42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 204800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 3 | 20240318 | 204700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20240318 | 204600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20240318 | 204500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20240318 | 204400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20240318 | 204300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20240318 | 204200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20240318 | 204100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20240318 | 204000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20240318 | 203900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20240318 | 203800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20240318 | 203700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20240318 | 203600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20240318 | 203500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20240318 | 203400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20240318 | 203300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20240318 | 203200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20240318 | 203100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20240318 | 203000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20240318 | 202900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20240318 | 202800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20240318 | 202700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20240318 | 202600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20240318 | 202500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20240318 | 202400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20240318 | 202300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20240318 | 202200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20240318 | 202100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20240318 | 202000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20240318 | 201900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20240318 | 201800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 33 | 20240318 | 201700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20240318 | 201600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20240318 | 201500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20240318 | 201400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20240318 | 201300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20240318 | 201200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20240318 | 201100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20240318 | 201000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20240318 | 200900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20240318 | 200800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20240318 | 200700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20240318 | 200600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20240318 | 200500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20240318 | 200400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20240318 | 200300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20240318 | 200200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20240318 | 200100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20240318 | 200000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20240318 | 195900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20240318 | 195800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20240318 | 195700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20240318 | 195600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20240318 | 195500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20240318 | 195400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20240318 | 195300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20240318 | 195200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20240318 | 195100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20240318 | 195000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20240318 | 194900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20240318 | 194800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 63 | 20240318 | 194700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20240318 | 194600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20240318 | 194500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20240318 | 194400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20240318 | 194300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20240318 | 194200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20240318 | 194100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20240318 | 194000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20240318 | 193900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20240318 | 193800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20240318 | 193700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20240318 | 193600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20240318 | 193500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20240318 | 193400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20240318 | 193300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20240318 | 193200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20240318 | 193100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20240318 | 193000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20240318 | 192900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20240318 | 192800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20240318 | 192700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20240318 | 192600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20240318 | 192500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20240318 | 192400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20240318 | 192300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20240318 | 192200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20240318 | 192100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20240318 | 192000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20240318 | 191900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20240318 | 191800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 93 | 20240318 | 191700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20240318 | 191600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20240318 | 191500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20240318 | 191400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20240318 | 191300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20240318 | 191200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20240318 | 191100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20240318 | 191000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20240318 | 190900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20240318 | 190800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20240318 | 190700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20240318 | 190600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20240318 | 190500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20240318 | 190400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20240318 | 190300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20240318 | 190200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20240318 | 190100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20240318 | 190000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20240318 | 185900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20240318 | 185800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20240318 | 185700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20240318 | 185600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20240318 | 185500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20240318 | 185400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20240318 | 185300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20240318 | 185200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20240318 | 185100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20240318 | 185000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20240318 | 184900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20240318 | 184800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 123 | 20240318 | 184700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20240318 | 184600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20240318 | 184500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20240318 | 184400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20240318 | 184300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20240318 | 184200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20240318 | 184100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20240318 | 184000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20240318 | 183900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20240318 | 183800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20240318 | 183700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20240318 | 183600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20240318 | 183500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20240318 | 183400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20240318 | 183300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20240318 | 183200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20240318 | 183100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20240318 | 183000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20240318 | 182900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20240318 | 182800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20240318 | 182700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20240318 | 182600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20240318 | 182500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20240318 | 182400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20240318 | 182300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20240318 | 182200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20240318 | 182100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20240318 | 182000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20240318 | 181900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20240318 | 181800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 153 | 20240318 | 181700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20240318 | 181600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20240318 | 181500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20240318 | 181400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20240318 | 181300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20240318 | 181200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20240318 | 181100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20240318 | 181000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20240318 | 180900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20240318 | 180800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20240318 | 180700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20240318 | 180600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20240318 | 180500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20240318 | 180400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20240318 | 180300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20240318 | 180200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20240318 | 180100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20240318 | 180000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20240318 | 175900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20240318 | 175800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20240318 | 175700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20240318 | 175600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20240318 | 175500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20240318 | 175400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20240318 | 175300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20240318 | 175200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20240318 | 175100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20240318 | 175000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20240318 | 174900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20240318 | 174800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 183 | 20240318 | 174700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20240318 | 174600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20240318 | 174500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20240318 | 174400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20240318 | 174300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20240318 | 174200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20240318 | 174100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20240318 | 174000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20240318 | 173900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20240318 | 173800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20240318 | 173700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20240318 | 173600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20240318 | 173500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20240318 | 173400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20240318 | 173300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20240318 | 173200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20240318 | 173100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20240318 | 173000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20240318 | 172900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20240318 | 172800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20240318 | 172700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20240318 | 172600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 205 | 20240318 | 172500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 206 | 20240318 | 172400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 207 | 20240318 | 172300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 208 | 20240318 | 172200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 209 | 20240318 | 172100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 210 | 20240318 | 172000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 211 | 20240318 | 171900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 212 | 20240318 | 171800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 213 | 20240318 | 171700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 214 | 20240318 | 171600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 215 | 20240318 | 171500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 216 | 20240318 | 171400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 217 | 20240318 | 171300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 218 | 20240318 | 171200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 219 | 20240318 | 171100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 220 | 20240318 | 171000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 221 | 20240318 | 170900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 222 | 20240318 | 170800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 223 | 20240318 | 170700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 224 | 20240318 | 170600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 225 | 20240318 | 170500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 226 | 20240318 | 170400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 227 | 20240318 | 170300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 228 | 20240318 | 170200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 229 | 20240318 | 170100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 230 | 20240318 | 170000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 231 | 20240318 | 165900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 232 | 20240318 | 165800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 233 | 20240318 | 165700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 234 | 20240318 | 165600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 235 | 20240318 | 165500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 236 | 20240318 | 165400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 237 | 20240318 | 165300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 238 | 20240318 | 165200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 239 | 20240318 | 165100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 240 | 20240318 | 165000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 241 | 20240318 | 164900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 242 | 20240318 | 164800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 243 | 20240318 | 164700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 244 | 20240318 | 164600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 245 | 20240318 | 164500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 246 | 20240318 | 164400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 247 | 20240318 | 164300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 248 | 20240318 | 164200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 249 | 20240318 | 164100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 250 | 20240318 | 164000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 251 | 20240318 | 163900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 252 | 20240318 | 163800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 253 | 20240318 | 163700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 254 | 20240318 | 163600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 255 | 20240318 | 163500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 256 | 20240318 | 163400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 257 | 20240318 | 163300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 258 | 20240318 | 163200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 259 | 20240318 | 163100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 260 | 20240318 | 163000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 261 | 20240318 | 162900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 262 | 20240318 | 162800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 263 | 20240318 | 162700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 264 | 20240318 | 162600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 265 | 20240318 | 162500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 266 | 20240318 | 162400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 267 | 20240318 | 162300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 268 | 20240318 | 162200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 269 | 20240318 | 162100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 270 | 20240318 | 162000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 271 | 20240318 | 161900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 272 | 20240318 | 161800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 273 | 20240318 | 161700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 274 | 20240318 | 161600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 275 | 20240318 | 161500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 276 | 20240318 | 161400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 277 | 20240318 | 161300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 278 | 20240318 | 161200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 279 | 20240318 | 161100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 280 | 20240318 | 161000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 281 | 20240318 | 160900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 282 | 20240318 | 160800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 283 | 20240318 | 160700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 284 | 20240318 | 160600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 285 | 20240318 | 160500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 286 | 20240318 | 160400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 287 | 20240318 | 160300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 288 | 20240318 | 160200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 289 | 20240318 | 160100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 290 | 20240318 | 160000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 291 | 20240318 | 155900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 292 | 20240318 | 155800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 293 | 20240318 | 155700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 