43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 211300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 3 | 20240306 | 211200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 4 | 20240306 | 211100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 5 | 20240306 | 211000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 6 | 20240306 | 210900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 7 | 20240306 | 210800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 8 | 20240306 | 210700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 9 | 20240306 | 210600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 10 | 20240306 | 210500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 11 | 20240306 | 210400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 12 | 20240306 | 210300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 13 | 20240306 | 210200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 14 | 20240306 | 210100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 15 | 20240306 | 210000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 16 | 20240306 | 205900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 17 | 20240306 | 205800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 18 | 20240306 | 205700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 19 | 20240306 | 205600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 20 | 20240306 | 205500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 21 | 20240306 | 205400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 22 | 20240306 | 205300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 23 | 20240306 | 205200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 24 | 20240306 | 205100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 25 | 20240306 | 205000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 26 | 20240306 | 204900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 27 | 20240306 | 204800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 28 | 20240306 | 204700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 29 | 20240306 | 204600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 30 | 20240306 | 204500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 31 | 20240306 | 204400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 32 | 20240306 | 204300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 33 | 20240306 | 204200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 34 | 20240306 | 204100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 35 | 20240306 | 204000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 36 | 20240306 | 203900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 37 | 20240306 | 203800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 38 | 20240306 | 203700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 39 | 20240306 | 203600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 40 | 20240306 | 203500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 41 | 20240306 | 203400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 42 | 20240306 | 203300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 43 | 20240306 | 203200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 44 | 20240306 | 203100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 45 | 20240306 | 203000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 46 | 20240306 | 202900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 47 | 20240306 | 202800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 48 | 20240306 | 202700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 49 | 20240306 | 202600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 50 | 20240306 | 202500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 51 | 20240306 | 202400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 52 | 20240306 | 202300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 53 | 20240306 | 202200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 54 | 20240306 | 202100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 55 | 20240306 | 202000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 56 | 20240306 | 201900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 57 | 20240306 | 201800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 58 | 20240306 | 201700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 59 | 20240306 | 201600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 60 | 20240306 | 201500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 61 | 20240306 | 201400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 62 | 20240306 | 201300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 63 | 20240306 | 201200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 64 | 20240306 | 201100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 65 | 20240306 | 201000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 66 | 20240306 | 200900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 67 | 20240306 | 200800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 68 | 20240306 | 200700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 69 | 20240306 | 200600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 70 | 20240306 | 200500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 71 | 20240306 | 200400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 72 | 20240306 | 200300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 73 | 20240306 | 200200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 74 | 20240306 | 200100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 75 | 20240306 | 200000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 76 | 20240306 | 195900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 77 | 20240306 | 195800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 78 | 20240306 | 195700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 79 | 20240306 | 195600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 80 | 20240306 | 195500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 81 | 20240306 | 195400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 82 | 20240306 | 195300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 83 | 20240306 | 195200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 84 | 20240306 | 195100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 85 | 20240306 | 195000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 86 | 20240306 | 194900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 87 | 20240306 | 194800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 88 | 20240306 | 194700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 89 | 20240306 | 194600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 90 | 20240306 | 194500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 91 | 20240306 | 194400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 92 | 20240306 | 194300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 93 | 20240306 | 194200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 94 | 20240306 | 194100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 95 | 20240306 | 194000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 96 | 20240306 | 193900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 97 | 20240306 | 193800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 98 | 20240306 | 193700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 99 | 20240306 | 193600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 