34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 185100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 16083 |
| 3 | 20240326 | 185000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 4 | 20240326 | 184900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 5 | 20240326 | 184800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 6 | 20240326 | 184700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 7 | 20240326 | 184600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 8 | 20240326 | 184500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 9 | 20240326 | 184400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 10 | 20240326 | 184300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 11 | 20240326 | 184200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 12 | 20240326 | 184100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 13 | 20240326 | 184000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 14 | 20240326 | 183900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 15 | 20240326 | 183800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 16 | 20240326 | 183700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 17 | 20240326 | 183600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 18 | 20240326 | 183500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 19 | 20240326 | 183400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 20 | 20240326 | 183300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 21 | 20240326 | 183200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 22 | 20240326 | 183100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 23 | 20240326 | 183000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 24 | 20240326 | 182900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 25 | 20240326 | 182800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 26 | 20240326 | 182700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 27 | 20240326 | 182600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 28 | 20240326 | 182500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 29 | 20240326 | 182400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 30 | 20240326 | 182300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 31 | 20240326 | 182200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 32 | 20240326 | 182100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 16083 |
| 33 | 20240326 | 182000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 34 | 20240326 | 181900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 35 | 20240326 | 181800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 36 | 20240326 | 181700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 37 | 20240326 | 181600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 38 | 20240326 | 181500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 39 | 20240326 | 181400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 40 | 20240326 | 181300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 41 | 20240326 | 181200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 42 | 20240326 | 181100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 43 | 20240326 | 181000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 44 | 20240326 | 180900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 45 | 20240326 | 180800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 46 | 20240326 | 180700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 47 | 20240326 | 180600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 48 | 20240326 | 180500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 49 | 20240326 | 180400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 50 | 20240326 | 180300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 51 | 20240326 | 180200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 52 | 20240326 | 180100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 53 | 20240326 | 180000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 54 | 20240326 | 175900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 55 | 20240326 | 175800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 56 | 20240326 | 175700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 57 | 20240326 | 175600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 58 | 20240326 | 175500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 59 | 20240326 | 175400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 60 | 20240326 | 175300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 61 | 20240326 | 175200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 62 | 20240326 | 175100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 16083 |
| 63 | 20240326 | 175000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 64 | 20240326 | 174900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 65 | 20240326 | 174800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 66 | 20240326 | 174700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 67 | 20240326 | 174600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 68 | 20240326 | 174500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 69 | 20240326 | 174400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 70 | 20240326 | 174300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 71 | 20240326 | 174200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 72 | 20240326 | 174100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 73 | 20240326 | 174000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 74 | 20240326 | 173900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 75 | 20240326 | 173800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 76 | 20240326 | 173700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 77 | 20240326 | 173600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 78 | 20240326 | 173500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 79 | 20240326 | 173400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 80 | 20240326 | 