35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 184400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 38768 |
| 3 | 20240326 | 184300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 4 | 20240326 | 184200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 5 | 20240326 | 184100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 6 | 20240326 | 184000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 7 | 20240326 | 183900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 8 | 20240326 | 183800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 9 | 20240326 | 183700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 10 | 20240326 | 183600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 11 | 20240326 | 183500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 12 | 20240326 | 183400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 13 | 20240326 | 183300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 14 | 20240326 | 183200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 15 | 20240326 | 183100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 16 | 20240326 | 183000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 17 | 20240326 | 182900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 18 | 20240326 | 182800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 19 | 20240326 | 182700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 20 | 20240326 | 182600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 21 | 20240326 | 182500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 22 | 20240326 | 182400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 23 | 20240326 | 182300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 24 | 20240326 | 182200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 25 | 20240326 | 182100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 26 | 20240326 | 182000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 27 | 20240326 | 181900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 28 | 20240326 | 181800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 29 | 20240326 | 181700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 30 | 20240326 | 181600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 31 | 20240326 | 181500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 32 | 20240326 | 181400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 38768 |
| 33 | 20240326 | 181300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 34 | 20240326 | 181200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 35 | 20240326 | 181100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 36 | 20240326 | 181000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 37 | 20240326 | 180900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 38 | 20240326 | 180800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 39 | 20240326 | 180700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 40 | 20240326 | 180600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 41 | 20240326 | 180500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 42 | 20240326 | 180400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 43 | 20240326 | 180300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 44 | 20240326 | 180200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 45 | 20240326 | 180100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 46 | 20240326 | 180000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 47 | 20240326 | 175900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 48 | 20240326 | 175800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 49 | 20240326 | 175700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 50 | 20240326 | 175600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 51 | 20240326 | 175500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 52 | 20240326 | 175400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 53 | 20240326 | 175300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 54 | 20240326 | 175200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 55 | 20240326 | 175100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 56 | 20240326 | 175000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 57 | 20240326 | 174900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 58 | 20240326 | 174800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 59 | 20240326 | 174700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 60 | 20240326 | 174600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 61 | 20240326 | 174500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 62 | 20240326 | 174400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 38768 |
| 63 | 20240326 | 174300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 64 | 20240326 | 174200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 65 | 20240326 | 174100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 66 | 20240326 | 174000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 67 | 20240326 | 173900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 68 | 20240326 | 173800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 69 | 20240326 | 173700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 70 | 20240326 | 173600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 71 | 20240326 | 173500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 72 | 20240326 | 173400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 73 | 20240326 | 173300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 74 | 20240326 | 173200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 75 | 20240326 | 173100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 76 | 20240326 | 173000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 77 | 20240326 | 172900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 78 | 20240326 | 172800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 79 | 20240326 | 172700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 80 | 20240326 | 172600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 81 | 20240326 | 172500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 82 | 20240326 | 172400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 83 | 20240326 | 172300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 84 | 20240326 | 172200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 85 | 20240326 | 172100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 86 | 20240326 | 172000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 87 | 20240326 | 171900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 88 | 20240326 | 171800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 89 | 20240326 | 171700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 90 | 20240326 | 171600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 91 | 20240326 | 171500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 92 | 20240326 | 171400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 38768 |