100 | 20240306 | 193500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 101 | 20240306 | 193400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 102 | 20240306 | 193300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 103 | 20240306 | 193200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 104 | 20240306 | 193100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 105 | 20240306 | 193000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 106 | 20240306 | 192900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 107 | 20240306 | 192800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 108 | 20240306 | 192700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 109 | 20240306 | 192600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 110 | 20240306 | 192500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 111 | 20240306 | 192400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 112 | 20240306 | 192300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 113 | 20240306 | 192200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 114 | 20240306 | 192100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 115 | 20240306 | 192000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 116 | 20240306 | 191900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 117 | 20240306 | 191800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 118 | 20240306 | 191700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 119 | 20240306 | 191600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 120 | 20240306 | 191500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 121 | 20240306 | 191400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 122 | 20240306 | 191300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 123 | 20240306 | 191200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 124 | 20240306 | 191100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 125 | 20240306 | 191000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 126 | 20240306 | 190900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 127 | 20240306 | 190800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 128 | 20240306 | 190700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 129 | 20240306 | 190600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 130 | 20240306 | 190500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 131 | 20240306 | 190400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 132 | 20240306 | 190300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 133 | 20240306 | 190200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 134 | 20240306 | 190100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 135 | 20240306 | 190000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 136 | 20240306 | 185900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 137 | 20240306 | 185800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 138 | 20240306 | 185700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 139 | 20240306 | 185600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 140 | 20240306 | 185500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 141 | 20240306 | 185400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 142 | 20240306 | 185300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 143 | 20240306 | 185200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 144 | 20240306 | 185100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 145 | 20240306 | 185000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 146 | 20240306 | 184900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 147 | 20240306 | 184800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 148 | 20240306 | 184700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 149 | 20240306 | 184600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 150 | 20240306 | 184500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 151 | 20240306 | 184400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 152 | 20240306 | 184300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 153 | 20240306 | 184200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 154 | 20240306 | 184100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 155 | 20240306 | 184000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 156 | 20240306 | 183900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 157 | 20240306 | 183800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 158 | 20240306 | 183700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 159 | 20240306 | 183600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 160 | 20240306 | 183500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 161 | 20240306 | 183400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 162 | 20240306 | 183300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 163 | 20240306 | 183200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 164 | 20240306 | 183100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 165 | 20240306 | 183000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 166 | 20240306 | 182900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 167 | 20240306 | 182800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 168 | 20240306 | 182700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 169 | 20240306 | 182600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 170 | 20240306 | 182500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 171 | 20240306 | 182400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 172 | 20240306 | 182300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 173 | 20240306 | 182200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 174 | 20240306 | 182100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 175 | 20240306 | 182000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 176 | 20240306 | 181900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 177 | 20240306 | 181800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 178 | 20240306 | 181700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 179 | 20240306 | 181600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 180 | 20240306 | 181500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 181 | 20240306 | 181400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 182 | 20240306 | 181300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 183 | 20240306 | 181200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 184 | 20240306 | 181100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 185 | 20240306 | 181000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 186 | 20240306 | 180900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 187 | 20240306 | 180800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 188 | 20240306 | 180700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 189 | 20240306 | 180600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 190 | 20240306 | 180500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 191 | 20240306 | 180400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 192 | 20240306 | 180300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 193 | 20240306 | 180200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 194 | 20240306 | 180100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 195 | 20240306 | 180000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 196 | 20240306 | 175900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 