173300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 81 | 20240326 | 173200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 82 | 20240326 | 173100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 83 | 20240326 | 173000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 84 | 20240326 | 172900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 85 | 20240326 | 172800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 86 | 20240326 | 172700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 87 | 20240326 | 172600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 88 | 20240326 | 172500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 89 | 20240326 | 172400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 90 | 20240326 | 172300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 91 | 20240326 | 172200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 92 | 20240326 | 172100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 16083 |
| 93 | 20240326 | 172000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 94 | 20240326 | 171900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 95 | 20240326 | 171800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 96 | 20240326 | 171700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 97 | 20240326 | 171600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 98 | 20240326 | 171500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 99 | 20240326 | 171400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 100 | 20240326 | 171300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 101 | 20240326 | 171200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 102 | 20240326 | 171100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 103 | 20240326 | 171000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 104 | 20240326 | 170900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 105 | 20240326 | 170800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 106 | 20240326 | 170700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 107 | 20240326 | 170600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 108 | 20240326 | 170500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 109 | 20240326 | 170400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 110 | 20240326 | 170300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 111 | 20240326 | 170200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 112 | 20240326 | 170100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 113 | 20240326 | 170000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 114 | 20240326 | 165900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 115 | 20240326 | 165800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 116 | 20240326 | 165700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 117 | 20240326 | 165600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 118 | 20240326 | 165500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 119 | 20240326 | 165400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 120 | 20240326 | 165300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 121 | 20240326 | 165200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 122 | 20240326 | 165100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 16083 |
| 123 | 20240326 | 165000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 124 | 20240326 | 164900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 125 | 20240326 | 164800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 126 | 20240326 | 164700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 127 | 20240326 | 164600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 128 | 20240326 | 164500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 129 | 20240326 | 164400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 130 | 20240326 | 164300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 131 | 20240326 | 164200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 132 | 20240326 | 164100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 133 | 20240326 | 164000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 134 | 20240326 | 163900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 135 | 20240326 | 163800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 136 | 20240326 | 163700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 137 | 20240326 | 163600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 138 | 20240326 | 163500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 139 | 20240326 | 163400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 140 | 20240326 | 163300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 141 | 20240326 | 163200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 142 | 20240326 | 163100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 143 | 20240326 | 163000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 144 | 20240326 | 162900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 145 | 20240326 | 162800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 146 | 20240326 | 162700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 147 | 20240326 | 162600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 148 | 20240326 | 162500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 149 | 20240326 | 162400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 150 | 20240326 | 162300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 151 | 20240326 | 162200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 152 | 20240326 | 162100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 16083 |