294 | 20240318 | 155600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 295 | 20240318 | 155500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 296 | 20240318 | 155400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 297 | 20240318 | 155300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 298 | 20240318 | 155200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 299 | 20240318 | 155100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 300 | 20240318 | 155000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 301 | 20240318 | 154900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 302 | 20240318 | 154800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 303 | 20240318 | 154700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 304 | 20240318 | 154600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 305 | 20240318 | 154500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 306 | 20240318 | 154400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 307 | 20240318 | 154300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 308 | 20240318 | 154200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 309 | 20240318 | 154100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 310 | 20240318 | 154000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 311 | 20240318 | 153900 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 312 | 20240318 | 153800 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 313 | 20240318 | 153700 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 314 | 20240318 | 153600 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 315 | 20240318 | 153500 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 316 | 20240318 | 153400 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 317 | 20240318 | 153300 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 318 | 20240318 | 153200 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 319 | 20240318 | 153100 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 320 | 20240318 | 153000 | 175607401500 | 268000 | 268000 | 268000 | 268000 | 33058 |
| 321 | 20240318 | 152900 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 322 | 20240318 | 152800 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 323 | 20240318 | 152700 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 324 | 20240318 | 152600 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 325 | 20240318 | 152500 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 326 | 20240318 | 152400 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 327 | 20240318 | 152300 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 328 | 20240318 | 152200 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 329 | 20240318 | 152100 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 330 | 20240318 | 152000 | 166747857500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 331 | 20240318 | 151900 | 166747857500 | 266500 | 266500 | 266500 | 266000 | 1220 |
| 332 | 20240318 | 151800 | 166423100000 | 266000 | 266000 | 266500 | 266000 | 685 |
| 333 | 20240318 | 151700 | 166240615000 | 266000 | 267000 | 267000 | 266000 | 2313 |
| 334 | 20240318 | 151600 | 165624057000 | 266500 | 266500 | 267000 | 266500 | 1227 |
| 335 | 20240318 | 151500 | 165296732500 | 266500 | 267000 | 267000 | 266500 | 2281 |
| 336 | 20240318 | 151400 | 164688568500 | 266500 | 267000 | 267000 | 266500 | 1023 |
| 337 | 20240318 | 151300 | 164415779500 | 267000 | 266500 | 267000 | 266500 | 1816 |
| 338 | 20240318 | 151200 | 163931469500 | 266500 | 266500 | 267000 | 266500 | 905 |
| 339 | 20240318 | 151100 | 163690007000 | 267000 | 266500 | 267000 | 266500 | 961 |
| 340 | 20240318 | 151000 | 163433595000 | 266500 | 267000 | 267000 | 266500 | 787 |
| 341 | 20240318 | 150900 | 163223608500 | 266500 | 266500 | 267000 | 266500 | 1659 |
| 342 | 20240318 | 150800 | 162781039000 | 266500 | 266500 | 267000 | 266500 | 1448 |
| 343 | 20240318 | 150700 | 162394881000 | 267000 | 266500 | 267000 | 266500 | 972 |
| 344 | 20240318 | 150600 | 162135440500 | 267000 | 266500 | 267000 | 266500 | 1398 |
| 345 | 20240318 | 150500 | 161762339500 | 267000 | 266500 | 267000 | 266500 | 784 |
| 346 | 20240318 | 150400 | 161553102500 | 266500 | 267000 | 267000 | 266500 | 769 |
| 347 | 20240318 | 150300 | 161347941000 | 266500 | 266500 | 267000 | 266500 | 1092 |
| 348 | 20240318 | 150200 | 161056586500 | 266500 | 266500 | 267000 | 266500 | 1129 |
| 349 | 20240318 | 150100 | 160755284000 | 266500 | 267000 | 267500 | 266500 | 1274 |
| 350 | 20240318 | 150000 | 160415061000 | 267500 | 267500 | 267500 | 267000 | 1143 |
| 351 | 20240318 | 145900 | 160109592500 | 267000 | 267000 | 267500 | 267000 | 925 |
| 352 | 20240318 | 145800 | 159862538500 | 267000 | 266500 | 267500 | 266500 | 2361 |
| 353 | 20240318 | 145700 | 159232145000 | 266500 | 266500 | 267000 | 266500 | 588 |
| 354 | 20240318 | 145600 | 159075248500 | 266500 | 267000 | 267000 | 266500 | 679 |
| 355 | 20240318 | 145500 | 158894011000 | 266500 | 267000 | 267500 | 266500 | 1828 |
| 356 | 20240318 | 145400 | 158405852500 | 267500 | 267000 | 267500 | 267000 | 793 |
| 357 | 20240318 | 145300 | 158193951000 | 267000 | 267000 | 267500 | 266500 | 2880 |
| 358 | 20240318 | 145200 | 157425034000 | 266500 | 267000 | 267000 | 266500 | 474 |
| 359 | 20240318 | 145100 | 157298590000 | 267000 | 266500 | 267000 | 266500 | 1039 |
| 360 | 20240318 | 145000 | 157021486000 | 266500 | 266500 | 267000 | 266500 | 473 |
| 361 | 20240318 | 144900 | 156895306500 | 267000 | 267500 | 267500 | 266500 | 1394 |
| 362 | 20240318 | 144800 | 156523173500 | 267500 | 267500 | 267500 | 267000 | 590 |
| 363 | 20240318 | 144700 | 156365473000 | 267500 | 267500 | 267500 | 267000 | 560 |
| 364 | 20240318 | 144600 | 156215888500 | 267000 | 267000 | 267500 | 266500 | 1815 |
| 365 | 20240318 | 144500 | 155731873000 | 267000 | 267000 | 267500 | 266500 | 1292 |
| 366 | 20240318 | 144400 | 155386956500 | 267000 | 267000 | 267500 | 267000 | 665 |
| 367 | 20240318 | 144300 | 155209358000 | 267000 | 267000 | 267500 | 266500 | 546 |
| 368 | 20240318 | 144200 | 155063540000 | 267000 | 266500 | 267000 | 266500 | 1225 |
| 369 | 20240318 | 144100 | 154736513000 | 266500 | 267000 | 267000 | 266500 | 707 |
| 370 | 20240318 | 144000 | 154547897500 | 267000 | 267000 | 267500 | 266500 | 1310 |
| 371 | 20240318 | 143900 | 154198125500 | 267000 | 267000 | 267500 | 267000 | 1379 |
| 372 | 20240318 | 143800 | 153829744000 | 267000 | 267000 | 267500 | 267000 | 567 |
| 373 | 20240318 | 143700 | 153678284000 | 267000 | 267000 | 267500 | 267000 | 636 |
| 374 | 20240318 | 143600 | 153508393500 | 267000 | 267500 | 267500 | 267000 | 669 |
| 375 | 20240318 | 143500 | 153329517500 | 267000 | 267000 | 267500 | 267000 | 302 |
| 376 | 20240318 | 143400 | 153248812000 | 267500 | 267500 | 267500 | 267000 | 989 |
| 377 | 20240318 | 143300 | 152984602000 | 267000 | 267000 | 267500 | 267000 | 603 |
| 378 | 20240318 | 143200 | 152823385000 | 267000 | 267000 | 267500 | 266500 | 1058 |