197 | 20240306 | 175800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 198 | 20240306 | 175700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 199 | 20240306 | 175600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 200 | 20240306 | 175500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 201 | 20240306 | 175400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 202 | 20240306 | 175300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 203 | 20240306 | 175200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 204 | 20240306 | 175100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 205 | 20240306 | 175000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 206 | 20240306 | 174900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 207 | 20240306 | 174800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 208 | 20240306 | 174700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 209 | 20240306 | 174600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 210 | 20240306 | 174500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 211 | 20240306 | 174400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 212 | 20240306 | 174300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 213 | 20240306 | 174200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 214 | 20240306 | 174100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 215 | 20240306 | 174000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 216 | 20240306 | 173900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 217 | 20240306 | 173800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 218 | 20240306 | 173700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 219 | 20240306 | 173600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 220 | 20240306 | 173500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 221 | 20240306 | 173400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 222 | 20240306 | 173300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 223 | 20240306 | 173200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 224 | 20240306 | 173100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 225 | 20240306 | 173000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 226 | 20240306 | 172900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 227 | 20240306 | 172800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 228 | 20240306 | 172700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 229 | 20240306 | 172600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 230 | 20240306 | 172500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 231 | 20240306 | 172400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 232 | 20240306 | 172300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 233 | 20240306 | 172200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 234 | 20240306 | 172100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 235 | 20240306 | 172000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 236 | 20240306 | 171900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 237 | 20240306 | 171800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 238 | 20240306 | 171700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 239 | 20240306 | 171600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 240 | 20240306 | 171500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 241 | 20240306 | 171400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 242 | 20240306 | 171300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 243 | 20240306 | 171200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 244 | 20240306 | 171100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 245 | 20240306 | 171000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 246 | 20240306 | 170900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 247 | 20240306 | 170800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 248 | 20240306 | 170700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 249 | 20240306 | 170600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 250 | 20240306 | 170500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 251 | 20240306 | 170400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 252 | 20240306 | 170300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 253 | 20240306 | 170200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 254 | 20240306 | 170100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 255 | 20240306 | 170000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 256 | 20240306 | 165900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 257 | 20240306 | 165800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 258 | 20240306 | 165700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 259 | 20240306 | 165600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 260 | 20240306 | 165500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 261 | 20240306 | 165400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 262 | 20240306 | 165300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 263 | 20240306 | 165200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 264 | 20240306 | 165100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 265 | 20240306 | 165000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 266 | 20240306 | 164900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 267 | 20240306 | 164800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 268 | 20240306 | 164700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 269 | 20240306 | 164600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 270 | 20240306 | 164500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 271 | 20240306 | 164400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 272 | 20240306 | 164300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 273 | 20240306 | 164200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 274 | 20240306 | 164100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 275 | 20240306 | 164000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 276 | 20240306 | 163900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 277 | 20240306 | 163800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 278 | 20240306 | 163700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 279 | 20240306 | 163600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 280 | 20240306 | 163500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 281 | 20240306 | 163400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 282 | 20240306 | 163300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 283 | 20240306 | 163200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 284 | 20240306 | 163100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 285 | 20240306 | 163000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 286 | 20240306 | 162900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 287 | 20240306 | 162800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 288 | 20240306 | 162700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 289 | 20240306 | 162600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 290 | 20240306 | 162500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 291 | 20240306 | 162400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 292 | 20240306 | 162300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 293 | 20240306 | 162200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 