| 153 | 20240326 | 162000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 154 | 20240326 | 161900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 155 | 20240326 | 161800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 156 | 20240326 | 161700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 157 | 20240326 | 161600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 158 | 20240326 | 161500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 159 | 20240326 | 161400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 160 | 20240326 | 161300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 161 | 20240326 | 161200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 162 | 20240326 | 161100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 163 | 20240326 | 161000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 164 | 20240326 | 160900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 165 | 20240326 | 160800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 166 | 20240326 | 160700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 167 | 20240326 | 160600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 168 | 20240326 | 160500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 169 | 20240326 | 160400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 170 | 20240326 | 160300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 171 | 20240326 | 160200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 172 | 20240326 | 160100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 173 | 20240326 | 160000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 174 | 20240326 | 155900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 175 | 20240326 | 155800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 176 | 20240326 | 155700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 177 | 20240326 | 155600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 178 | 20240326 | 155500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 179 | 20240326 | 155400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 180 | 20240326 | 155300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 181 | 20240326 | 155200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 182 | 20240326 | 155100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 16083 |
| 183 | 20240326 | 155000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 184 | 20240326 | 154900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 185 | 20240326 | 154800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 186 | 20240326 | 154700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 187 | 20240326 | 154600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 188 | 20240326 | 154500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 189 | 20240326 | 154400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 190 | 20240326 | 154300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 191 | 20240326 | 154200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 192 | 20240326 | 154100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 193 | 20240326 | 154000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 194 | 20240326 | 153900 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 195 | 20240326 | 153800 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 196 | 20240326 | 153700 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 197 | 20240326 | 153600 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 198 | 20240326 | 153500 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 199 | 20240326 | 153400 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 200 | 20240326 | 153300 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 201 | 20240326 | 153200 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 202 | 20240326 | 153100 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 203 | 20240326 | 153000 | 63872605500 | 264500 | 264500 | 264500 | 264500 | 16083 |
| 204 | 20240326 | 152900 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 205 | 20240326 | 152800 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 206 | 20240326 | 152700 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 207 | 20240326 | 152600 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 208 | 20240326 | 152500 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 209 | 20240326 | 152400 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 210 | 20240326 | 152300 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 211 | 20240326 | 152200 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 212 | 20240326 | 152100 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 213 | 20240326 | 152000 | 59618652000 | 264500 | 264500 | 264500 | 264500 | 0 |
| 214 | 20240326 | 151900 | 59618652000 | 264500 | 264000 | 264500 | 264000 | 556 |
| 215 | 20240326 | 151800 | 59471634000 | 264500 | 264000 | 264500 | 264000 | 273 |
| 216 | 20240326 | 151700 | 59399463000 | 264500 | 264000 | 264500 | 264000 | 181 |
| 217 | 20240326 | 151600 | 59351596500 | 264500 | 264000 | 264500 | 264000 | 851 |
| 218 | 20240326 | 151500 | 59126522500 | 264500 | 264000 | 264500 | 264000 | 329 |
| 219 | 20240326 | 151400 | 59039574500 | 264000 | 264500 | 264500 | 264000 | 370 |
| 220 | 20240326 | 151300 | 58941783500 | 264000 | 264500 | 264500 | 264000 | 254 |
| 221 | 20240326 | 151200 | 58874619000 | 264000 | 264500 | 264500 | 264000 | 71 |
| 222 | 20240326 | 151100 | 58855854500 | 264000 | 264500 | 264500 | 264000 | 65 |
| 223 | 20240326 | 151000 | 58838670000 | 265000 | 263000 | 265000 | 262500 | 3701 |
| 224 | 20240326 | 150900 | 57861497000 | 262500 | 263000 | 263500 | 262500 | 366 |
| 225 | 20240326 | 150800 | 57765279500 | 263500 | 263500 | 263500 | 263000 | 501 |
| 226 | 20240326 | 150700 | 57633494500 | 263000 | 263000 | 263500 | 263000 | 340 |
| 227 | 20240326 | 150600 | 57544053500 | 263000 | 263000 | 263500 | 263000 | 665 |
| 228 | 20240326 | 150500 | 57368922500 | 263500 | 263500 | 263500 | 263000 | 341 |
| 229 | 20240326 | 150400 | 57279214500 | 263000 | 263000 | 263500 | 263000 | 197 |
| 230 | 20240326 | 150300 | 57227363000 | 263500 | 263000 | 263500 | 263000 | 218 |
| 231 | 20240326 | 150200 | 57170008000 | 263000 | 263500 | 264000 | 263000 | 1409 |
| 232 | 20240326 | 150100 | 56799250000 | 263500 | 264500 | 264500 | 263500 | 2220 |
| 233 | 20240326 | 150000 | 56213169000 | 264000 | 264000 | 264500 | 264000 | 316 |
| 234 | 20240326 | 145900 | 56129720000 | 264000 | 264000 | 264500 | 264000 | 245 |