| 379 | 20240318 | 143100 | 152540894500 | 267000 | 267500 | 267500 | 267000 | 1623 |
| 380 | 20240318 | 143000 | 152107484000 | 267000 | 268000 | 268000 | 267000 | 3678 |
| 381 | 20240318 | 142900 | 151123620000 | 267500 | 268000 | 268000 | 267500 | 2448 |
| 382 | 20240318 | 142800 | 150468629500 | 268000 | 268000 | 268000 | 267500 | 1450 |
| 383 | 20240318 | 142700 | 150080451000 | 268000 | 267500 | 268000 | 267500 | 2573 |
| 384 | 20240318 | 142600 | 149391285000 | 268000 | 267500 | 268000 | 267500 | 1573 |
| 385 | 20240318 | 142500 | 148969996000 | 268000 | 268000 | 268000 | 267500 | 962 |
| 386 | 20240318 | 142400 | 148712315500 | 267500 | 267500 | 268000 | 267000 | 13652 |
| 387 | 20240318 | 142300 | 145059793000 | 267000 | 266500 | 267500 | 266500 | 3661 |
| 388 | 20240318 | 142200 | 144082733000 | 266500 | 267000 | 267000 | 266500 | 438 |
| 389 | 20240318 | 142100 | 143965861500 | 267000 | 267000 | 267000 | 266500 | 544 |
| 390 | 20240318 | 142000 | 143820657000 | 267000 | 267000 | 267000 | 266500 | 556 |
| 391 | 20240318 | 141900 | 143672300000 | 267000 | 267000 | 267000 | 266500 | 1624 |
| 392 | 20240318 | 141800 | 143239033000 | 267000 | 267000 | 267000 | 266500 | 629 |
| 393 | 20240318 | 141700 | 143071171500 | 267000 | 267000 | 267500 | 267000 | 5538 |
| 394 | 20240318 | 141600 | 141592436500 | 267500 | 267500 | 267500 | 267000 | 1166 |
| 395 | 20240318 | 141500 | 141280710500 | 267500 | 267000 | 267500 | 267000 | 1263 |
| 396 | 20240318 | 141400 | 140943003000 | 267500 | 267000 | 267500 | 267000 | 792 |
| 397 | 20240318 | 141300 | 140731369000 | 267500 | 267500 | 267500 | 267000 | 1459 |
| 398 | 20240318 | 141200 | 140341144500 | 267500 | 267500 | 267500 | 267000 | 1450 |
| 399 | 20240318 | 141100 | 139953552000 | 267500 | 267500 | 267500 | 267000 | 488 |
| 400 | 20240318 | 141000 | 139823058000 | 267500 | 267000 | 267500 | 266500 | 10265 |
| 401 | 20240318 | 140900 | 137082048000 | 267000 | 266500 | 267000 | 266500 | 830 |
| 402 | 20240318 | 140800 | 136860527000 | 267000 | 266500 | 267000 | 266500 | 1059 |
| 403 | 20240318 | 140700 | 136577857000 | 266500 | 266500 | 267000 | 266500 | 632 |
| 404 | 20240318 | 140600 | 136409163000 | 266500 | 267000 | 267000 | 266500 | 2227 |
| 405 | 20240318 | 140500 | 135814913000 | 267000 | 266000 | 267000 | 266000 | 6181 |
| 406 | 20240318 | 140400 | 134167793500 | 266500 | 266000 | 266500 | 266000 | 312 |
| 407 | 20240318 | 140300 | 134084746500 | 266000 | 265500 | 266500 | 265500 | 3959 |
| 408 | 20240318 | 140200 | 133031779500 | 266000 | 265500 | 266000 | 265500 | 165 |
| 409 | 20240318 | 140100 | 132987933000 | 266000 | 266000 | 266000 | 265500 | 327 |
| 410 | 20240318 | 140000 | 132900997500 | 266000 | 266000 | 266000 | 265500 | 200 |
| 411 | 20240318 | 135900 | 132847861000 | 266000 | 265500 | 266000 | 265500 | 501 |
| 412 | 20240318 | 135800 | 132714729000 | 265500 | 265500 | 266000 | 265500 | 763 |
| 413 | 20240318 | 135700 | 132512021500 | 265500 | 265000 | 265500 | 265000 | 800 |
| 414 | 20240318 | 135600 | 132299662500 | 265500 | 265000 | 265500 | 265000 | 713 |
| 415 | 20240318 | 135500 | 132110450500 | 265500 | 265500 | 265500 | 265000 | 189 |
| 416 | 20240318 | 135400 | 132060293500 | 265000 | 265000 | 265500 | 265000 | 301 |
| 417 | 20240318 | 135300 | 131980490000 | 265000 | 265500 | 265500 | 265000 | 363 |
| 418 | 20240318 | 135200 | 131884216500 | 265500 | 265500 | 265500 | 265000 | 819 |
| 419 | 20240318 | 135100 | 131666832000 | 265500 | 265500 | 265500 | 265000 | 358 |
| 420 | 20240318 | 135000 | 131571921000 | 265000 | 265500 | 266000 | 265000 | 970 |
| 421 | 20240318 | 134900 | 131314393500 | 265500 | 266000 | 266000 | 265500 | 221 |
| 422 | 20240318 | 134800 | 131255642000 | 266000 | 265500 | 266000 | 265500 | 240 |
| 423 | 20240318 | 134700 | 131191900000 | 265500 | 265500 | 266000 | 265500 | 1201 |
| 424 | 20240318 | 134600 | 130872859000 | 265500 | 266000 | 266000 | 265500 | 301 |
| 425 | 20240318 | 134500 | 130792893000 | 266000 | 266000 | 266000 | 265500 | 909 |
| 426 | 20240318 | 134400 | 130551497000 | 266000 | 265500 | 266000 | 265500 | 276 |
| 427 | 20240318 | 134300 | 130478133000 | 266000 | 265500 | 266000 | 265500 | 1064 |
| 428 | 20240318 | 134200 | 130195119500 | 266000 | 266000 | 266000 | 265500 | 355 |
| 429 | 20240318 | 134100 | 130100770000 | 266000 | 266000 | 266000 | 265500 | 1201 |
| 430 | 20240318 | 134000 | 129781712500 | 266000 | 266000 | 266000 | 265500 | 307 |
| 431 | 20240318 | 133900 | 129700160000 | 265500 | 265500 | 266000 | 265500 | 708 |
| 432 | 20240318 | 133800 | 129512139500 | 265500 | 265500 | 266000 | 265500 | 612 |
| 433 | 20240318 | 133700 | 129349625000 | 265500 | 265500 | 266000 | 265500 | 145 |
| 434 | 20240318 | 133600 | 129311089500 | 266000 | 265500 | 266000 | 265500 | 300 |
| 435 | 20240318 | 133500 | 129231402000 | 265500 | 265500 | 266000 | 265000 | 445 |
| 436 | 20240318 | 133400 | 129113247500 | 265000 | 265000 | 265500 | 265000 | 776 |
| 437 | 20240318 | 133300 | 128907290000 | 265500 | 265500 | 266000 | 265000 | 625 |
| 438 | 20240318 | 133200 | 128741398500 | 265500 | 265500 | 265500 | 265000 | 371 |
| 439 | 20240318 | 133100 | 128642914000 | 265500 | 265500 | 266000 | 265000 | 1696 |
| 440 | 20240318 | 133000 | 128192601000 | 266000 | 266000 | 266000 | 265500 | 152 |
| 441 | 20240318 | 132900 | 128152191000 | 266000 | 265500 | 266000 | 265500 | 381 |
| 442 | 20240318 | 132800 | 128050946000 | 266000 | 266000 | 266000 | 265500 | 230 |
| 443 | 20240318 | 132700 | 127989855500 | 266000 | 265500 | 266000 | 265500 | 285 |
| 444 | 20240318 | 132600 | 127914141000 | 266000 | 265500 | 266000 | 265500 | 294 |
| 445 | 20240318 | 132500 | 127836057000 | 266000 | 266000 | 266000 | 265500 | 592 |
| 446 | 20240318 | 132400 | 127678799500 | 266000 | 266000 | 266000 | 265500 | 1439 |
| 447 | 20240318 | 132300 | 127296551500 | 266000 | 266000 | 266000 | 265500 | 311 |
| 448 | 20240318 | 132200 | 127213826000 | 266000 | 266500 | 266500 | 266000 | 463 |
| 449 | 20240318 | 132100 | 127090652000 | 266500 | 266000 | 266500 | 266000 | 1561 |
| 450 | 20240318 | 132000 | 126675404000 | 266000 | 266000 | 266500 | 266000 | 571 |
| 451 | 20240318 | 131900 | 126523468000 | 266000 | 266500 | 266500 | 266000 | 318 |
| 452 | 20240318 | 131800 | 126438827000 | 266500 | 266000 | 266500 | 266000 | 582 |
| 453 | 20240318 | 131700 | 126283944500 | 266000 | 266500 | 266500 | 266000 | 464 |
| 454 | 20240318 | 131600 | 126160472000 | 266000 | 266500 | 266500 | 266000 | 458 |
| 455 | 20240318 | 131500 | 126038596500 | 266500 | 266000 | 266500 | 266000 | 264 |
| 456 | 20240318 | 131400 | 125968313500 | 266000 | 266000 | 266500 | 266000 | 420 |
| 457 | 20240318 | 131300 | 125856396500 | 266500 | 266500 | 266500 | 266000 | 535 |
| 458 | 20240318 | 131200 | 125713853000 | 266000 | 266000 | 266500 | 266000 | 557 |
| 459 | 20240318 | 131100 | 125565485500 | 266000 | 266500 | 266500 | 266000 | 507 |
| 460 | 20240318 | 131000 | 125430410500 | 266500 | 267000 | 267000 | 266000 | 1658 |
| 461 | 20240318 | 130900 | 124988545500 | 267000 | 267000 | 267000 | 266500 | 327 |