294 | 20240306 | 162100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 295 | 20240306 | 162000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 296 | 20240306 | 161900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 297 | 20240306 | 161800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 298 | 20240306 | 161700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 299 | 20240306 | 161600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 300 | 20240306 | 161500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 301 | 20240306 | 161400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 302 | 20240306 | 161300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 303 | 20240306 | 161200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 304 | 20240306 | 161100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 305 | 20240306 | 161000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 306 | 20240306 | 160900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 307 | 20240306 | 160800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 308 | 20240306 | 160700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 309 | 20240306 | 160600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 310 | 20240306 | 160500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 311 | 20240306 | 160400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 312 | 20240306 | 160300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 313 | 20240306 | 160200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 314 | 20240306 | 160100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 315 | 20240306 | 160000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 316 | 20240306 | 155900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 317 | 20240306 | 155800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 318 | 20240306 | 155700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 319 | 20240306 | 155600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 320 | 20240306 | 155500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 321 | 20240306 | 155400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 322 | 20240306 | 155300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 323 | 20240306 | 155200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 324 | 20240306 | 155100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 325 | 20240306 | 155000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 326 | 20240306 | 154900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 327 | 20240306 | 154800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 328 | 20240306 | 154700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 329 | 20240306 | 154600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 330 | 20240306 | 154500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 331 | 20240306 | 154400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 332 | 20240306 | 154300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 333 | 20240306 | 154200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 334 | 20240306 | 154100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 335 | 20240306 | 154000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 336 | 20240306 | 153900 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 337 | 20240306 | 153800 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 338 | 20240306 | 153700 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 339 | 20240306 | 153600 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 340 | 20240306 | 153500 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 341 | 20240306 | 153400 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 342 | 20240306 | 153300 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 343 | 20240306 | 153200 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 344 | 20240306 | 153100 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 345 | 20240306 | 153000 | 310610079000 | 257000 | 257000 | 257000 | 257000 | 5390 |
| 346 | 20240306 | 152900 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 347 | 20240306 | 152800 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 348 | 20240306 | 152700 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 349 | 20240306 | 152600 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 350 | 20240306 | 152500 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 351 | 20240306 | 152400 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 352 | 20240306 | 152300 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 353 | 20240306 | 152200 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 354 | 20240306 | 152100 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 355 | 20240306 | 152000 | 309224849000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 356 | 20240306 | 151900 | 309224849000 | 257000 | 257000 | 257000 | 256000 | 2877 |
| 357 | 20240306 | 151800 | 308487241000 | 256500 | 256500 | 257000 | 256000 | 2610 |
| 358 | 20240306 | 151700 | 307818132500 | 256500 | 256500 | 256500 | 256000 | 691 |
| 359 | 20240306 | 151600 | 307640959000 | 256500 | 255500 | 257000 | 255500 | 1941 |
| 360 | 20240306 | 151500 | 307143984000 | 255500 | 256500 | 256500 | 255500 | 2325 |
| 361 | 20240306 | 151400 | 306549190500 | 256500 | 257000 | 257000 | 256000 | 1421 |
| 362 | 20240306 | 151300 | 306184930500 | 256500 | 257000 | 257000 | 256500 | 696 |
| 363 | 20240306 | 151200 | 306006272500 | 257000 | 257000 | 257000 | 256500 | 1060 |
| 364 | 20240306 | 151100 | 305734268000 | 257000 | 256000 | 257000 | 256000 | 1313 |
| 365 | 20240306 | 151000 | 305397418000 | 256500 | 256000 | 256500 | 256000 | 407 |
| 366 | 20240306 | 150900 | 305293155000 | 256500 | 256000 | 256500 | 255500 | 1285 |
| 367 | 20240306 | 150800 | 304964203000 | 256000 | 255500 | 256000 | 255500 | 651 |
| 368 | 20240306 | 150700 | 304797734500 | 255500 | 256000 | 256000 | 255500 | 541 |
| 369 | 20240306 | 150600 | 304659417000 | 256000 | 255500 | 256000 | 255500 | 709 |
| 370 | 20240306 | 150500 | 304478001500 | 255500 | 255500 | 256500 | 255500 | 793 |
| 371 | 20240306 | 150400 | 304275136000 | 255500 | 255500 | 256000 | 255500 | 845 |
| 372 | 20240306 | 150300 | 304059124500 | 256000 | 256000 | 256500 | 255500 | 801 |
| 373 | 20240306 | 150200 | 303854057000 | 256000 | 256000 | 256000 | 255000 | 5949 |
| 374 | 20240306 | 150100 | 302334119000 | 256000 | 256000 | 256500 | 255500 | 693 |
| 375 | 20240306 | 150000 | 302156725500 | 255500 | 255500 | 256500 | 255500 | 455 |
| 376 | 20240306 | 145900 | 302040329000 | 255500 | 256500 | 257000 | 255500 | 4531 |
| 377 | 20240306 | 145800 | 300879260000 | 257000 | 257000 | 257000 | 256500 | 1264 |
| 378 | 20240306 | 145700 | 300554475000 | 257000 | 256500 | 257000 | 256500 | 608 |
| 379 | 20240306 | 145600 | 300398266500 | 256500 | 257000 | 257000 | 256500 | 350 |
| 380 | 20240306 | 145500 | 300308435000 | 256500 | 256500 | 257000 | 256500 | 930 |
| 381 | 20240306 | 145400 | 300069657000 | 257000 | 257000 | 257000 | 256500 | 617 |
| 382 | 20240306 | 145300 | 299911207000 | 257000 | 257000 | 257000 | 256500 | 1043 |
| 383 | 20240306 | 145200 | 299643214500 | 256500 | 257000 | 257000 | 256500 | 536 |
| 384 | 20240306 | 145100 | 299505502000 | 257000 | 257000 | 257500 | 256500 | 934 |
| 385 | 20240306 | 145000 | 299265525500 | 257000 | 257000 | 257500 | 256500 | 949 |
| 386 | 20240306 | 144900 | 299021579000 | 257000 | 256500 | 257000 | 256500 | 1101 |