| 235 | 20240326 | 145800 | 56064959500 | 264500 | 264000 | 264500 | 264000 | 197 |
| 236 | 20240326 | 145700 | 56012859500 | 264500 | 264000 | 264500 | 263500 | 596 |
| 237 | 20240326 | 145600 | 55855470000 | 263500 | 263500 | 264000 | 263500 | 229 |
| 238 | 20240326 | 145500 | 55795037500 | 264000 | 264000 | 264000 | 263500 | 508 |
| 239 | 20240326 | 145400 | 55660942000 | 263500 | 263500 | 264000 | 263500 | 1630 |
| 240 | 20240326 | 145300 | 55230651500 | 264000 | 264000 | 264000 | 263500 | 230 |
| 241 | 20240326 | 145200 | 55169954000 | 263500 | 263500 | 264000 | 263500 | 889 |
| 242 | 20240326 | 145100 | 54935322500 | 264000 | 264000 | 264000 | 263500 | 201 |
| 243 | 20240326 | 145000 | 54882279500 | 264000 | 264000 | 264000 | 263500 | 349 |
| 244 | 20240326 | 144900 | 54790190000 | 263500 | 263500 | 264000 | 263500 | 114 |
| 245 | 20240326 | 144800 | 54760129000 | 264000 | 264000 | 264000 | 263500 | 468 |
| 246 | 20240326 | 144700 | 54636628500 | 264000 | 264000 | 264000 | 263500 | 202 |
| 247 | 20240326 | 144600 | 54583305000 | 264000 | 264000 | 264000 | 263500 | 274 |
| 248 | 20240326 | 144500 | 54511011500 | 264000 | 264500 | 265000 | 263500 | 2104 |
| 249 | 20240326 | 144400 | 53954779500 | 264500 | 264500 | 264500 | 264000 | 683 |
| 250 | 20240326 | 144300 | 53774169500 | 264500 | 264500 | 264500 | 264000 | 367 |
| 251 | 20240326 | 144200 | 53677110000 | 264000 | 264500 | 264500 | 264000 | 318 |
| 252 | 20240326 | 144100 | 53593014500 | 264500 | 263500 | 264500 | 263500 | 1460 |
| 253 | 20240326 | 144000 | 53207416500 | 263500 | 264000 | 264000 | 263500 | 200 |
| 254 | 20240326 | 143900 | 53154673500 | 263500 | 263500 | 264000 | 263500 | 275 |
| 255 | 20240326 | 143800 | 53082122000 | 264000 | 263500 | 264000 | 263500 | 209 |
| 256 | 20240326 | 143700 | 53026993000 | 263500 | 263500 | 264000 | 263500 | 251 |
| 257 | 20240326 | 143600 | 52960793000 | 263500 | 263500 | 264000 | 263500 | 244 |
| 258 | 20240326 | 143500 | 52896431000 | 263500 | 263500 | 264000 | 263500 | 258 |
| 259 | 20240326 | 143400 | 52828428500 | 263500 | 263500 | 264000 | 263500 | 148 |
| 260 | 20240326 | 143300 | 52789425500 | 263500 | 263500 | 264000 | 263500 | 1036 |
| 261 | 20240326 | 143200 | 52516417500 | 263500 | 263500 | 264000 | 263500 | 1117 |
| 262 | 20240326 | 143100 | 52221917000 | 263500 | 263500 | 264000 | 263500 | 137 |
| 263 | 20240326 | 143000 | 52185798000 | 264000 | 263500 | 264000 | 263500 | 632 |
| 264 | 20240326 | 142900 | 52018987000 | 263500 | 263500 | 264000 | 263500 | 202 |
| 265 | 20240326 | 142800 | 51965756500 | 263500 | 264000 | 264500 | 263500 | 485 |
| 266 | 20240326 | 142700 | 51837784000 | 264000 | 264000 | 264500 | 264000 | 148 |
| 267 | 20240326 | 142600 | 51798704500 | 264000 | 264000 | 264500 | 264000 | 511 |
| 268 | 20240326 | 142500 | 51663772500 | 264000 | 264000 | 264500 | 264000 | 720 |
| 269 | 20240326 | 142400 | 51473636500 | 264000 | 263500 | 264000 | 263500 | 293 |
| 270 | 20240326 | 142300 | 51396366500 | 263500 | 264500 | 265000 | 263500 | 2652 |
| 271 | 20240326 | 142200 | 50696153500 | 264500 | 264500 | 265000 | 264500 | 255 |
| 272 | 20240326 | 142100 | 50628671500 | 265000 | 264500 | 265000 | 264500 | 220 |
| 273 | 20240326 | 142000 | 50570458000 | 264500 | 264500 | 265000 | 264500 | 238 |
| 274 | 20240326 | 141900 | 50507473000 | 264500 | 264500 | 265000 | 264500 | 276 |
| 275 | 20240326 | 141800 | 50434424000 | 264500 | 265000 | 265000 | 264500 | 347 |
| 276 | 20240326 | 141700 | 50342608000 | 265000 | 264500 | 265000 | 264500 | 220 |
| 277 | 20240326 | 141600 | 50284381500 | 265000 | 265000 | 265000 | 264500 | 319 |
| 278 | 20240326 | 141500 | 50199958000 | 264500 | 264500 | 265000 | 264500 | 203 |
| 279 | 20240326 | 141400 | 50146228000 | 264500 | 264500 | 265000 | 264500 | 443 |
| 280 | 20240326 | 141300 | 50028921500 | 264500 | 264500 | 265000 | 264500 | 354 |
| 281 | 20240326 | 141200 | 49935179000 | 265000 | 264500 | 265000 | 264500 | 242 |
| 282 | 20240326 | 141100 | 49871099500 | 265000 | 265000 | 265000 | 264500 | 202 |
| 283 | 20240326 | 141000 | 49817618500 | 264500 | 264500 | 265000 | 264500 | 196 |
| 284 | 20240326 | 140900 | 49765731000 | 264500 | 265000 | 265000 | 264500 | 255 |
| 285 | 20240326 | 140800 | 49698210000 | 265000 | 264500 | 265000 | 264000 | 2293 |
| 286 | 20240326 | 140700 | 49091726500 | 264500 | 264500 | 265000 | 264500 | 284 |
| 287 | 20240326 | 140600 | 49016528000 | 264500 | 264000 | 265500 | 264000 | 2146 |
| 288 | 20240326 | 140500 | 48447909000 | 264000 | 263500 | 264000 | 263500 | 361 |
| 289 | 20240326 | 140400 | 48352646000 | 263500 | 264000 | 264000 | 263500 | 513 |
| 290 | 20240326 | 140300 | 48217228500 | 263500 | 264000 | 264000 | 263500 | 2270 |
| 291 | 20240326 | 140200 | 47618940000 | 264000 | 264000 | 264500 | 264000 | 102 |
| 292 | 20240326 | 140100 | 47591987500 | 264000 | 264500 | 264500 | 263500 | 2390 |
| 293 | 20240326 | 140000 | 46960489500 | 264500 | 265000 | 265000 | 264500 | 195 |
| 294 | 20240326 | 135900 | 46908859500 | 264500 | 264500 | 265000 | 264500 | 254 |
| 295 | 20240326 | 135800 | 46841636000 | 264500 | 264500 | 265000 | 264500 | 320 |
| 296 | 20240326 | 135700 | 46756904000 | 264500 | 264500 | 265000 | 264500 | 406 |
| 297 | 20240326 | 135600 | 46649485500 | 264500 | 263500 | 265000 | 263500 | 1423 |
| 298 | 20240326 | 135500 | 46273043000 | 263500 | 264500 | 265000 | 263500 | 3814 |
| 299 | 20240326 | 135400 | 45266451000 | 264500 | 264500 | 265000 | 264500 | 279 |
| 300 | 20240326 | 135300 | 45192611500 | 264500 | 264500 | 265000 | 264000 | 123 |
| 301 | 20240326 | 135200 | 45160080500 | 264000 | 265000 | 265500 | 264000 | 1229 |
| 302 | 20240326 | 135100 | 44834470500 | 265500 | 264500 | 265500 | 264500 | 2713 |
| 303 | 20240326 | 135000 | 44116566500 | 264500 | 265000 | 265500 | 264500 | 751 |
| 304 | 20240326 | 134900 | 43917556500 | 265000 | 265500 | 266000 | 265000 | 2369 |
| 305 | 20240326 | 134800 | 43288581500 | 265500 | 265500 | 266000 | 265500 | 166 |