| 462 | 20240318 | 130800 | 124901336500 | 266500 | 266500 | 267000 | 266500 | 425 |
| 463 | 20240318 | 130700 | 124788013500 | 267000 | 266500 | 267000 | 266500 | 2215 |
| 464 | 20240318 | 130600 | 124197683000 | 266500 | 266000 | 266500 | 265500 | 1256 |
| 465 | 20240318 | 130500 | 123863496000 | 266000 | 266000 | 266000 | 265500 | 464 |
| 466 | 20240318 | 130400 | 123740153000 | 266000 | 266000 | 266000 | 265500 | 404 |
| 467 | 20240318 | 130300 | 123632737000 | 266000 | 265500 | 266000 | 265500 | 476 |
| 468 | 20240318 | 130200 | 123506179000 | 265500 | 266000 | 266500 | 265500 | 339 |
| 469 | 20240318 | 130100 | 123416028000 | 266000 | 266000 | 266500 | 265500 | 765 |
| 470 | 20240318 | 130000 | 123212520500 | 266000 | 266000 | 266500 | 265500 | 440 |
| 471 | 20240318 | 125900 | 123095471500 | 266000 | 266000 | 266500 | 265500 | 1213 |
| 472 | 20240318 | 125800 | 122773030500 | 266000 | 266000 | 266000 | 265500 | 865 |
| 473 | 20240318 | 125700 | 122542959000 | 266000 | 265500 | 266000 | 265500 | 228 |
| 474 | 20240318 | 125600 | 122482358000 | 265500 | 266000 | 266500 | 265500 | 2557 |
| 475 | 20240318 | 125500 | 121802181500 | 266500 | 266500 | 266500 | 266000 | 223 |
| 476 | 20240318 | 125400 | 121742791000 | 266500 | 266000 | 266500 | 266000 | 548 |
| 477 | 20240318 | 125300 | 121596794000 | 266000 | 266500 | 266500 | 266000 | 1603 |
| 478 | 20240318 | 125200 | 121169710500 | 266500 | 266500 | 266500 | 266000 | 900 |
| 479 | 20240318 | 125100 | 120929903000 | 266500 | 266500 | 266500 | 266000 | 753 |
| 480 | 20240318 | 125000 | 120729385500 | 266500 | 266500 | 266500 | 266000 | 296 |
| 481 | 20240318 | 124900 | 120650537500 | 266000 | 267000 | 267000 | 266000 | 1498 |
| 482 | 20240318 | 124800 | 120251273000 | 266500 | 267000 | 267000 | 266500 | 568 |
| 483 | 20240318 | 124700 | 120099707000 | 266500 | 267000 | 267000 | 266500 | 344 |
| 484 | 20240318 | 124600 | 120007986000 | 267000 | 266500 | 267000 | 266000 | 724 |
| 485 | 20240318 | 124500 | 119815033500 | 266500 | 266000 | 266500 | 266000 | 1063 |
| 486 | 20240318 | 124400 | 119531772000 | 266000 | 266500 | 266500 | 266000 | 460 |
| 487 | 20240318 | 124300 | 119409244500 | 266500 | 266500 | 266500 | 266000 | 426 |
| 488 | 20240318 | 124200 | 119295728500 | 266500 | 266500 | 267000 | 266000 | 1602 |
| 489 | 20240318 | 124100 | 118868823500 | 266500 | 267000 | 267500 | 266500 | 1850 |
| 490 | 20240318 | 124000 | 118374879000 | 267500 | 267000 | 267500 | 266500 | 7457 |
| 491 | 20240318 | 123900 | 116383712500 | 267000 | 266500 | 267000 | 266500 | 612 |
| 492 | 20240318 | 123800 | 116220474000 | 266500 | 267000 | 267000 | 266500 | 285 |
| 493 | 20240318 | 123700 | 116144435500 | 267000 | 266500 | 267000 | 266500 | 5451 |
| 494 | 20240318 | 123600 | 114689078500 | 267000 | 266500 | 267000 | 266500 | 584 |
| 495 | 20240318 | 123500 | 114533201000 | 267000 | 266500 | 267000 | 266500 | 351 |
| 496 | 20240318 | 123400 | 114439638500 | 266500 | 266000 | 267000 | 266000 | 7937 |
| 497 | 20240318 | 123300 | 112324439000 | 266000 | 266000 | 266500 | 265500 | 4109 |
| 498 | 20240318 | 123200 | 111231369500 | 265500 | 266000 | 266000 | 265500 | 441 |
| 499 | 20240318 | 123100 | 111114259000 | 265500 | 265500 | 266000 | 265500 | 326 |
| 500 | 20240318 | 123000 | 111027650500 | 266000 | 266000 | 266000 | 265500 | 269 |
| 501 | 20240318 | 122900 | 110956213500 | 266000 | 265000 | 266000 | 265000 | 1373 |
| 502 | 20240318 | 122800 | 110591811000 | 265000 | 265000 | 265500 | 265000 | 269 |
| 503 | 20240318 | 122700 | 110520512500 | 265000 | 265000 | 265500 | 265000 | 163 |
| 504 | 20240318 | 122600 | 110477246000 | 265000 | 265500 | 266000 | 265000 | 2331 |
| 505 | 20240318 | 122500 | 109858582000 | 266000 | 265500 | 266000 | 265500 | 244 |
| 506 | 20240318 | 122400 | 109793746000 | 265500 | 265500 | 266000 | 265500 | 786 |
| 507 | 20240318 | 122300 | 109585046000 | 265500 | 266000 | 266000 | 265500 | 431 |
| 508 | 20240318 | 122200 | 109470565500 | 266000 | 266000 | 266000 | 265500 | 205 |
| 509 | 20240318 | 122100 | 109416078500 | 266000 | 266000 | 266500 | 265500 | 1918 |
| 510 | 20240318 | 122000 | 108905894000 | 266000 | 266000 | 266500 | 266000 | 568 |
| 511 | 20240318 | 121900 | 108754749000 | 266000 | 266500 | 266500 | 266000 | 594 |
| 512 | 20240318 | 121800 | 108596635500 | 266500 | 266500 | 266500 | 266000 | 726 |
| 513 | 20240318 | 121700 | 108403490000 | 266000 | 266000 | 266500 | 266000 | 1566 |
| 514 | 20240318 | 121600 | 107986394000 | 266500 | 266000 | 266500 | 266000 | 238 |
| 515 | 20240318 | 121500 | 107923052500 | 266000 | 266000 | 266500 | 266000 | 946 |
| 516 | 20240318 | 121400 | 107671222500 | 266000 | 266000 | 266500 | 266000 | 279 |
| 517 | 20240318 | 121300 | 107596974500 | 266500 | 265500 | 266500 | 265500 | 6411 |
| 518 | 20240318 | 121200 | 105891011500 | 266000 | 265500 | 266000 | 265500 | 355 |
| 519 | 20240318 | 121100 | 105796663500 | 265500 | 265500 | 266000 | 265500 | 162 |
| 520 | 20240318 | 121000 | 105753627500 | 265500 | 265500 | 266000 | 265500 | 389 |
| 521 | 20240318 | 120900 | 105650324000 | 266000 | 265500 | 266000 | 265500 | 478 |
| 522 | 20240318 | 120800 | 105523339500 | 265500 | 266000 | 266000 | 265500 | 607 |
| 523 | 20240318 | 120700 | 105362179000 | 265500 | 265500 | 266000 | 265500 | 699 |
| 524 | 20240318 | 120600 | 105176565000 | 265500 | 265500 | 266000 | 265000 | 1466 |
| 525 | 20240318 | 120500 | 104786950000 | 266000 | 265500 | 266000 | 265500 | 920 |
| 526 | 20240318 | 120400 | 104542673500 | 265500 | 266000 | 266000 | 265500 | 272 |
| 527 | 20240318 | 120300 | 104470427000 | 266000 | 266000 | 266000 | 265500 | 105 |
| 528 | 20240318 | 120200 | 104442510500 | 265500 | 265500 | 266000 | 265500 | 1328 |
| 529 | 20240318 | 120100 | 104089855000 | 265000 | 265500 | 265500 | 265000 | 411 |
| 530 | 20240318 | 120000 | 103980808000 | 265500 | 265500 | 265500 | 265000 | 176 |
| 531 | 20240318 | 115900 | 103934088500 | 265000 | 265000 | 265500 | 265000 | 365 |
| 532 | 20240318 | 115800 | 103837295000 | 265000 | 265500 | 265500 | 265000 | 250 |
| 533 | 20240318 | 115700 | 103771011000 | 265000 | 265000 | 265500 | 264500 | 628 |
| 534 | 20240318 | 115600 | 103604659500 | 265000 | 265000 | 265500 | 264500 | 711 |
| 535 | 20240318 | 115500 | 103416393500 | 265000 | 265500 | 265500 | 265000 | 408 |
| 536 | 20240318 | 115400 | 103308197000 | 265500 | 265500 | 265500 | 265000 | 423 |
| 537 | 20240318 | 115300 | 103196076500 | 265000 | 265500 | 265500 | 265000 | 442 |
| 538 | 20240318 | 115200 | 103078941500 | 265000 | 265500 | 265500 | 265000 | 579 |
| 539 | 20240318 | 115100 | 102925410000 | 265500 | 265500 | 265500 | 265000 | 484 |
| 540 | 20240318 | 115000 | 102797071500 | 265500 | 265000 | 265500 | 265000 | 325 |
| 541 | 20240318 | 114900 | 102710945500 | 265500 | 265000 | 265500 | 265000 | 558 |
| 542 | 20240318 | 114800 | 102562995500 | 265000 | 264500 | 265000 | 264500 | 1514 |
| 543 | 20240318 | 114700 | 102161903000 | 264500 | 264500 | 265000 | 264500 | 309 |
| 544 | 20240318 | 114600 | 102080148500 | 265000 | 265000 | 265500 | 264500 | 1046 |