| 387 | 20240306 | 144800 | 298738763000 | 257000 | 256000 | 257000 | 256000 | 509 |
| 388 | 20240306 | 144700 | 298608216500 | 256500 | 256000 | 256500 | 256000 | 569 |
| 389 | 20240306 | 144600 | 298462307000 | 256500 | 256000 | 256500 | 256000 | 524 |
| 390 | 20240306 | 144500 | 298328097000 | 256500 | 257000 | 257000 | 256500 | 679 |
| 391 | 20240306 | 144400 | 298153900500 | 257000 | 258000 | 258000 | 257000 | 1411 |
| 392 | 20240306 | 144300 | 297790894000 | 258000 | 257500 | 258500 | 257000 | 1812 |
| 393 | 20240306 | 144200 | 297323706000 | 257000 | 257000 | 257500 | 256500 | 1084 |
| 394 | 20240306 | 144100 | 297045041500 | 256500 | 256500 | 257000 | 256500 | 127 |
| 395 | 20240306 | 144000 | 297012439000 | 256500 | 257000 | 257000 | 256500 | 712 |
| 396 | 20240306 | 143900 | 296829790000 | 257000 | 257000 | 257500 | 257000 | 440 |
| 397 | 20240306 | 143800 | 296716681000 | 257500 | 256000 | 257500 | 256000 | 830 |
| 398 | 20240306 | 143700 | 296503392000 | 256000 | 257000 | 257000 | 256000 | 1031 |
| 399 | 20240306 | 143600 | 296238760500 | 256500 | 256000 | 257000 | 256000 | 2033 |
| 400 | 20240306 | 143500 | 295718045000 | 256000 | 255500 | 256000 | 255500 | 195 |
| 401 | 20240306 | 143400 | 295668161000 | 255500 | 255500 | 256000 | 255500 | 174 |
| 402 | 20240306 | 143300 | 295623697500 | 255500 | 256000 | 256000 | 255000 | 582 |
| 403 | 20240306 | 143200 | 295474985500 | 256000 | 255500 | 256000 | 255500 | 497 |
| 404 | 20240306 | 143100 | 295347941500 | 256000 | 255500 | 256000 | 255000 | 738 |
| 405 | 20240306 | 143000 | 295159438500 | 255500 | 255500 | 255500 | 255000 | 705 |
| 406 | 20240306 | 142900 | 294979553500 | 255500 | 255500 | 255500 | 255000 | 455 |
| 407 | 20240306 | 142800 | 294863449000 | 255000 | 255500 | 255500 | 254500 | 1582 |
| 408 | 20240306 | 142700 | 294460073000 | 255000 | 254500 | 255000 | 254000 | 4238 |
| 409 | 20240306 | 142600 | 293381718000 | 254500 | 254500 | 255000 | 254000 | 1272 |
| 410 | 20240306 | 142500 | 293058079500 | 255000 | 255000 | 255000 | 254000 | 3674 |
| 411 | 20240306 | 142400 | 292123155500 | 254500 | 255500 | 256000 | 254500 | 7953 |
| 412 | 20240306 | 142300 | 290093483000 | 256000 | 256000 | 256000 | 255500 | 273 |
| 413 | 20240306 | 142200 | 290023634500 | 255500 | 256000 | 256000 | 255500 | 424 |
| 414 | 20240306 | 142100 | 289915107500 | 256000 | 255500 | 256000 | 255500 | 423 |
| 415 | 20240306 | 142000 | 289806911500 | 256000 | 256000 | 256000 | 255500 | 429 |
| 416 | 20240306 | 141900 | 289697102500 | 256000 | 256000 | 256000 | 255500 | 353 |
| 417 | 20240306 | 141800 | 289606744500 | 256000 | 256000 | 256000 | 255500 | 546 |
| 418 | 20240306 | 141700 | 289467039000 | 255500 | 255500 | 256000 | 255500 | 402 |
| 419 | 20240306 | 141600 | 289364196000 | 255500 | 256000 | 256000 | 255500 | 385 |
| 420 | 20240306 | 141500 | 289265714500 | 255500 | 256000 | 256500 | 255500 | 728 |
| 421 | 20240306 | 141400 | 289079399000 | 256000 | 256000 | 256500 | 256000 | 618 |
| 422 | 20240306 | 141300 | 288921186500 | 256000 | 257000 | 257000 | 255500 | 1761 |
| 423 | 20240306 | 141200 | 288469851000 | 257000 | 256500 | 257000 | 256500 | 361 |
| 424 | 20240306 | 141100 | 288377085000 | 257000 | 256500 | 257000 | 256500 | 217 |
| 425 | 20240306 | 141000 | 288321357000 | 257000 | 256500 | 257000 | 256500 | 584 |
| 426 | 20240306 | 140900 | 288171528500 | 256500 | 255500 | 256500 | 255500 | 1112 |
| 427 | 20240306 | 140800 | 287886943500 | 255500 | 255500 | 256000 | 255500 | 274 |
| 428 | 20240306 | 140700 | 287816884500 | 256000 | 255500 | 256000 | 255000 | 569 |
| 429 | 20240306 | 140600 | 287671605000 | 255000 | 255500 | 256000 | 255000 | 806 |
| 430 | 20240306 | 140500 | 287465657000 | 255500 | 255500 | 256000 | 255000 | 954 |
| 431 | 20240306 | 140400 | 287222040500 | 255500 | 255500 | 255500 | 255000 | 598 |
| 432 | 20240306 | 140300 | 287069271500 | 255500 | 256000 | 256000 | 255000 | 1992 |
| 433 | 20240306 | 140200 | 286560145500 | 256000 | 256000 | 256500 | 256000 | 911 |
| 434 | 20240306 | 140100 | 286326914500 | 256000 | 256000 | 256500 | 255500 | 173 |
| 435 | 20240306 | 140000 | 286282633000 | 256000 | 256500 | 257000 | 255500 | 1708 |
| 436 | 20240306 | 135900 | 285845170500 | 257000 | 256500 | 257000 | 256000 | 851 |
| 437 | 20240306 | 135800 | 285626837500 | 257000 | 256000 | 257000 | 256000 | 730 |
| 438 | 20240306 | 135700 | 285439647500 | 256000 | 256000 | 256500 | 256000 | 313 |
| 439 | 20240306 | 135600 | 285359407000 | 256500 | 256000 | 256500 | 256000 | 233 |
| 440 | 20240306 | 135500 | 285299726500 | 256000 | 256500 | 256500 | 256000 | 1111 |
| 441 | 20240306 | 135400 | 285015276500 | 257000 | 257000 | 257500 | 256000 | 1147 |
| 442 | 20240306 | 135300 | 284720927500 | 256500 | 257000 | 257500 | 256500 | 375 |
| 443 | 20240306 | 135200 | 284624653000 | 256500 | 257000 | 257500 | 256000 | 1244 |
| 444 | 20240306 | 135100 | 284305466500 | 256500 | 258500 | 258500 | 256500 | 2366 |
| 445 | 20240306 | 135000 | 283696286500 | 259000 | 258500 | 259000 | 258500 | 791 |
| 446 | 20240306 | 134900 | 283491548000 | 258500 | 258000 | 259000 | 258000 | 740 |
| 447 | 20240306 | 134800 | 283300118500 | 258000 | 257500 | 258000 | 257000 | 636 |
| 448 | 20240306 | 134700 | 283136297000 | 257500 | 258000 | 259500 | 257500 | 1987 |
| 449 | 20240306 | 134600 | 282623615500 | 258000 | 257000 | 258000 | 257000 | 630 |
| 450 | 20240306 | 134500 | 282461425000 | 257000 | 256000 | 257500 | 256000 | 1120 |
| 451 | 20240306 | 134400 | 282174268000 | 256000 | 256000 | 256000 | 255500 | 492 |
| 452 | 20240306 | 134300 | 282048475000 | 255500 | 255500 | 256000 | 255000 | 1739 |
| 453 | 20240306 | 134200 | 281604099500 | 255500 | 256000 | 256000 | 255500 | 702 |
| 454 | 20240306 | 134100 | 281424632000 | 255500 | 256500 | 257000 | 255500 | 1644 |
| 455 | 20240306 | 134000 | 281003968000 | 256500 | 257000 | 257000 | 256000 | 874 |
| 456 | 20240306 | 133900 | 280779763000 | 256500 | 256500 | 257500 | 256000 | 1360 |
| 457 | 20240306 | 133800 | 280430675500 | 256500 | 255500 | 257000 | 255500 | 1176 |
| 458 | 20240306 | 133700 | 280129544000 | 255500 | 256000 | 256000 | 255500 | 1279 |
| 459 | 20240306 | 133600 | 279802665000 | 255500 | 257000 | 257500 | 255000 | 2252 |
| 460 | 20240306 | 133500 | 279226121500 | 257500 | 256500 | 258000 | 256000 | 1773 |
| 461 | 20240306 | 133400 | 278770379000 | 256500 | 255000 | 256500 | 255000 | 1218 |
| 462 | 20240306 | 133300 | 278458768000 | 255500 | 256000 | 256000 | 255000 | 3189 |
| 463 | 20240306 | 133200 | 277644612000 | 256500 | 256500 | 256500 | 255500 | 1566 |
| 464 | 20240306 | 133100 | 277243730500 | 256500 | 256000 | 256500 | 255000 | 2840 |
| 465 | 20240306 | 133000 | 276517723000 | 255000 | 257000 | 257500 | 255000 | 8402 |
| 466 | 20240306 | 132900 | 274364852500 | 257000 | 258500 | 258500 | 257000 | 3671 |
| 467 | 20240306 | 132800 | 273418876500 | 258000 | 258500 | 258500 | 258000 | 533 |
| 468 | 20240306 | 132700 | 273281344500 | 258000 | 258000 | 258500 | 258000 | 1298 |
| 469 | 20240306 | 132600 | 272946369500 | 258000 | 259000 | 259000 | 258000 | 2050 |
| 470 | 20240306 | 132500 | 272416130000 | 259000 | 259000 | 259500 | 258500 | 847 |
| 471 | 20240306 | 132400 | 272196729000 | 259500 | 258500 | 259500 | 258500 | 781 |
| 472 | 20240306 | 132300 | 271994663000 | 259000 | 259000 | 259500 | 258000 | 756 |
| 473 | 20240306 | 132200 | 271798992500 | 258500 | 259500 | 260000 | 258500 | 3020 |