| 306 | 20240326 | 134700 | 43244500000 | 265500 | 265500 | 266000 | 265500 | 412 |
| 307 | 20240326 | 134600 | 43135030500 | 265500 | 266000 | 266000 | 265500 | 387 |
| 308 | 20240326 | 134500 | 43032176500 | 265500 | 266000 | 266000 | 265500 | 340 |
| 309 | 20240326 | 134400 | 42941785000 | 266000 | 265500 | 266000 | 265500 | 377 |
| 310 | 20240326 | 134300 | 42841600500 | 266000 | 265500 | 266000 | 265500 | 434 |
| 311 | 20240326 | 134200 | 42726223500 | 265500 | 265500 | 266000 | 265500 | 353 |
| 312 | 20240326 | 134100 | 42632378000 | 265500 | 265500 | 266000 | 265500 | 317 |
| 313 | 20240326 | 134000 | 42548118000 | 266000 | 265500 | 266000 | 265500 | 153 |
| 314 | 20240326 | 133900 | 42507440500 | 266000 | 266000 | 266000 | 265500 | 320 |
| 315 | 20240326 | 133800 | 42422358500 | 266000 | 266000 | 266000 | 265500 | 432 |
| 316 | 20240326 | 133700 | 42307458000 | 266000 | 265500 | 266000 | 265500 | 355 |
| 317 | 20240326 | 133600 | 42213044500 | 265500 | 265500 | 266000 | 265500 | 121 |
| 318 | 20240326 | 133500 | 42180892000 | 265500 | 265500 | 266000 | 265500 | 220 |
| 319 | 20240326 | 133400 | 42122390000 | 265500 | 265500 | 266000 | 265500 | 209 |
| 320 | 20240326 | 133300 | 42066831500 | 265500 | 265500 | 266000 | 265500 | 200 |
| 321 | 20240326 | 133200 | 42013658000 | 265500 | 266000 | 266000 | 265500 | 117 |
| 322 | 20240326 | 133100 | 41982561500 | 266000 | 265500 | 266000 | 265500 | 203 |
| 323 | 20240326 | 133000 | 41928581000 | 266000 | 265500 | 266000 | 265500 | 241 |
| 324 | 20240326 | 132900 | 41864497500 | 265500 | 264500 | 266000 | 264500 | 892 |
| 325 | 20240326 | 132800 | 41627719500 | 264500 | 264500 | 265000 | 264500 | 596 |
| 326 | 20240326 | 132700 | 41469818000 | 264500 | 264500 | 265000 | 264500 | 174 |
| 327 | 20240326 | 132600 | 41423738000 | 264500 | 264500 | 265000 | 264500 | 211 |
| 328 | 20240326 | 132500 | 41367859000 | 265000 | 264500 | 265000 | 264500 | 274 |
| 329 | 20240326 | 132400 | 41295266500 | 264500 | 265000 | 265000 | 264500 | 180 |
| 330 | 20240326 | 132300 | 41247618500 | 264500 | 265000 | 265000 | 264500 | 221 |
| 331 | 20240326 | 132200 | 41189145500 | 264500 | 264500 | 265000 | 264500 | 207 |
| 332 | 20240326 | 132100 | 41134391000 | 264500 | 265000 | 265500 | 264500 | 770 |
| 333 | 20240326 | 132000 | 40930304000 | 265500 | 265500 | 265500 | 265000 | 41 |
| 334 | 20240326 | 131900 | 40919434000 | 265500 | 265500 | 265500 | 265000 | 103 |
| 335 | 20240326 | 131800 | 40892119500 | 265000 | 265500 | 265500 | 265000 | 112 |
| 336 | 20240326 | 131700 | 40862409000 | 265000 | 265500 | 266000 | 265000 | 707 |
| 337 | 20240326 | 131600 | 40674681500 | 265500 | 266000 | 266000 | 265500 | 138 |
| 338 | 20240326 | 131500 | 40638013000 | 265500 | 265500 | 266000 | 265500 | 219 |
| 339 | 20240326 | 131400 | 40579820500 | 266000 | 265500 | 266000 | 265500 | 291 |
| 340 | 20240326 | 131300 | 40502481500 | 265500 | 265500 | 266000 | 265500 | 357 |
| 341 | 20240326 | 131200 | 40407697000 | 265500 | 265500 | 266000 | 265500 | 228 |
| 342 | 20240326 | 131100 | 40347070500 | 265500 | 265500 | 266000 | 265500 | 131 |
| 343 | 20240326 | 131000 | 40312257500 | 265500 | 265500 | 265500 | 265000 | 348 |
| 344 | 20240326 | 130900 | 40219873500 | 265000 | 265000 | 265500 | 265000 | 382 |
| 345 | 20240326 | 130800 | 40118487000 | 265000 | 265000 | 265500 | 265000 | 148 |
| 346 | 20240326 | 130700 | 40079221500 | 265000 | 265000 | 265500 | 265000 | 314 |
| 347 | 20240326 | 130600 | 39995966000 | 265000 | 265000 | 265500 | 265000 | 106 |
| 348 | 20240326 | 130500 | 39967848000 | 265000 | 265000 | 265500 | 264500 | 1226 |
| 349 | 20240326 | 130400 | 39642482500 | 264500 | 265000 | 265500 | 264500 | 660 |
| 350 | 20240326 | 130300 | 39467551500 | 265000 | 265000 | 265500 | 265000 | 130 |
| 351 | 20240326 | 130200 | 39433056000 | 265500 | 265500 | 265500 | 265000 | 208 |
| 352 | 20240326 | 130100 | 39377854000 | 265000 | 265500 | 265500 | 265000 | 77 |
| 353 | 20240326 | 130000 | 39357421000 | 265000 | 265500 | 266000 | 265000 | 1477 |
| 354 | 20240326 | 125900 | 38965259000 | 266000 | 266000 | 266000 | 265500 | 341 |
| 355 | 20240326 | 125800 | 38874557000 | 266000 | 265500 | 266000 | 265000 | 919 |
| 356 | 20240326 | 125700 | 38630406500 | 265500 | 265000 | 265500 | 265000 | 204 |
| 357 | 20240326 | 125600 | 38576248000 | 265000 | 265500 | 265500 | 265000 | 365 |
| 358 | 20240326 | 125500 | 38479360000 | 265500 | 265500 | 265500 | 265000 | 115 |
| 359 | 20240326 | 125400 | 38448830500 | 265000 | 265000 | 265500 | 265000 | 146 |
| 360 | 20240326 | 125300 | 38410070500 | 265000 | 265500 | 265500 | 265000 | 248 |
| 361 | 20240326 | 125200 | 38344245000 | 265500 | 265500 | 265500 | 265000 | 205 |
| 362 | 20240326 | 125100 | 38289826500 | 265000 | 265000 | 265500 | 265000 | 122 |
| 363 | 20240326 | 125000 | 38257474000 | 265000 | 265000 | 265500 | 265000 | 1020 |
| 364 | 20240326 | 124900 | 37986820500 | 265000 | 265500 | 265500 | 265000 | 99 |
| 365 | 20240326 | 124800 | 37960565000 | 265000 | 265500 | 265500 | 265000 | 247 |
| 366 | 20240326 | 124700 | 37894995500 | 266000 | 265000 | 266000 | 265000 | 711 |
| 367 | 20240326 | 124600 | 37706286000 | 264500 | 265000 | 265000 | 264500 | 160 |
| 368 | 20240326 | 124500 | 37663916500 | 265000 | 264500 | 265000 | 264500 | 159 |
| 369 | 20240326 | 124400 | 37621815000 | 264500 | 265000 | 265000 | 264500 | 229 |
| 370 | 20240326 | 124300 | 37561139500 | 264500 | 265000 | 265000 | 264500 | 263 |
| 371 | 20240326 | 124200 | 37491464500 | 265000 | 265000 | 265500 | 265000 | 275 |
| 372 | 20240326 | 124100 | 37418574500 | 265000 | 265000 | 265500 | 265000 | 334 |
| 373 | 20240326 | 124000 | 37329994500 | 265000 | 265500 | 265500 | 265000 | 1535 |
| 374 | 20240326 | 123900 | 36922579000 | 265500 | 266000 | 266000 | 265500 | 78 |
| 375 | 20240326 | 123800 | 36901845000 | 266000 | 265500 | 266000 | 265500 | 476 |
| 376 | 20240326 | 123700 | 36775347500 | 266000 | 266000 | 266000 | 265500 | 150 |
| 377 | 20240326 | 123600 | 36735454000 | 266000 | 265500 | 266000 | 265500 | 207 |