| 545 | 20240318 | 114500 | 101803027000 | 265000 | 265500 | 265500 | 265000 | 283 |
| 546 | 20240318 | 114400 | 101728004500 | 265500 | 265000 | 265500 | 265000 | 251 |
| 547 | 20240318 | 114300 | 101661434000 | 265000 | 265000 | 265500 | 265000 | 258 |
| 548 | 20240318 | 114200 | 101593037500 | 265000 | 265500 | 265500 | 265000 | 140 |
| 549 | 20240318 | 114100 | 101555909000 | 265000 | 265000 | 265500 | 265000 | 474 |
| 550 | 20240318 | 114000 | 101430184000 | 265000 | 265500 | 265500 | 265000 | 768 |
| 551 | 20240318 | 113900 | 101226573500 | 265500 | 265500 | 265500 | 265000 | 724 |
| 552 | 20240318 | 113800 | 101034378500 | 265000 | 265000 | 265500 | 265000 | 631 |
| 553 | 20240318 | 113700 | 100867076500 | 265000 | 265500 | 266000 | 265000 | 328 |
| 554 | 20240318 | 113600 | 100780001000 | 266000 | 265500 | 266000 | 265500 | 751 |
| 555 | 20240318 | 113500 | 100580570500 | 265500 | 266000 | 266000 | 265500 | 236 |
| 556 | 20240318 | 113400 | 100517888000 | 266000 | 265500 | 266000 | 265500 | 386 |
| 557 | 20240318 | 113300 | 100415372000 | 265500 | 265500 | 266000 | 265000 | 436 |
| 558 | 20240318 | 113200 | 100299615000 | 265500 | 265000 | 266000 | 265000 | 656 |
| 559 | 20240318 | 113100 | 100125500500 | 265000 | 266000 | 266000 | 265000 | 556 |
| 560 | 20240318 | 113000 | 99977906500 | 266000 | 266000 | 266500 | 265500 | 295 |
| 561 | 20240318 | 112900 | 99899392000 | 266000 | 266000 | 266500 | 266000 | 855 |
| 562 | 20240318 | 112800 | 99671820000 | 266000 | 265500 | 266500 | 265500 | 3864 |
| 563 | 20240318 | 112700 | 98643968000 | 265500 | 265500 | 266000 | 265000 | 770 |
| 564 | 20240318 | 112600 | 98439566000 | 265500 | 265500 | 266000 | 265500 | 763 |
| 565 | 20240318 | 112500 | 98236914500 | 265500 | 265500 | 266000 | 265500 | 944 |
| 566 | 20240318 | 112400 | 97986087500 | 265500 | 266000 | 266000 | 265000 | 917 |
| 567 | 20240318 | 112300 | 97742468000 | 266000 | 265500 | 266000 | 265500 | 662 |
| 568 | 20240318 | 112200 | 97566596000 | 265500 | 265000 | 266000 | 265000 | 3098 |
| 569 | 20240318 | 112100 | 96744554000 | 264500 | 265000 | 265000 | 264500 | 694 |
| 570 | 20240318 | 112000 | 96560688000 | 265000 | 264500 | 265000 | 264500 | 526 |
| 571 | 20240318 | 111900 | 96421384000 | 264500 | 265000 | 265000 | 264500 | 706 |
| 572 | 20240318 | 111800 | 96234368000 | 265000 | 265000 | 265000 | 264500 | 580 |
| 573 | 20240318 | 111700 | 96080776500 | 265000 | 265000 | 265500 | 264500 | 1184 |
| 574 | 20240318 | 111600 | 95766989000 | 265000 | 265000 | 265500 | 265000 | 325 |
| 575 | 20240318 | 111500 | 95680755500 | 265500 | 265000 | 265500 | 264500 | 2750 |
| 576 | 20240318 | 111400 | 94951954500 | 264500 | 265000 | 265000 | 264500 | 839 |
| 577 | 20240318 | 111300 | 94729966500 | 264500 | 265000 | 265000 | 264500 | 634 |
| 578 | 20240318 | 111200 | 94562143000 | 265000 | 265000 | 265000 | 264500 | 577 |
| 579 | 20240318 | 111100 | 94409350000 | 265000 | 264500 | 265000 | 264000 | 1503 |
| 580 | 20240318 | 111000 | 94011797500 | 264500 | 263500 | 264500 | 263500 | 3623 |
| 581 | 20240318 | 110900 | 93054779000 | 263500 | 264000 | 264000 | 263500 | 417 |
| 582 | 20240318 | 110800 | 92944735000 | 264000 | 264000 | 264000 | 263500 | 283 |
| 583 | 20240318 | 110700 | 92870088000 | 264000 | 263500 | 264000 | 263500 | 539 |
| 584 | 20240318 | 110600 | 92727981000 | 263500 | 263500 | 264000 | 263500 | 479 |
| 585 | 20240318 | 110500 | 92601674000 | 263500 | 264000 | 264000 | 263500 | 429 |
| 586 | 20240318 | 110400 | 92488605500 | 264000 | 263500 | 264000 | 263000 | 1041 |
| 587 | 20240318 | 110300 | 92214265000 | 263500 | 264000 | 264000 | 263500 | 1781 |
| 588 | 20240318 | 110200 | 91744941500 | 264000 | 264000 | 264000 | 263500 | 592 |
| 589 | 20240318 | 110100 | 91588840500 | 263500 | 263500 | 264000 | 263500 | 197 |
| 590 | 20240318 | 110000 | 91536881500 | 263500 | 263500 | 264000 | 263500 | 478 |
| 591 | 20240318 | 105900 | 91410913500 | 263500 | 263500 | 264000 | 263500 | 430 |
| 592 | 20240318 | 105800 | 91297575000 | 264000 | 264000 | 264000 | 263500 | 283 |
| 593 | 20240318 | 105700 | 91222915000 | 264000 | 264000 | 264000 | 263500 | 393 |
| 594 | 20240318 | 105600 | 91119313000 | 263500 | 264000 | 264000 | 263500 | 338 |
| 595 | 20240318 | 105500 | 91030201000 | 264000 | 264000 | 264000 | 263500 | 1531 |
| 596 | 20240318 | 105400 | 90626121500 | 264000 | 264000 | 264000 | 263500 | 320 |
| 597 | 20240318 | 105300 | 90541696500 | 263500 | 264500 | 264500 | 263500 | 753 |
| 598 | 20240318 | 105200 | 90342910500 | 264000 | 264000 | 264000 | 263500 | 441 |
| 599 | 20240318 | 105100 | 90226492000 | 264000 | 264500 | 264500 | 264000 | 703 |
| 600 | 20240318 | 105000 | 90040868500 | 264000 | 264000 | 264500 | 264000 | 344 |
| 601 | 20240318 | 104900 | 89950036500 | 264500 | 264000 | 265000 | 264000 | 973 |
| 602 | 20240318 | 104800 | 89692988000 | 265000 | 264500 | 265000 | 264000 | 799 |
| 603 | 20240318 | 104700 | 89481713000 | 264000 | 264000 | 264500 | 264000 | 502 |
| 604 | 20240318 | 104600 | 89349074000 | 264000 | 264000 | 264500 | 263500 | 528 |
| 605 | 20240318 | 104500 | 89209694500 | 264000 | 264000 | 264500 | 263500 | 448 |
| 606 | 20240318 | 104400 | 89091439000 | 264000 | 264000 | 264000 | 263500 | 255 |
| 607 | 20240318 | 104300 | 89024121500 | 264000 | 264000 | 264500 | 263500 | 1042 |
| 608 | 20240318 | 104200 | 88749030500 | 264000 | 264000 | 264000 | 263500 | 336 |
| 609 | 20240318 | 104100 | 88660455000 | 263500 | 264000 | 264000 | 263000 | 1743 |
| 610 | 20240318 | 104000 | 88201157000 | 264000 | 263500 | 264000 | 263000 | 497 |
| 611 | 20240318 | 103900 | 88070196500 | 263500 | 264000 | 264000 | 263500 | 1374 |
| 612 | 20240318 | 103800 | 87708024000 | 263500 | 264000 | 264500 | 263500 | 2791 |
| 613 | 20240318 | 103700 | 86971953000 | 264000 | 264500 | 264500 | 264000 | 456 |
| 614 | 20240318 | 103600 | 86851452000 | 265000 | 264500 | 265000 | 263500 | 2798 |
| 615 | 20240318 | 103500 | 86112869500 | 264500 | 264000 | 265000 | 264000 | 915 |
| 616 | 20240318 | 103400 | 85870939500 | 264500 | 264500 | 265000 | 264000 | 454 |
| 617 | 20240318 | 103300 | 85750863000 | 265000 | 264500 | 265000 | 264500 | 1001 |
| 618 | 20240318 | 103200 | 85485956500 | 264500 | 264500 | 265000 | 264500 | 810 |
| 619 | 20240318 | 103100 | 85271679000 | 265000 | 265000 | 265500 | 264500 | 1166 |
| 620 | 20240318 | 103000 | 84962882500 | 265000 | 264500 | 265500 | 264000 | 2876 |
| 621 | 20240318 | 102900 | 84201527500 | 264000 | 264500 | 264500 | 264000 | 1609 |
| 622 | 20240318 | 102800 | 83776677500 | 264000 | 264000 | 265000 | 263500 | 3397 |
| 623 | 20240318 | 102700 | 82879384500 | 265000 | 264500 | 265000 | 264000 | 2551 |
| 624 | 20240318 | 102600 | 82204369000 | 265000 | 266000 | 266000 | 264500 | 2009 |
| 625 | 20240318 | 102500 | 81671962500 | 265500 | 265500 | 266000 | 265000 | 1588 |
| 626 | 20240318 | 102400 | 81250010000 | 266000 | 265500 | 266000 | 265500 | 1047 |
| 627 | 20240318 | 102300 | 80971916500 | 265500 | 266000 | 266000 | 265500 | 1139 |