| 474 | 20240306 | 132100 | 271017008500 | 259500 | 258500 | 259500 | 258500 | 1311 |
| 475 | 20240306 | 132000 | 270677438500 | 259000 | 259000 | 259000 | 258500 | 1040 |
| 476 | 20240306 | 131900 | 270408544500 | 258500 | 258500 | 259000 | 258500 | 815 |
| 477 | 20240306 | 131800 | 270197825500 | 258500 | 259000 | 259000 | 258500 | 1045 |
| 478 | 20240306 | 131700 | 269927594000 | 259000 | 259500 | 260000 | 258500 | 2976 |
| 479 | 20240306 | 131600 | 269156315000 | 259500 | 260000 | 260000 | 259500 | 486 |
| 480 | 20240306 | 131500 | 269030059000 | 259500 | 260000 | 260000 | 259500 | 524 |
| 481 | 20240306 | 131400 | 268894033000 | 260000 | 260000 | 260000 | 259500 | 238 |
| 482 | 20240306 | 131300 | 268832181500 | 260000 | 261000 | 261000 | 260000 | 2100 |
| 483 | 20240306 | 131200 | 268286076000 | 260000 | 261000 | 261500 | 260000 | 390 |
| 484 | 20240306 | 131100 | 268184453500 | 261000 | 261500 | 261500 | 260000 | 658 |
| 485 | 20240306 | 131000 | 268013124500 | 261000 | 260500 | 261000 | 260000 | 1620 |
| 486 | 20240306 | 130900 | 267590777500 | 261000 | 261500 | 261500 | 260500 | 1037 |
| 487 | 20240306 | 130800 | 267320227500 | 261500 | 261500 | 262000 | 261000 | 527 |
| 488 | 20240306 | 130700 | 267182446000 | 262000 | 262500 | 262500 | 261500 | 592 |
| 489 | 20240306 | 130600 | 267027391500 | 262000 | 263000 | 263000 | 262000 | 397 |
| 490 | 20240306 | 130500 | 266923161000 | 263000 | 262500 | 263000 | 262500 | 1111 |
| 491 | 20240306 | 130400 | 266631178000 | 262500 | 262000 | 262500 | 262000 | 554 |
| 492 | 20240306 | 130300 | 266485913500 | 262500 | 262000 | 262500 | 262000 | 523 |
| 493 | 20240306 | 130200 | 266348875500 | 262000 | 262500 | 263000 | 262000 | 523 |
| 494 | 20240306 | 130100 | 266211674000 | 263000 | 263000 | 263500 | 262500 | 653 |
| 495 | 20240306 | 130000 | 266039947000 | 263000 | 264500 | 265000 | 263000 | 2470 |
| 496 | 20240306 | 125900 | 265388129000 | 265000 | 265000 | 265000 | 264500 | 1136 |
| 497 | 20240306 | 125800 | 265087474000 | 265000 | 265000 | 265000 | 264500 | 507 |
| 498 | 20240306 | 125700 | 264953180000 | 265000 | 265000 | 265000 | 264500 | 196 |
| 499 | 20240306 | 125600 | 264901304500 | 265000 | 264500 | 265000 | 264500 | 708 |
| 500 | 20240306 | 125500 | 264714025000 | 264500 | 264500 | 265000 | 264500 | 1148 |
| 501 | 20240306 | 125400 | 264410358000 | 264500 | 264500 | 264500 | 264000 | 906 |
| 502 | 20240306 | 125300 | 264170740000 | 264500 | 264500 | 264500 | 264000 | 314 |
| 503 | 20240306 | 125200 | 264087702500 | 264500 | 264500 | 264500 | 264000 | 283 |
| 504 | 20240306 | 125100 | 264012897000 | 264500 | 264500 | 264500 | 263500 | 1451 |
| 505 | 20240306 | 125000 | 263629825000 | 264000 | 263500 | 264500 | 263500 | 602 |
| 506 | 20240306 | 124900 | 263470937000 | 263500 | 265000 | 265000 | 263500 | 2167 |
| 507 | 20240306 | 124800 | 262898012000 | 265000 | 264500 | 265500 | 264500 | 4720 |
| 508 | 20240306 | 124700 | 261647218500 | 264500 | 264000 | 265000 | 263500 | 1985 |
| 509 | 20240306 | 124600 | 261122578500 | 264000 | 264000 | 264500 | 263500 | 946 |
| 510 | 20240306 | 124500 | 260872657000 | 264000 | 263500 | 264500 | 263500 | 1969 |
| 511 | 20240306 | 124400 | 260352723000 | 264000 | 263500 | 264000 | 263000 | 1847 |
| 512 | 20240306 | 124300 | 259865977000 | 263500 | 262000 | 263500 | 262000 | 790 |
| 513 | 20240306 | 124200 | 259658226500 | 262500 | 262500 | 263000 | 262000 | 837 |
| 514 | 20240306 | 124100 | 259438332000 | 262000 | 262000 | 263000 | 262000 | 914 |
| 515 | 20240306 | 124000 | 259198513000 | 262500 | 262500 | 262500 | 262000 | 1348 |
| 516 | 20240306 | 123900 | 258844718000 | 262500 | 262000 | 262500 | 262000 | 303 |
| 517 | 20240306 | 123800 | 258765279000 | 262000 | 262000 | 262500 | 261500 | 487 |
| 518 | 20240306 | 123700 | 258637693000 | 262000 | 262000 | 262000 | 261500 | 399 |
| 519 | 20240306 | 123600 | 258533156500 | 261000 | 261500 | 262000 | 261000 | 625 |
| 520 | 20240306 | 123500 | 258369718000 | 261500 | 262000 | 262500 | 261000 | 754 |
| 521 | 20240306 | 123400 | 258172537500 | 262000 | 261500 | 262500 | 261000 | 579 |
| 522 | 20240306 | 123300 | 258020951000 | 261500 | 261500 | 261500 | 261000 | 213 |
| 523 | 20240306 | 123200 | 257965276500 | 261500 | 261000 | 261500 | 260500 | 461 |
| 524 | 20240306 | 123100 | 257845010500 | 261500 | 260500 | 262000 | 260500 | 573 |
| 525 | 20240306 | 123000 | 257695352000 | 261000 | 260500 | 261000 | 260500 | 362 |
| 526 | 20240306 | 122900 | 257600941500 | 261000 | 261000 | 261000 | 260500 | 180 |
| 527 | 20240306 | 122800 | 257553994000 | 261000 | 261000 | 261000 | 260500 | 210 |
| 528 | 20240306 | 122700 | 257499191000 | 261000 | 261000 | 261000 | 260500 | 351 |
| 529 | 20240306 | 122600 | 257407597500 | 261000 | 261000 | 261000 | 260500 | 307 |
| 530 | 20240306 | 122500 | 257327560500 | 260500 | 260500 | 260500 | 260000 | 258 |
| 531 | 20240306 | 122400 | 257260372500 | 260500 | 260500 | 261000 | 260000 | 441 |
| 532 | 20240306 | 122300 | 257145485500 | 261000 | 261000 | 261000 | 260500 | 137 |
| 533 | 20240306 | 122200 | 257109773000 | 260500 | 260000 | 261000 | 260000 | 436 |
| 534 | 20240306 | 122100 | 256996204500 | 260500 | 260500 | 260500 | 260000 | 254 |
| 535 | 20240306 | 122000 | 256930072500 | 260500 | 260000 | 260500 | 260000 | 359 |
| 536 | 20240306 | 121900 | 256836575000 | 260500 | 260500 | 260500 | 260000 | 104 |
| 537 | 20240306 | 121800 | 256809496500 | 260500 | 261000 | 261000 | 260000 | 930 |
| 538 | 20240306 | 121700 | 256567240500 | 260500 | 260500 | 261000 | 260500 | 293 |
| 539 | 20240306 | 121600 | 256490883000 | 261000 | 261000 | 261000 | 260500 | 186 |
| 540 | 20240306 | 121500 | 256442371500 | 261000 | 261000 | 261500 | 260500 | 66 |
| 541 | 20240306 | 121400 | 256425158000 | 260500 | 261000 | 261500 | 260500 | 832 |
| 542 | 20240306 | 121300 | 256207810500 | 261000 | 261000 | 261500 | 260500 | 956 |
| 543 | 20240306 | 121200 | 255958440000 | 261000 | 261000 | 261500 | 260500 | 659 |
| 544 | 20240306 | 121100 | 255786256500 | 261000 | 261000 | 261000 | 260500 | 516 |
| 545 | 20240306 | 121000 | 255651596500 | 260500 | 260500 | 261000 | 260500 | 183 |
| 546 | 20240306 | 120900 | 255603899000 | 260500 | 261000 | 261000 | 260000 | 1283 |
| 547 | 20240306 | 120800 | 255269669500 | 261000 | 260000 | 261000 | 259500 | 442 |
| 548 | 20240306 | 120700 | 255154618000 | 259500 | 259500 | 260000 | 259000 | 588 |
| 549 | 20240306 | 120600 | 255001867000 | 259500 | 259000 | 260000 | 259000 | 790 |
| 550 | 20240306 | 120500 | 254796843000 | 259500 | 259000 | 259500 | 259000 | 321 |
| 551 | 20240306 | 120400 | 254713585000 | 259500 | 259000 | 259500 | 258500 | 533 |
| 552 | 20240306 | 120300 | 254575619500 | 259000 | 259500 | 260000 | 259000 | 1593 |
| 553 | 20240306 | 120200 | 254162779000 | 259500 | 259500 | 259500 | 259000 | 672 |
| 554 | 20240306 | 120100 | 253988445000 | 259000 | 260000 | 260000 | 259000 | 384 |
| 555 | 20240306 | 120000 | 253888860000 | 260000 | 259500 | 260000 | 259000 | 876 |
| 556 | 20240306 | 115900 | 253661782000 | 259000 | 259500 | 260000 | 259000 | 515 |
| 557 | 20240306 | 115800 | 253528166000 | 259500 | 260000 | 260000 | 259000 | 801 |
| 558 | 20240306 | 115700 | 253320267000 | 260000 | 260500 | 261000 | 260000 | 2543 |
| 559 | 20240306 | 115600 | 252658709000 | 261000 | 261000 | 261000 | 260500 | 333 |
| 560 | 20240306 | 115500 | 252571892500 | 260500 | 262000 | 262000 | 260500 | 1762 |
| 561 | 20240306 | 115400 | 252112456000 | 261500 | 261000 | 262000 | 260500 | 1296 |