| 378 | 20240326 | 123500 | 36680408000 | 265500 | 265500 | 266000 | 265500 | 287 |
| 379 | 20240326 | 123400 | 36604120000 | 265500 | 266000 | 266000 | 265500 | 133 |
| 380 | 20240326 | 123300 | 36568762500 | 265500 | 265500 | 266000 | 265500 | 115 |
| 381 | 20240326 | 123200 | 36538188000 | 265500 | 266000 | 266000 | 265500 | 427 |
| 382 | 20240326 | 123100 | 36424783500 | 266000 | 266000 | 266000 | 265500 | 145 |
| 383 | 20240326 | 123000 | 36386241500 | 265500 | 266000 | 266500 | 265500 | 222 |
| 384 | 20240326 | 122900 | 36327185000 | 266000 | 266000 | 266500 | 266000 | 96 |
| 385 | 20240326 | 122800 | 36301622000 | 266000 | 266000 | 266500 | 266000 | 1557 |
| 386 | 20240326 | 122700 | 35887357000 | 266000 | 266500 | 266500 | 266000 | 199 |
| 387 | 20240326 | 122600 | 35834400500 | 266500 | 266000 | 266500 | 266000 | 168 |
| 388 | 20240326 | 122500 | 35789658500 | 266000 | 266000 | 266500 | 266000 | 855 |
| 389 | 20240326 | 122400 | 35562026500 | 266000 | 266500 | 266500 | 266000 | 279 |
| 390 | 20240326 | 122300 | 35487721500 | 266500 | 266500 | 266500 | 266000 | 223 |
| 391 | 20240326 | 122200 | 35428333500 | 266000 | 266500 | 266500 | 266000 | 338 |
| 392 | 20240326 | 122100 | 35338350500 | 266500 | 266000 | 266500 | 266000 | 190 |
| 393 | 20240326 | 122000 | 35287743000 | 266500 | 266500 | 266500 | 266000 | 240 |
| 394 | 20240326 | 121900 | 35223804000 | 266500 | 266500 | 266500 | 266000 | 396 |
| 395 | 20240326 | 121800 | 35118305500 | 266000 | 266000 | 266500 | 266000 | 294 |
| 396 | 20240326 | 121700 | 35040001000 | 266000 | 266500 | 266500 | 266000 | 386 |
| 397 | 20240326 | 121600 | 34937163500 | 266000 | 266000 | 266500 | 266000 | 192 |
| 398 | 20240326 | 121500 | 34886035500 | 266500 | 266500 | 266500 | 266000 | 176 |
| 399 | 20240326 | 121400 | 34839188500 | 266000 | 266000 | 266500 | 266000 | 169 |
| 400 | 20240326 | 121300 | 34794173500 | 266000 | 266000 | 266500 | 266000 | 136 |
| 401 | 20240326 | 121200 | 34757966000 | 266500 | 266500 | 266500 | 266000 | 279 |
| 402 | 20240326 | 121100 | 34683674000 | 266500 | 266000 | 266500 | 266000 | 64 |
| 403 | 20240326 | 121000 | 34666632500 | 266000 | 266000 | 266500 | 266000 | 110 |
| 404 | 20240326 | 120900 | 34637341500 | 266000 | 266000 | 266500 | 266000 | 97 |
| 405 | 20240326 | 120800 | 34611517500 | 266500 | 266500 | 266500 | 266000 | 193 |
| 406 | 20240326 | 120700 | 34560130000 | 266000 | 266000 | 266500 | 266000 | 106 |
| 407 | 20240326 | 120600 | 34531902000 | 266500 | 266000 | 266500 | 266000 | 194 |
| 408 | 20240326 | 120500 | 34480277500 | 266000 | 266000 | 266500 | 266000 | 100 |
| 409 | 20240326 | 120400 | 34453647000 | 266000 | 266000 | 266500 | 266000 | 336 |
| 410 | 20240326 | 120300 | 34364266500 | 266000 | 266000 | 266000 | 265500 | 178 |
| 411 | 20240326 | 120200 | 34316938000 | 266000 | 265500 | 266000 | 265500 | 204 |
| 412 | 20240326 | 120100 | 34262685000 | 265500 | 266000 | 266000 | 265500 | 519 |
| 413 | 20240326 | 120000 | 34124781000 | 265500 | 266000 | 266000 | 265500 | 91 |
| 414 | 20240326 | 115900 | 34100597500 | 266000 | 266000 | 266000 | 265500 | 110 |
| 415 | 20240326 | 115800 | 34071340000 | 266000 | 266000 | 266500 | 265500 | 614 |
| 416 | 20240326 | 115700 | 33908068000 | 266000 | 266500 | 266500 | 266000 | 139 |
| 417 | 20240326 | 115600 | 33871053000 | 266000 | 266500 | 266500 | 266000 | 159 |
| 418 | 20240326 | 115500 | 33828698000 | 266000 | 266000 | 266500 | 266000 | 233 |
| 419 | 20240326 | 115400 | 33766688000 | 266000 | 266000 | 266500 | 266000 | 385 |
| 420 | 20240326 | 115300 | 33664191500 | 266000 | 266500 | 266500 | 266000 | 181 |
| 421 | 20240326 | 115200 | 33615984000 | 266500 | 266000 | 266500 | 266000 | 141 |
| 422 | 20240326 | 115100 | 33578461500 | 266000 | 266000 | 266500 | 265500 | 353 |
| 423 | 20240326 | 115000 | 33484468000 | 265500 | 266000 | 266000 | 265500 | 253 |
| 424 | 20240326 | 114900 | 33417229000 | 265500 | 266000 | 266000 | 265500 | 220 |
| 425 | 20240326 | 114800 | 33358718000 | 266000 | 266000 | 266000 | 265500 | 378 |
| 426 | 20240326 | 114700 | 33258196000 | 266000 | 265500 | 266000 | 265500 | 227 |
| 427 | 20240326 | 114600 | 33197877500 | 266000 | 266000 | 266000 | 265500 | 358 |
| 428 | 20240326 | 114500 | 33102671500 | 266000 | 266000 | 266000 | 265500 | 873 |
| 429 | 20240326 | 114400 | 32870482500 | 266000 | 265500 | 266000 | 265500 | 127 |
| 430 | 20240326 | 114300 | 32836733000 | 266000 | 265500 | 266000 | 265500 | 214 |
| 431 | 20240326 | 114200 | 32779831000 | 266000 | 266000 | 266000 | 265500 | 104 |
| 432 | 20240326 | 114100 | 32752174500 | 266000 | 265500 | 266000 | 265500 | 427 |
| 433 | 20240326 | 114000 | 32638604000 | 265500 | 265500 | 266000 | 265500 | 155 |
| 434 | 20240326 | 113900 | 32597420000 | 266000 | 265500 | 266000 | 265500 | 80 |
| 435 | 20240326 | 113800 | 32576166000 | 266000 | 266000 | 266000 | 265500 | 228 |
| 436 | 20240326 | 113700 | 32515554000 | 265500 | 266000 | 266000 | 265500 | 77 |
| 437 | 20240326 | 113600 | 32495089000 | 265500 | 265500 | 266000 | 265500 | 155 |
| 438 | 20240326 | 113500 | 32453878000 | 266000 | 266000 | 266000 | 265500 | 239 |
| 439 | 20240326 | 113400 | 32390312500 | 265500 | 265500 | 266000 | 265500 | 75 |
| 440 | 20240326 | 113300 | 32370395500 | 266000 | 265500 | 266000 | 265500 | 183 |
| 441 | 20240326 | 113200 | 32321744500 | 266000 | 266000 | 266000 | 265500 | 71 |
| 442 | 20240326 | 113100 | 32302874000 | 266000 | 266000 | 266000 | 265500 | 56 |
| 443 | 20240326 | 113000 | 32287981000 | 265500 | 266000 | 266000 | 265500 | 82 |
| 444 | 20240326 | 112900 | 32266191000 | 266000 | 266000 | 266000 | 265500 | 23 |
| 445 | 20240326 | 112800 | 32260076500 | 266000 | 266000 | 266000 | 265500 | 57 |
| 446 | 20240326 | 112700 | 32244922500 | 265500 | 266000 | 266000 | 265500 | 58 |
| 447 | 20240326 | 112600 | 32229520000 | 265500 | 265500 | 266000 | 265500 | 107 |
| 448 | 20240326 | 112500 | 32201095500 | 265500 | 266000 | 266000 | 265500 | 484 |
| 449 | 20240326 | 112400 | 32072590000 | 266000 | 265500 | 266000 | 265500 | 61 |