| 628 | 20240318 | 102200 | 80669184500 | 265500 | 266000 | 266000 | 265500 | 592 |
| 629 | 20240318 | 102100 | 80511849500 | 266000 | 266500 | 267000 | 265500 | 1680 |
| 630 | 20240318 | 102000 | 80064784500 | 266500 | 265500 | 267000 | 265500 | 5515 |
| 631 | 20240318 | 101900 | 78595412500 | 266000 | 265500 | 266000 | 265000 | 2980 |
| 632 | 20240318 | 101800 | 77804106500 | 265500 | 264500 | 265500 | 264500 | 2373 |
| 633 | 20240318 | 101700 | 77175001000 | 264500 | 264000 | 265000 | 264000 | 1006 |
| 634 | 20240318 | 101600 | 76908980500 | 264000 | 264500 | 265000 | 264000 | 1174 |
| 635 | 20240318 | 101500 | 76598729000 | 264500 | 265000 | 265000 | 264000 | 4128 |
| 636 | 20240318 | 101400 | 75506819000 | 264500 | 264500 | 265000 | 264500 | 2178 |
| 637 | 20240318 | 101300 | 74929868500 | 265000 | 264500 | 265000 | 264000 | 2631 |
| 638 | 20240318 | 101200 | 74234041500 | 264000 | 265000 | 265500 | 264000 | 3475 |
| 639 | 20240318 | 101100 | 73314004500 | 265000 | 266000 | 266000 | 265000 | 3070 |
| 640 | 20240318 | 101000 | 72499282500 | 265500 | 266500 | 267000 | 265000 | 5369 |
| 641 | 20240318 | 100900 | 71071475500 | 267000 | 267500 | 267500 | 266500 | 4630 |
| 642 | 20240318 | 100800 | 69834733000 | 267500 | 268000 | 268000 | 267000 | 5956 |
| 643 | 20240318 | 100700 | 68240506500 | 267500 | 267000 | 268000 | 267000 | 8661 |
| 644 | 20240318 | 100600 | 65925412500 | 266500 | 266500 | 267000 | 266500 | 2522 |
| 645 | 20240318 | 100500 | 65252465000 | 266500 | 267000 | 267000 | 266500 | 6624 |
| 646 | 20240318 | 100400 | 63484830500 | 266500 | 267500 | 267500 | 266500 | 6337 |
| 647 | 20240318 | 100300 | 61791886500 | 267500 | 267000 | 268000 | 267000 | 8798 |
| 648 | 20240318 | 100200 | 59438691000 | 267000 | 266500 | 267500 | 266000 | 13390 |
| 649 | 20240318 | 100100 | 55865125000 | 266500 | 265000 | 266500 | 265000 | 8344 |
| 650 | 20240318 | 100000 | 53647096500 | 265000 | 265000 | 265500 | 264500 | 4060 |
| 651 | 20240318 | 095900 | 52570230000 | 265000 | 266000 | 266000 | 264500 | 8660 |
| 652 | 20240318 | 095800 | 50271928500 | 266000 | 264500 | 266000 | 264000 | 31177 |
| 653 | 20240318 | 095700 | 42009268500 | 264500 | 264500 | 264500 | 264000 | 3294 |
| 654 | 20240318 | 095600 | 41138174500 | 264500 | 263500 | 264500 | 263500 | 13120 |
| 655 | 20240318 | 095500 | 37672455500 | 263500 | 263500 | 264000 | 263000 | 4507 |
| 656 | 20240318 | 095400 | 36484577500 | 263000 | 263500 | 263500 | 263000 | 2086 |
| 657 | 20240318 | 095300 | 35935289000 | 263000 | 263000 | 263500 | 262500 | 2738 |
| 658 | 20240318 | 095200 | 35214967000 | 263000 | 263000 | 263500 | 263000 | 1816 |
| 659 | 20240318 | 095100 | 34736915500 | 263000 | 262500 | 263500 | 262500 | 3043 |
| 660 | 20240318 | 095000 | 33936391500 | 262500 | 263500 | 264000 | 262000 | 4175 |
| 661 | 20240318 | 094900 | 32837921000 | 263500 | 262500 | 263500 | 262500 | 8672 |
| 662 | 20240318 | 094800 | 30555422500 | 262500 | 262000 | 263000 | 262000 | 6094 |
| 663 | 20240318 | 094700 | 28955629500 | 262500 | 262000 | 262500 | 261500 | 4574 |
| 664 | 20240318 | 094600 | 27757403000 | 261500 | 261000 | 262000 | 261000 | 3152 |
| 665 | 20240318 | 094500 | 26933072500 | 261500 | 260500 | 261500 | 260500 | 2702 |
| 666 | 20240318 | 094400 | 26228331500 | 261000 | 260500 | 261000 | 260500 | 1286 |
| 667 | 20240318 | 094300 | 25893202000 | 261000 | 260500 | 261000 | 260500 | 570 |
| 668 | 20240318 | 094200 | 25744546500 | 261000 | 261000 | 261000 | 260500 | 1429 |
| 669 | 20240318 | 094100 | 25372024500 | 261000 | 261500 | 261500 | 260500 | 2136 |
| 670 | 20240318 | 094000 | 24814333000 | 261500 | 261000 | 261500 | 260500 | 3042 |
| 671 | 20240318 | 093900 | 24020132500 | 261000 | 260500 | 261000 | 260500 | 1160 |
| 672 | 20240318 | 093800 | 23717711500 | 261000 | 260500 | 261000 | 260500 | 4521 |
| 673 | 20240318 | 093700 | 22538217000 | 261000 | 259500 | 261000 | 259500 | 9518 |
| 674 | 20240318 | 093600 | 20062364500 | 259500 | 259500 | 260000 | 259000 | 1220 |
| 675 | 20240318 | 093500 | 19745859000 | 259500 | 259000 | 259500 | 258500 | 2334 |
| 676 | 20240318 | 093400 | 19141142000 | 259500 | 259500 | 259500 | 259000 | 545 |
| 677 | 20240318 | 093300 | 18999784000 | 259000 | 259000 | 259500 | 258500 | 1311 |
| 678 | 20240318 | 093200 | 18660147000 | 259000 | 258500 | 259000 | 258500 | 1116 |
| 679 | 20240318 | 093100 | 18371399000 | 258500 | 259000 | 259500 | 258500 | 742 |
| 680 | 20240318 | 093000 | 18179213000 | 259000 | 259000 | 259500 | 258500 | 1424 |
| 681 | 20240318 | 092900 | 17810357000 | 259000 | 259500 | 259500 | 258500 | 2126 |
| 682 | 20240318 | 092800 | 17259678500 | 259500 | 259000 | 260000 | 259000 | 3143 |
| 683 | 20240318 | 092700 | 16444113500 | 259000 | 259000 | 259500 | 259000 | 607 |
| 684 | 20240318 | 092600 | 16286783500 | 259500 | 259000 | 259500 | 258000 | 1309 |
| 685 | 20240318 | 092500 | 15948140500 | 258500 | 258500 | 259500 | 258000 | 3296 |
| 686 | 20240318 | 092400 | 15095187500 | 258500 | 257500 | 259000 | 257000 | 2410 |
| 687 | 20240318 | 092300 | 14473228500 | 257500 | 257000 | 257500 | 257000 | 1256 |
| 688 | 20240318 | 092200 | 14150062000 | 257000 | 257000 | 257500 | 257000 | 1208 |
| 689 | 20240318 | 092100 | 13839306000 | 257000 | 257500 | 257500 | 257000 | 1151 |
| 690 | 20240318 | 092000 | 13543377000 | 257500 | 257500 | 257500 | 257000 | 1912 |
| 691 | 20240318 | 091900 | 13051195000 | 257500 | 257500 | 257500 | 257000 | 1053 |
| 692 | 20240318 | 091800 | 12780327000 | 257000 | 257500 | 257500 | 257000 | 1718 |
| 693 | 20240318 | 091700 | 12338738000 | 257500 | 257500 | 258000 | 257000 | 1839 |
| 694 | 20240318 | 091600 | 11865233000 | 257500 | 257500 | 258000 | 257000 | 2715 |
| 695 | 20240318 | 091500 | 11166230000 | 258000 | 257500 | 258000 | 257500 | 397 |
| 696 | 20240318 | 091400 | 11063951000 | 257500 | 258000 | 258500 | 257500 | 2328 |
| 697 | 20240318 | 091300 | 10463468500 | 258000 | 258000 | 258500 | 258000 | 880 |
| 698 | 20240318 | 091200 | 10236126000 | 258000 | 259000 | 259000 | 258000 | 1136 |
| 699 | 20240318 | 091100 | 9942570000 | 258500 | 259000 | 259000 | 258500 | 1590 |
| 700 | 20240318 | 091000 | 9531387000 | 259000 | 259500 | 259500 | 259000 | 1910 |
| 701 | 20240318 | 090900 | 9036494000 | 259500 | 259500 | 260000 | 259000 | 3688 |
| 702 | 20240318 | 090800 | 8079388500 | 260000 | 259500 | 260000 | 259500 | 1184 |
| 703 | 20240318 | 090700 | 7772016500 | 259500 | 260000 | 260000 | 259500 | 1192 |
| 704 | 20240318 | 090600 | 7462452500 | 259500 | 258500 | 260000 | 258500 | 4508 |
| 705 | 20240318 | 090500 | 6293904000 | 258500 | 259000 | 259000 | 258500 | 887 |
| 706 | 20240318 | 090400 | 6064402000 | 259000 | 259500 | 260000 | 258500 | 2187 |
| 707 | 20240318 | 090300 | 5497210500 | 259500 | 259000 | 260000 | 258500 | 5730 |
| 708 | 20240318 | 090200 | 4012521500 | 259500 | 259500 | 260000 | 259000 | 2278 |
| 709 | 20240318 | 090100 | 3421132000 | 260000 | 258500 | 260000 | 258000 | 5393 |
| 710 | 20240318 | 090000 | 2022665000 | 258500 | 257000 | 258500 | 257000 | 7083 |