| 562 | 20240306 | 115300 | 251773555500 | 261000 | 261500 | 262000 | 261000 | 1350 |
| 563 | 20240306 | 115200 | 251420474500 | 261500 | 260500 | 261500 | 260000 | 814 |
| 564 | 20240306 | 115100 | 251208116000 | 260500 | 260500 | 261000 | 260000 | 343 |
| 565 | 20240306 | 115000 | 251118766500 | 260500 | 261000 | 261000 | 260000 | 200 |
| 566 | 20240306 | 114900 | 251066660500 | 260500 | 260000 | 261000 | 260000 | 174 |
| 567 | 20240306 | 114800 | 251021341500 | 260500 | 260500 | 261000 | 260000 | 367 |
| 568 | 20240306 | 114700 | 250925762000 | 260500 | 260500 | 261000 | 260000 | 601 |
| 569 | 20240306 | 114600 | 250769248500 | 260500 | 260500 | 260500 | 260000 | 188 |
| 570 | 20240306 | 114500 | 250720290500 | 260500 | 260500 | 260500 | 260000 | 268 |
| 571 | 20240306 | 114400 | 250650582500 | 260500 | 260500 | 261000 | 260000 | 433 |
| 572 | 20240306 | 114300 | 250537828000 | 260500 | 260500 | 261000 | 260500 | 694 |
| 573 | 20240306 | 114200 | 250357033500 | 260500 | 261000 | 261000 | 260500 | 227 |
| 574 | 20240306 | 114100 | 250297835500 | 260500 | 260500 | 261000 | 260500 | 231 |
| 575 | 20240306 | 114000 | 250237638000 | 260500 | 262000 | 262000 | 260000 | 1465 |
| 576 | 20240306 | 113900 | 249855412000 | 262000 | 262000 | 262000 | 261500 | 138 |
| 577 | 20240306 | 113800 | 249819302500 | 261500 | 261000 | 262000 | 261000 | 215 |
| 578 | 20240306 | 113700 | 249763040500 | 261500 | 261500 | 261500 | 261000 | 433 |
| 579 | 20240306 | 113600 | 249649840000 | 261500 | 261500 | 261500 | 261000 | 522 |
| 580 | 20240306 | 113500 | 249513498000 | 261500 | 261500 | 261500 | 261000 | 209 |
| 581 | 20240306 | 113400 | 249458870500 | 261500 | 262000 | 262000 | 261000 | 671 |
| 582 | 20240306 | 113300 | 249283447500 | 262000 | 261000 | 262500 | 261000 | 459 |
| 583 | 20240306 | 113200 | 249163271000 | 261000 | 262500 | 262500 | 261000 | 1151 |
| 584 | 20240306 | 113100 | 248862077000 | 262500 | 262500 | 263000 | 262000 | 1026 |
| 585 | 20240306 | 113000 | 248592766500 | 262500 | 262000 | 262500 | 261500 | 770 |
| 586 | 20240306 | 112900 | 248390947000 | 262000 | 263000 | 263000 | 261500 | 1821 |
| 587 | 20240306 | 112800 | 247913477000 | 263000 | 260500 | 264000 | 260500 | 1884 |
| 588 | 20240306 | 112700 | 247419322000 | 260000 | 259000 | 264000 | 259000 | 3610 |
| 589 | 20240306 | 112600 | 246474388500 | 259000 | 259000 | 259500 | 258500 | 606 |
| 590 | 20240306 | 112500 | 246317381000 | 258500 | 259500 | 259500 | 258000 | 1011 |
| 591 | 20240306 | 112400 | 246055877500 | 259500 | 259000 | 260500 | 259000 | 2706 |
| 592 | 20240306 | 112300 | 245353691000 | 259000 | 258500 | 259000 | 258000 | 445 |
| 593 | 20240306 | 112200 | 245238539500 | 258500 | 258000 | 258500 | 257500 | 1669 |
| 594 | 20240306 | 112100 | 244808131500 | 257500 | 258000 | 258500 | 257500 | 1272 |
| 595 | 20240306 | 112000 | 244480126500 | 258000 | 259500 | 259500 | 258000 | 2737 |
| 596 | 20240306 | 111900 | 243772286500 | 259500 | 258500 | 260000 | 258500 | 2007 |
| 597 | 20240306 | 111800 | 243252381000 | 258500 | 257500 | 259000 | 257500 | 3270 |
| 598 | 20240306 | 111700 | 242408485500 | 258000 | 258000 | 259000 | 257500 | 4114 |
| 599 | 20240306 | 111600 | 241346336500 | 258000 | 259000 | 259500 | 258000 | 1913 |
| 600 | 20240306 | 111500 | 240851983000 | 258500 | 258500 | 259500 | 258000 | 3845 |
| 601 | 20240306 | 111400 | 239857922000 | 259000 | 261000 | 261000 | 258000 | 11683 |
| 602 | 20240306 | 111300 | 236826307500 | 261000 | 260500 | 261000 | 260500 | 1061 |
| 603 | 20240306 | 111200 | 236549535500 | 261000 | 261500 | 261500 | 260500 | 1175 |
| 604 | 20240306 | 111100 | 236242855500 | 261500 | 260500 | 261500 | 260000 | 3002 |
| 605 | 20240306 | 111000 | 235459880500 | 260000 | 260500 | 261000 | 260000 | 985 |
| 606 | 20240306 | 110900 | 235203475000 | 261000 | 260500 | 261000 | 260500 | 2417 |
| 607 | 20240306 | 110800 | 234573421000 | 260500 | 260500 | 261000 | 260000 | 843 |
| 608 | 20240306 | 110700 | 234353743000 | 260500 | 261000 | 261500 | 260000 | 1614 |
| 609 | 20240306 | 110600 | 233932569500 | 261000 | 260500 | 261000 | 260000 | 4816 |
| 610 | 20240306 | 110500 | 232678528000 | 261000 | 261000 | 261000 | 260000 | 9885 |
| 611 | 20240306 | 110400 | 230104336500 | 261000 | 262500 | 263500 | 261000 | 4131 |
| 612 | 20240306 | 110300 | 229023361000 | 262500 | 261000 | 262500 | 261000 | 3642 |
| 613 | 20240306 | 110200 | 228072070000 | 261000 | 262000 | 262500 | 261000 | 5765 |
| 614 | 20240306 | 110100 | 226564125500 | 262000 | 263000 | 263000 | 262000 | 2995 |
| 615 | 20240306 | 110000 | 225778314000 | 262500 | 264000 | 265000 | 262500 | 5058 |
| 616 | 20240306 | 105900 | 224445819500 | 264500 | 265500 | 265500 | 264000 | 800 |
| 617 | 20240306 | 105800 | 224233798500 | 265500 | 264000 | 265500 | 264000 | 2433 |
| 618 | 20240306 | 105700 | 223590526000 | 264000 | 264000 | 264000 | 263500 | 566 |
| 619 | 20240306 | 105600 | 223441344500 | 263500 | 263500 | 264000 | 263500 | 1255 |
| 620 | 20240306 | 105500 | 223110618000 | 264000 | 263500 | 264000 | 263500 | 1111 |
| 621 | 20240306 | 105400 | 222817828500 | 263500 | 264500 | 264500 | 263500 | 1463 |
| 622 | 20240306 | 105300 | 222431467000 | 264500 | 264500 | 265000 | 264000 | 1716 |
| 623 | 20240306 | 105200 | 221978197500 | 264000 | 265500 | 265500 | 264000 | 1410 |
| 624 | 20240306 | 105100 | 221605211500 | 265000 | 265000 | 266000 | 264500 | 1797 |
| 625 | 20240306 | 105000 | 221128404500 | 265000 | 265500 | 265500 | 264500 | 1859 |
| 626 | 20240306 | 104900 | 220635640500 | 266000 | 266500 | 266500 | 265500 | 446 |
| 627 | 20240306 | 104800 | 220516997500 | 266500 | 268000 | 268000 | 266000 | 2032 |
| 628 | 20240306 | 104700 | 219974410000 | 268000 | 269000 | 269000 | 268000 | 2045 |
| 629 | 20240306 | 104600 | 219425662000 | 269000 | 268000 | 269000 | 267500 | 1908 |
| 630 | 20240306 | 104500 | 218912935000 | 268500 | 268500 | 269000 | 267500 | 2537 |
| 631 | 20240306 | 104400 | 218232320000 | 269000 | 268500 | 270000 | 268500 | 3777 |
| 632 | 20240306 | 104300 | 217215578500 | 269000 | 268000 | 269500 | 268000 | 3354 |
| 633 | 20240306 | 104200 | 216315064000 | 268000 | 267500 | 268000 | 266500 | 2176 |
| 634 | 20240306 | 104100 | 215732836000 | 268000 | 266500 | 268000 | 266000 | 3701 |
| 635 | 20240306 | 104000 | 214743464500 | 266500 | 265500 | 266500 | 265500 | 1949 |
| 636 | 20240306 | 103900 | 214224980500 | 266000 | 265500 | 266500 | 265000 | 2018 |
| 637 | 20240306 | 103800 | 213688563000 | 266000 | 265000 | 266500 | 264500 | 3373 |
| 638 | 20240306 | 103700 | 212792959500 | 265000 | 264000 | 265000 | 264000 | 1509 |
| 639 | 20240306 | 103600 | 212394170500 | 263500 | 263500 | 264000 | 263000 | 425 |
| 640 | 20240306 | 103500 | 212282147500 | 263500 | 264000 | 264000 | 263500 | 1027 |
| 641 | 20240306 | 103400 | 212011483000 | 264000 | 262500 | 264000 | 262500 | 1558 |
| 642 | 20240306 | 103300 | 211600475000 | 262500 | 263500 | 263500 | 261500 | 8519 |
| 643 | 20240306 | 103200 | 209364262000 | 263000 | 264000 | 264500 | 263000 | 5186 |
| 644 | 20240306 | 103100 | 207996703500 | 264000 | 266500 | 266500 | 264000 | 4636 |
| 645 | 20240306 | 103000 | 206767167500 | 266500 | 266000 | 266500 | 266000 | 1006 |
| 646 | 20240306 | 102900 | 206499296000 | 266500 | 265500 | 267500 | 265500 | 1422 |
| 647 | 20240306 | 102800 | 206120470500 | 266000 | 265500 | 266000 | 265000 | 665 |
| 648 | 20240306 | 102700 | 205943952500 | 265500 | 267000 | 267500 | 265000 | 2620 |