| 450 | 20240326 | 112300 | 32056368000 | 265500 | 266000 | 266000 | 265500 | 311 |
| 451 | 20240326 | 112200 | 31973767500 | 266000 | 266000 | 266500 | 265500 | 139 |
| 452 | 20240326 | 112100 | 31936791000 | 266000 | 266000 | 266000 | 265500 | 219 |
| 453 | 20240326 | 112000 | 31878541500 | 266000 | 266000 | 266500 | 265500 | 5173 |
| 454 | 20240326 | 111900 | 30501314500 | 266000 | 266000 | 266500 | 266000 | 268 |
| 455 | 20240326 | 111800 | 30429954000 | 266000 | 266500 | 266500 | 266000 | 244 |
| 456 | 20240326 | 111700 | 30364993500 | 266000 | 266000 | 266500 | 266000 | 174 |
| 457 | 20240326 | 111600 | 30318638000 | 266000 | 266500 | 266500 | 266000 | 133 |
| 458 | 20240326 | 111500 | 30283203500 | 266500 | 266000 | 266500 | 266000 | 207 |
| 459 | 20240326 | 111400 | 30228064000 | 266000 | 266000 | 266500 | 266000 | 214 |
| 460 | 20240326 | 111300 | 30171054000 | 266000 | 266000 | 266500 | 266000 | 81 |
| 461 | 20240326 | 111200 | 30149489000 | 266000 | 265500 | 266500 | 265500 | 3394 |
| 462 | 20240326 | 111100 | 29246506500 | 265500 | 265500 | 266000 | 265500 | 449 |
| 463 | 20240326 | 111000 | 29127145000 | 265500 | 265500 | 266000 | 265500 | 780 |
| 464 | 20240326 | 110900 | 28919690500 | 265500 | 266000 | 266000 | 265500 | 112 |
| 465 | 20240326 | 110800 | 28889935500 | 265500 | 265500 | 266000 | 265500 | 365 |
| 466 | 20240326 | 110700 | 28792968500 | 266000 | 265500 | 266000 | 265500 | 163 |
| 467 | 20240326 | 110600 | 28749647000 | 266000 | 265500 | 266000 | 265500 | 118 |
| 468 | 20240326 | 110500 | 28718305500 | 266000 | 265500 | 266000 | 265500 | 120 |
| 469 | 20240326 | 110400 | 28686419500 | 266000 | 266000 | 266000 | 265500 | 205 |
| 470 | 20240326 | 110300 | 28631971000 | 265500 | 265500 | 266000 | 265500 | 437 |
| 471 | 20240326 | 110200 | 28515761500 | 265500 | 265500 | 266000 | 265500 | 64 |
| 472 | 20240326 | 110100 | 28498756500 | 265500 | 265500 | 266000 | 265500 | 222 |
| 473 | 20240326 | 110000 | 28439779500 | 266000 | 265500 | 266000 | 265500 | 133 |
| 474 | 20240326 | 105900 | 28404437500 | 265500 | 266000 | 266000 | 265500 | 328 |
| 475 | 20240326 | 105800 | 28317308000 | 266000 | 265500 | 266000 | 265500 | 197 |
| 476 | 20240326 | 105700 | 28264959500 | 266000 | 265500 | 266000 | 265500 | 216 |
| 477 | 20240326 | 105600 | 28207574500 | 265500 | 265500 | 266000 | 265500 | 181 |
| 478 | 20240326 | 105500 | 28159454000 | 266000 | 266000 | 266000 | 265500 | 263 |
| 479 | 20240326 | 105400 | 28089529500 | 265500 | 266000 | 266000 | 265500 | 195 |
| 480 | 20240326 | 105300 | 28037712500 | 265500 | 265500 | 266000 | 265500 | 175 |
| 481 | 20240326 | 105200 | 27991208500 | 265500 | 265500 | 266000 | 265500 | 127 |
| 482 | 20240326 | 105100 | 27957461000 | 266000 | 265000 | 266000 | 265000 | 3005 |
| 483 | 20240326 | 105000 | 27159647000 | 265000 | 265000 | 265500 | 265000 | 204 |
| 484 | 20240326 | 104900 | 27105563000 | 265000 | 264500 | 265500 | 264500 | 1999 |
| 485 | 20240326 | 104800 | 26575783500 | 264500 | 264500 | 265000 | 264500 | 100 |
| 486 | 20240326 | 104700 | 26549327000 | 264500 | 264500 | 265000 | 264500 | 196 |
| 487 | 20240326 | 104600 | 26497415500 | 264500 | 264500 | 265000 | 264500 | 816 |
| 488 | 20240326 | 104500 | 26281561000 | 264000 | 264000 | 264500 | 264000 | 311 |
| 489 | 20240326 | 104400 | 26199315500 | 264500 | 264000 | 264500 | 264000 | 185 |
| 490 | 20240326 | 104300 | 26150423500 | 264500 | 264000 | 264500 | 264000 | 68 |
| 491 | 20240326 | 104200 | 26132447000 | 264500 | 264000 | 264500 | 264000 | 180 |
| 492 | 20240326 | 104100 | 26084891500 | 264500 | 264500 | 264500 | 264000 | 129 |
| 493 | 20240326 | 104000 | 26050807000 | 264500 | 264000 | 264500 | 264000 | 143 |
| 494 | 20240326 | 103900 | 26013024500 | 264500 | 264000 | 264500 | 264000 | 88 |
| 495 | 20240326 | 103800 | 25989769000 | 264000 | 264500 | 264500 | 264000 | 77 |
| 496 | 20240326 | 103700 | 25969411000 | 264500 | 264500 | 264500 | 264000 | 120 |
| 497 | 20240326 | 103600 | 25937701500 | 264000 | 264000 | 264500 | 264000 | 195 |
| 498 | 20240326 | 103500 | 25886203000 | 264000 | 264000 | 264500 | 264000 | 103 |
| 499 | 20240326 | 103400 | 25858976500 | 264500 | 264000 | 264500 | 264000 | 141 |
| 500 | 20240326 | 103300 | 25821727500 | 264500 | 265000 | 265000 | 264500 | 717 |
| 501 | 20240326 | 103200 | 25632014500 | 265000 | 264500 | 265000 | 264500 | 72 |
| 502 | 20240326 | 103100 | 25612945000 | 264500 | 265000 | 265000 | 264500 | 55 |
| 503 | 20240326 | 103000 | 25598376500 | 265000 | 265000 | 265500 | 264500 | 490 |
| 504 | 20240326 | 102900 | 25468503500 | 265000 | 265000 | 265000 | 264500 | 331 |
| 505 | 20240326 | 102800 | 25380813500 | 265000 | 265000 | 265000 | 264500 | 272 |
| 506 | 20240326 | 102700 | 25308734500 | 264500 | 265000 | 265000 | 264500 | 61 |
| 507 | 20240326 | 102600 | 25292578500 | 264500 | 265000 | 265000 | 264500 | 588 |
| 508 | 20240326 | 102500 | 25136792500 | 265000 | 264500 | 265000 | 264500 | 235 |
| 509 | 20240326 | 102400 | 25074545500 | 264500 | 265000 | 265500 | 264500 | 331 |
| 510 | 20240326 | 102300 | 24986834000 | 265000 | 265000 | 265500 | 264500 | 246 |
| 511 | 20240326 | 102200 | 24921640500 | 265000 | 265000 | 265000 | 264500 | 461 |
| 512 | 20240326 | 102100 | 24799500000 | 265000 | 265000 | 265000 | 264500 | 2624 |
| 513 | 20240326 | 102000 | 24104164500 | 265500 | 265000 | 265500 | 265000 | 112 |
| 514 | 20240326 | 101900 | 24074466500 | 265000 | 264500 | 265500 | 264500 | 2039 |
| 515 | 20240326 | 101800 | 23534159000 | 264500 | 265000 | 265000 | 264500 | 247 |
| 516 | 20240326 | 101700 | 23468764000 | 264500 | 264500 | 265000 | 264500 | 273 |
| 517 | 20240326 | 101600 | 23396539500 | 264500 | 264500 | 265000 | 264000 | 606 |
| 518 | 20240326 | 101500 | 23236242500 | 264500 | 264000 | 264500 | 264000 | 2367 |
| 519 | 20240326 | 101400 | 22610632000 | 264000 | 263000 | 264000 | 263000 | 1037 |
| 520 | 20240326 | 101300 | 22337334500 | 263000 | 263000 | 263500 | 263000 | 524 |
| 521 | 20240326 | 101200 | 22199516500 | 263000 | 262500 | 263000 | 262500 | 441 |