| 93 | 20240326 | 171300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 94 | 20240326 | 171200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 95 | 20240326 | 171100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 96 | 20240326 | 171000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 97 | 20240326 | 170900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 98 | 20240326 | 170800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 99 | 20240326 | 170700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 100 | 20240326 | 170600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 101 | 20240326 | 170500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 102 | 20240326 | 170400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 103 | 20240326 | 170300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 104 | 20240326 | 170200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 105 | 20240326 | 170100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 106 | 20240326 | 170000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 107 | 20240326 | 165900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 108 | 20240326 | 165800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 109 | 20240326 | 165700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 110 | 20240326 | 165600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 111 | 20240326 | 165500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 112 | 20240326 | 165400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 113 | 20240326 | 165300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 114 | 20240326 | 165200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 115 | 20240326 | 165100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 116 | 20240326 | 165000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 117 | 20240326 | 164900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 118 | 20240326 | 164800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 119 | 20240326 | 164700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 120 | 20240326 | 164600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 121 | 20240326 | 164500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 122 | 20240326 | 164400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 38768 |
| 123 | 20240326 | 164300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 124 | 20240326 | 164200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 125 | 20240326 | 164100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 126 | 20240326 | 164000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 127 | 20240326 | 163900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 128 | 20240326 | 163800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 129 | 20240326 | 163700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 130 | 20240326 | 163600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 131 | 20240326 | 163500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 132 | 20240326 | 163400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 133 | 20240326 | 163300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 134 | 20240326 | 163200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 135 | 20240326 | 163100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 136 | 20240326 | 163000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 137 | 20240326 | 162900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 138 | 20240326 | 162800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 139 | 20240326 | 162700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 140 | 20240326 | 162600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 141 | 20240326 | 162500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 142 | 20240326 | 162400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 143 | 20240326 | 162300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 144 | 20240326 | 162200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 145 | 20240326 | 162100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 146 | 20240326 | 162000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 147 | 20240326 | 161900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 148 | 20240326 | 161800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 149 | 20240326 | 161700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 150 | 20240326 | 161600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 151 | 20240326 | 161500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 152 | 20240326 | 161400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 38768 |
| 153 | 20240326 | 161300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 154 | 20240326 | 161200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 155 | 20240326 | 161100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 156 | 20240326 | 161000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 157 | 20240326 | 160900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 158 | 20240326 | 160800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 159 | 20240326 | 160700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 160 | 20240326 | 160600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 161 | 20240326 | 160500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 162 | 20240326 | 160400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 163 | 20240326 | 160300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 164 | 20240326 | 160200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 165 | 20240326 | 160100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 166 | 20240326 | 160000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 167 | 20240326 | 155900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 168 | 20240326 | 155800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 169 | 20240326 | 155700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 170 | 20240326 | 155600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 171 | 20240326 | 155500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 172 | 20240326 | 155400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 173 | 20240326 | 155300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 174 | 20240326 | 155200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 175 | 20240326 | 155100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 176 | 20240326 | 155000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 177 | 20240326 | 154900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 178 | 20240326 | 154800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 179 | 20240326 | 154700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 180 | 20240326 | 154600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 181 | 20240326 | 154500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 182 | 20240326 | 154400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 38768 |