| 649 | 20240306 | 102600 | 205246672000 | 267000 | 265000 | 267000 | 264500 | 1620 |
| 650 | 20240306 | 102500 | 204816465000 | 265000 | 265000 | 265000 | 264500 | 1494 |
| 651 | 20240306 | 102400 | 204421099000 | 265000 | 265000 | 265500 | 264500 | 1890 |
| 652 | 20240306 | 102300 | 203920705500 | 265000 | 265000 | 265500 | 264500 | 6446 |
| 653 | 20240306 | 102200 | 202213540000 | 265000 | 267000 | 267000 | 265000 | 5037 |
| 654 | 20240306 | 102100 | 200875524000 | 266500 | 267000 | 267000 | 266500 | 665 |
| 655 | 20240306 | 102000 | 200698030500 | 266500 | 266500 | 267000 | 266000 | 1038 |
| 656 | 20240306 | 101900 | 200421353000 | 267000 | 266000 | 267000 | 265500 | 5021 |
| 657 | 20240306 | 101800 | 199085744000 | 266500 | 267000 | 267000 | 266000 | 4649 |
| 658 | 20240306 | 101700 | 197846151000 | 267000 | 268000 | 268000 | 267000 | 2655 |
| 659 | 20240306 | 101600 | 197136361500 | 268000 | 267500 | 268500 | 267500 | 941 |
| 660 | 20240306 | 101500 | 196884377500 | 267500 | 268000 | 268000 | 267500 | 1528 |
| 661 | 20240306 | 101400 | 196475359500 | 268000 | 268500 | 269000 | 268000 | 752 |
| 662 | 20240306 | 101300 | 196273651000 | 269000 | 268500 | 269000 | 268500 | 1519 |
| 663 | 20240306 | 101200 | 195865180500 | 268500 | 267500 | 268500 | 267000 | 2027 |
| 664 | 20240306 | 101100 | 195322700000 | 267500 | 269000 | 269000 | 267000 | 1936 |
| 665 | 20240306 | 101000 | 194803700500 | 268500 | 268500 | 269000 | 267000 | 5151 |
| 666 | 20240306 | 100900 | 193424274000 | 268000 | 269000 | 269000 | 268000 | 2237 |
| 667 | 20240306 | 100800 | 192824083000 | 269000 | 268500 | 269500 | 268500 | 1365 |
| 668 | 20240306 | 100700 | 192456954000 | 269000 | 269000 | 269500 | 268500 | 1047 |
| 669 | 20240306 | 100600 | 192175762000 | 268500 | 269500 | 270000 | 268500 | 3381 |
| 670 | 20240306 | 100500 | 191266563000 | 269500 | 270500 | 271000 | 269500 | 2046 |
| 671 | 20240306 | 100400 | 190714487500 | 270500 | 271000 | 271000 | 270000 | 2141 |
| 672 | 20240306 | 100300 | 190135552500 | 271000 | 271000 | 272000 | 270500 | 1493 |
| 673 | 20240306 | 100200 | 189730305500 | 271500 | 271500 | 271500 | 270500 | 1049 |
| 674 | 20240306 | 100100 | 189446131500 | 271500 | 271500 | 272000 | 270000 | 3306 |
| 675 | 20240306 | 100000 | 188550473500 | 271000 | 271500 | 272000 | 270000 | 2153 |
| 676 | 20240306 | 095900 | 187967218000 | 270500 | 271500 | 272000 | 270500 | 3043 |
| 677 | 20240306 | 095800 | 187141283000 | 271500 | 270000 | 271500 | 269500 | 2169 |
| 678 | 20240306 | 095700 | 186554302500 | 269500 | 268000 | 271000 | 268000 | 5368 |
| 679 | 20240306 | 095600 | 185109776000 | 268000 | 269000 | 269000 | 268000 | 3618 |
| 680 | 20240306 | 095500 | 184139145000 | 268500 | 269000 | 270000 | 268500 | 3881 |
| 681 | 20240306 | 095400 | 183094974000 | 269000 | 272500 | 272500 | 268500 | 16008 |
| 682 | 20240306 | 095300 | 178774415500 | 272000 | 272000 | 272500 | 271000 | 2609 |
| 683 | 20240306 | 095200 | 178065209500 | 272000 | 271500 | 272000 | 271000 | 1290 |
| 684 | 20240306 | 095100 | 177714983500 | 272000 | 271000 | 273000 | 270500 | 4275 |
| 685 | 20240306 | 095000 | 176553951000 | 271500 | 272000 | 273000 | 270500 | 6443 |
| 686 | 20240306 | 094900 | 174807255000 | 272000 | 272000 | 273000 | 270500 | 11492 |
| 687 | 20240306 | 094800 | 171689134500 | 272500 | 272500 | 274500 | 272000 | 6474 |
| 688 | 20240306 | 094700 | 169921669000 | 273000 | 272500 | 274000 | 272000 | 6677 |
| 689 | 20240306 | 094600 | 168101571500 | 273500 | 274500 | 277000 | 272500 | 8002 |
| 690 | 20240306 | 094500 | 165905808000 | 274500 | 278000 | 278500 | 273500 | 10043 |
| 691 | 20240306 | 094400 | 163134457000 | 278500 | 279000 | 280000 | 278000 | 2451 |
| 692 | 20240306 | 094300 | 162450997500 | 279500 | 279000 | 279500 | 278000 | 4337 |
| 693 | 20240306 | 094200 | 161241769500 | 279500 | 277000 | 280000 | 276000 | 4699 |
| 694 | 20240306 | 094100 | 159934127000 | 277000 | 277500 | 278000 | 276000 | 5468 |
| 695 | 20240306 | 094000 | 158421339000 | 277500 | 281500 | 281500 | 277500 | 7326 |
| 696 | 20240306 | 093900 | 156376174000 | 281000 | 281500 | 282000 | 280000 | 6323 |
| 697 | 20240306 | 093800 | 154597566000 | 282000 | 279500 | 282000 | 278500 | 8027 |
| 698 | 20240306 | 093700 | 152348909500 | 279500 | 280000 | 280000 | 278000 | 7106 |
| 699 | 20240306 | 093600 | 150367222000 | 279500 | 280500 | 282000 | 279000 | 20523 |
| 700 | 20240306 | 093500 | 144606691500 | 280500 | 280500 | 281000 | 279000 | 9152 |
| 701 | 20240306 | 093400 | 142045107500 | 280000 | 279500 | 281000 | 279000 | 21425 |
| 702 | 20240306 | 093300 | 136048389000 | 279500 | 278500 | 279500 | 278000 | 11234 |
| 703 | 20240306 | 093200 | 132916837500 | 278500 | 274000 | 278500 | 273500 | 13419 |
| 704 | 20240306 | 093100 | 129198623000 | 273500 | 275500 | 275500 | 273500 | 5256 |
| 705 | 20240306 | 093000 | 127756202000 | 275500 | 276000 | 277000 | 275000 | 4015 |
| 706 | 20240306 | 092900 | 126648498000 | 276500 | 275500 | 277500 | 275000 | 13045 |
| 707 | 20240306 | 092800 | 123041054000 | 275500 | 273500 | 276000 | 273000 | 7814 |
| 708 | 20240306 | 092700 | 120892734500 | 274500 | 273000 | 275000 | 272500 | 6376 |
| 709 | 20240306 | 092600 | 119143704500 | 273500 | 271000 | 274000 | 270000 | 5967 |
| 710 | 20240306 | 092500 | 117519599500 | 271000 | 272000 | 273500 | 270500 | 3567 |
| 711 | 20240306 | 092400 | 116551953500 | 272000 | 269000 | 273500 | 269000 | 8762 |
| 712 | 20240306 | 092300 | 114166959500 | 269500 | 273500 | 273500 | 269000 | 14161 |
| 713 | 20240306 | 092200 | 110330483500 | 273000 | 274000 | 274500 | 272500 | 6715 |
| 714 | 20240306 | 092100 | 108495475500 | 274500 | 276500 | 276500 | 272500 | 7339 |
| 715 | 20240306 | 092000 | 106484860500 | 276000 | 272000 | 277000 | 271500 | 11067 |
| 716 | 20240306 | 091900 | 103451217000 | 272500 | 277500 | 278000 | 271500 | 19521 |
| 717 | 20240306 | 091800 | 98093402500 | 277500 | 277000 | 278000 | 275000 | 16891 |
| 718 | 20240306 | 091700 | 93413525000 | 277000 | 271500 | 278000 | 271500 | 32052 |
| 719 | 20240306 | 091600 | 84577398000 | 272000 | 274500 | 274500 | 270500 | 12356 |
| 720 | 20240306 | 091500 | 81205047500 | 274500 | 272000 | 274500 | 270500 | 16876 |
| 721 | 20240306 | 091400 | 76603310000 | 272000 | 271000 | 273000 | 270500 | 19539 |
| 722 | 20240306 | 091300 | 71289317500 | 272000 | 268000 | 272000 | 267500 | 19554 |
| 723 | 20240306 | 091200 | 66015599000 | 268000 | 264000 | 268500 | 263500 | 11128 |
| 724 | 20240306 | 091100 | 63054911000 | 264500 | 266000 | 266000 | 263000 | 7844 |
| 725 | 20240306 | 091000 | 60984415500 | 264500 | 266500 | 267500 | 263000 | 18118 |
| 726 | 20240306 | 090900 | 56183755500 | 266500 | 269500 | 270500 | 266000 | 17994 |
| 727 | 20240306 | 090800 | 51349778000 | 270000 | 269000 | 270000 | 268500 | 11313 |
| 728 | 20240306 | 090700 | 48303880000 | 269500 | 271000 | 271000 | 267500 | 24513 |
| 729 | 20240306 | 090600 | 41710345000 | 270500 | 265000 | 271000 | 265000 | 34345 |
| 730 | 20240306 | 090500 | 32492593500 | 265500 | 265500 | 266000 | 264000 | 17156 |
| 731 | 20240306 | 090400 | 27941698500 | 266000 | 263500 | 266000 | 262500 | 25760 |
| 732 | 20240306 | 090300 | 21131828000 | 263500 | 260000 | 264000 | 259500 | 16820 |
| 733 | 20240306 | 090200 | 16718063000 | 260000 | 260500 | 262500 | 259000 | 15085 |
| 734 | 20240306 | 090100 | 12784350500 | 261500 | 260500 | 261500 | 257500 | 20124 |
| 735 | 20240306 | 090000 | 7556628500 | 261000 | 261000 | 261500 | 257500 | 28480 |