| 522 | 20240326 | 101100 | 22083684500 | 263000 | 263000 | 263500 | 262500 | 762 |
| 523 | 20240326 | 101000 | 21883342500 | 263000 | 263000 | 263500 | 263000 | 262 |
| 524 | 20240326 | 100900 | 21814412500 | 263000 | 263000 | 263500 | 263000 | 263 |
| 525 | 20240326 | 100800 | 21745242000 | 263000 | 263000 | 263500 | 263000 | 219 |
| 526 | 20240326 | 100700 | 21687629500 | 263000 | 263500 | 263500 | 263000 | 190 |
| 527 | 20240326 | 100600 | 21637643000 | 263000 | 263000 | 263000 | 263000 | 776 |
| 528 | 20240326 | 100500 | 21433555000 | 262500 | 262500 | 263000 | 262500 | 108 |
| 529 | 20240326 | 100400 | 21405183000 | 262500 | 262500 | 263000 | 262500 | 152 |
| 530 | 20240326 | 100300 | 21365243000 | 262500 | 263000 | 263500 | 262500 | 921 |
| 531 | 20240326 | 100200 | 21123012500 | 263500 | 263000 | 263500 | 263000 | 191 |
| 532 | 20240326 | 100100 | 21072773000 | 263000 | 262500 | 263500 | 262500 | 1046 |
| 533 | 20240326 | 100000 | 20797662000 | 262500 | 263000 | 263000 | 262500 | 205 |
| 534 | 20240326 | 095900 | 20743816000 | 262500 | 262000 | 263000 | 262000 | 1067 |
| 535 | 20240326 | 095800 | 20463746500 | 262000 | 262000 | 262500 | 262000 | 208 |
| 536 | 20240326 | 095700 | 20409235000 | 262000 | 262500 | 262500 | 262000 | 519 |
| 537 | 20240326 | 095600 | 20273065500 | 262500 | 262500 | 263000 | 262500 | 209 |
| 538 | 20240326 | 095500 | 20218175000 | 262500 | 263000 | 263000 | 262500 | 336 |
| 539 | 20240326 | 095400 | 20129895500 | 263000 | 263000 | 263500 | 263000 | 426 |
| 540 | 20240326 | 095300 | 20017842000 | 263000 | 263500 | 263500 | 263000 | 370 |
| 541 | 20240326 | 095200 | 19920523000 | 263500 | 263000 | 263500 | 263000 | 652 |
| 542 | 20240326 | 095100 | 19749026000 | 262500 | 263000 | 263500 | 262500 | 886 |
| 543 | 20240326 | 095000 | 19516112000 | 263500 | 263000 | 263500 | 263000 | 287 |
| 544 | 20240326 | 094900 | 19440606000 | 263500 | 262500 | 263500 | 262500 | 596 |
| 545 | 20240326 | 094800 | 19283870000 | 262500 | 263000 | 263500 | 262000 | 1367 |
| 546 | 20240326 | 094700 | 18924480500 | 263500 | 263500 | 263500 | 263000 | 276 |
| 547 | 20240326 | 094600 | 18851850500 | 263500 | 263500 | 263500 | 263000 | 363 |
| 548 | 20240326 | 094500 | 18756255500 | 263500 | 263500 | 263500 | 263000 | 256 |
| 549 | 20240326 | 094400 | 18688844500 | 263000 | 262000 | 263000 | 262000 | 2324 |
| 550 | 20240326 | 094300 | 18078473000 | 262000 | 262000 | 262500 | 262000 | 284 |
| 551 | 20240326 | 094200 | 18004022000 | 262500 | 262500 | 262500 | 262000 | 559 |
| 552 | 20240326 | 094100 | 17857441500 | 262000 | 262000 | 262500 | 262000 | 252 |
| 553 | 20240326 | 094000 | 17791392500 | 262000 | 262500 | 262500 | 262000 | 441 |
| 554 | 20240326 | 093900 | 17675678500 | 262500 | 262000 | 262500 | 262000 | 618 |
| 555 | 20240326 | 093800 | 17513558500 | 262000 | 263000 | 263500 | 262000 | 1573 |
| 556 | 20240326 | 093700 | 17100055000 | 263500 | 263000 | 263500 | 263000 | 260 |
| 557 | 20240326 | 093600 | 17031621000 | 263000 | 263000 | 263500 | 263000 | 814 |
| 558 | 20240326 | 093500 | 16817526500 | 263000 | 263000 | 263500 | 262500 | 1168 |
| 559 | 20240326 | 093400 | 16510391000 | 263000 | 263500 | 264000 | 263000 | 464 |
| 560 | 20240326 | 093300 | 16388134500 | 263500 | 264000 | 264500 | 263500 | 753 |
| 561 | 20240326 | 093200 | 16189333000 | 264000 | 264500 | 264500 | 263000 | 741 |
| 562 | 20240326 | 093100 | 15993884500 | 264500 | 264500 | 264500 | 263500 | 666 |
| 563 | 20240326 | 093000 | 15818156000 | 264000 | 265500 | 265500 | 264000 | 1864 |
| 564 | 20240326 | 092900 | 15324294500 | 265000 | 264500 | 265000 | 264500 | 1404 |
| 565 | 20240326 | 092800 | 14952719000 | 264500 | 265500 | 265500 | 263500 | 4876 |
| 566 | 20240326 | 092700 | 13662575000 | 265000 | 266000 | 266500 | 265000 | 5891 |
| 567 | 20240326 | 092600 | 12095843000 | 265500 | 266000 | 266000 | 265500 | 666 |
| 568 | 20240326 | 092500 | 11918767500 | 266000 | 266500 | 267000 | 266000 | 2113 |
| 569 | 20240326 | 092400 | 11355561000 | 266500 | 266500 | 267000 | 266000 | 3972 |
| 570 | 20240326 | 092300 | 10297131000 | 266500 | 266000 | 266500 | 265500 | 4172 |
| 571 | 20240326 | 092200 | 9187356500 | 265500 | 266000 | 266000 | 265500 | 572 |
| 572 | 20240326 | 092100 | 9035381000 | 266000 | 266000 | 266000 | 265500 | 607 |
| 573 | 20240326 | 092000 | 8873986000 | 265500 | 265500 | 266000 | 265500 | 480 |
| 574 | 20240326 | 091900 | 8746423000 | 266000 | 265500 | 266000 | 265500 | 302 |
| 575 | 20240326 | 091800 | 8666141000 | 265500 | 264500 | 266000 | 264500 | 915 |
| 576 | 20240326 | 091700 | 8423433500 | 264500 | 265000 | 265000 | 264500 | 789 |
| 577 | 20240326 | 091600 | 8214393000 | 265000 | 266000 | 266000 | 264500 | 1435 |
| 578 | 20240326 | 091500 | 7833547000 | 266000 | 266000 | 266000 | 265500 | 2432 |
| 579 | 20240326 | 091400 | 7186656000 | 266000 | 265500 | 266000 | 265000 | 2309 |
| 580 | 20240326 | 091300 | 6573427500 | 265000 | 265500 | 265500 | 264500 | 1369 |
| 581 | 20240326 | 091200 | 6210401500 | 265000 | 264500 | 266000 | 264500 | 3968 |
| 582 | 20240326 | 091100 | 5157000500 | 265000 | 264500 | 265000 | 264000 | 1695 |
| 583 | 20240326 | 091000 | 4708283000 | 265000 | 264000 | 265000 | 263500 | 4162 |
| 584 | 20240326 | 090900 | 3607568000 | 263500 | 262500 | 264000 | 262500 | 2087 |
| 585 | 20240326 | 090800 | 3058072000 | 263000 | 262000 | 263000 | 262000 | 805 |
| 586 | 20240326 | 090700 | 2846760000 | 262000 | 261000 | 262500 | 260500 | 2455 |
| 587 | 20240326 | 090600 | 2205443000 | 260500 | 261000 | 261000 | 260500 | 585 |
| 588 | 20240326 | 090500 | 2052780500 | 261000 | 260000 | 261000 | 259500 | 1110 |
| 589 | 20240326 | 090400 | 1764057000 | 260000 | 258500 | 260000 | 258500 | 1067 |
| 590 | 20240326 | 090300 | 1487596500 | 258500 | 258500 | 259000 | 258000 | 602 |
| 591 | 20240326 | 090200 | 1331902500 | 258500 | 257500 | 258500 | 257500 | 893 |
| 592 | 20240326 | 090100 | 1101590500 | 257500 | 257000 | 258000 | 257000 | 1471 |
| 593 | 20240326 | 090000 | 722611500 | 257500 | 259000 | 259000 | 257000 | 2795 |