | 17164493500 | 252000 | 253000 | 253500 | 251000 | 5536 |
| 728 | 20240307 | 090800 | 15769971000 | 253000 | 251500 | 253000 | 250000 | 8283 |
| 729 | 20240307 | 090700 | 13689991500 | 251500 | 254500 | 254500 | 251000 | 4830 |
| 730 | 20240307 | 090600 | 12473399500 | 254500 | 255500 | 256500 | 254000 | 3883 |
| 731 | 20240307 | 090500 | 11481410000 | 255500 | 253000 | 256000 | 253000 | 4532 |
| 732 | 20240307 | 090400 | 10328347000 | 253000 | 252500 | 254000 | 251000 | 7233 |
| 733 | 20240307 | 090300 | 8503588500 | 252500 | 258000 | 258000 | 251000 | 8776 |
| 734 | 20240307 | 090200 | 6274090000 | 257000 | 259000 | 259000 | 255000 | 5200 |
| 735 | 20240307 | 090100 | 4937234500 | 259500 | 260000 | 262500 | 258000 | 8117 |
| 736 | 20240307 | 090000 | 2821744500 | 260000 | 258500 | 261000 | 258000 | 10900 |