| 183 | 20240326 | 154300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 184 | 20240326 | 154200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 185 | 20240326 | 154100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 186 | 20240326 | 154000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 187 | 20240326 | 153900 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 188 | 20240326 | 153800 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 189 | 20240326 | 153700 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 190 | 20240326 | 153600 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 191 | 20240326 | 153500 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 192 | 20240326 | 153400 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 193 | 20240326 | 153300 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 194 | 20240326 | 153200 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 195 | 20240326 | 153100 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 0 |
| 196 | 20240326 | 153000 | 371994501500 | 473000 | 473000 | 473000 | 473000 | 38768 |
| 197 | 20240326 | 152900 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 198 | 20240326 | 152800 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 199 | 20240326 | 152700 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 200 | 20240326 | 152600 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 201 | 20240326 | 152500 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 202 | 20240326 | 152400 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 203 | 20240326 | 152300 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 204 | 20240326 | 152200 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 205 | 20240326 | 152100 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 206 | 20240326 | 152000 | 353657237500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 207 | 20240326 | 151900 | 353657237500 | 475000 | 475000 | 475500 | 474500 | 2794 |
| 208 | 20240326 | 151800 | 352330222000 | 475500 | 475000 | 475500 | 474500 | 3099 |
| 209 | 20240326 | 151700 | 350858402000 | 475000 | 475000 | 475000 | 474500 | 1091 |
| 210 | 20240326 | 151600 | 350340636000 | 474500 | 474500 | 475000 | 474000 | 3477 |
| 211 | 20240326 | 151500 | 348691619000 | 474500 | 475000 | 475000 | 474500 | 1600 |
| 212 | 20240326 | 151400 | 347932177500 | 475000 | 475000 | 475000 | 474500 | 1324 |
| 213 | 20240326 | 151300 | 347303830000 | 475000 | 475500 | 475500 | 474500 | 1466 |
| 214 | 20240326 | 151200 | 346608028500 | 475000 | 475000 | 475500 | 475000 | 1969 |
| 215 | 20240326 | 151100 | 345672515000 | 475000 | 475000 | 475500 | 474500 | 1817 |
| 216 | 20240326 | 151000 | 344809509500 | 475000 | 474500 | 475000 | 474500 | 1611 |
| 217 | 20240326 | 150900 | 344044739500 | 474500 | 474500 | 475000 | 474500 | 1244 |
| 218 | 20240326 | 150800 | 343454215000 | 475000 | 475000 | 475000 | 474500 | 1139 |
| 219 | 20240326 | 150700 | 342913597500 | 475000 | 475000 | 475500 | 474500 | 2300 |
| 220 | 20240326 | 150600 | 341821249500 | 475000 | 474500 | 475500 | 474500 | 976 |
| 221 | 20240326 | 150500 | 341357764000 | 475000 | 474000 | 475000 | 474000 | 2486 |
| 222 | 20240326 | 150400 | 340178186000 | 474500 | 474000 | 474500 | 473500 | 1521 |
| 223 | 20240326 | 150300 | 339457016500 | 474000 | 473000 | 474000 | 473000 | 2925 |
| 224 | 20240326 | 150200 | 338071924000 | 473000 | 474000 | 474000 | 473000 | 2826 |
| 225 | 20240326 | 150100 | 336734004000 | 473500 | 473500 | 474000 | 473500 | 1439 |
| 226 | 20240326 | 150000 | 336052483000 | 474000 | 473500 | 474000 | 473500 | 746 |
| 227 | 20240326 | 145900 | 335699121000 | 474000 | 473500 | 474000 | 473000 | 1109 |
| 228 | 20240326 | 145800 | 335174102000 | 473500 | 474000 | 474500 | 473000 | 4838 |
| 229 | 20240326 | 145700 | 332882491000 | 474000 | 474500 | 474500 | 474000 | 1356 |
| 230 | 20240326 | 145600 | 332239642000 | 474500 | 474000 | 474500 | 474000 | 991 |
| 231 | 20240326 | 145500 | 331769657500 | 474500 | 474000 | 474500 | 474000 | 2071 |
| 232 | 20240326 | 145400 | 330787832000 | 474000 | 474000 | 474500 | 474000 | 1368 |
| 233 | 20240326 | 145300 | 330139253000 | 474500 | 475000 | 475000 | 474000 | 2441 |
| 234 | 20240326 | 145200 | 328981185500 | 475000 | 474500 | 475000 | 474500 | 1358 |
| 235 | 20240326 | 145100 | 328336770000 | 474500 | 475500 | 475500 | 474500 | 2721 |
| 236 | 20240326 | 145000 | 327044432000 | 475000 | 475000 | 475500 | 475000 | 1659 |
| 237 | 20240326 | 144900 | 326256224000 | 475500 | 475500 | 476000 | 475000 | 2260 |
| 238 | 20240326 | 144800 | 325181688000 | 475000 | 475500 | 476000 | 475000 | 1949 |
| 239 | 20240326 | 144700 | 324254999000 | 476000 | 476000 | 476000 | 475500 | 574 |
| 240 | 20240326 | 144600 | 323981981500 | 475500 | 475500 | 476000 | 475000 | 2784 |
| 241 | 20240326 | 144500 | 322658404000 | 475500 | 475500 | 475500 | 475000 | 727 |
| 242 | 20240326 | 144400 | 322312878500 | 475000 | 475000 | 475500 | 475000 | 1210 |
| 243 | 20240326 | 144300 | 321737822500 | 475000 | 476000 | 476000 | 475000 | 870 |
| 244 | 20240326 | 144200 | 321324246000 | 476000 | 475500 | 476000 | 475000 | 2245 |
| 245 | 20240326 | 144100 | 320256683000 | 476000 | 475500 | 476000 | 475500 | 589 |
| 246 | 20240326 | 144000 | 319976461500 | 475500 | 475500 | 476000 | 475500 | 459 |
| 247 | 20240326 | 143900 | 319758155000 | 476000 | 476000 | 476500 | 475000 | 1509 |
| 248 | 20240326 | 143800 | 319040276500 | 476000 | 475500 | 476500 | 475000 | 1783 |
| 249 | 20240326 | 143700 | 318192234000 | 475000 | 474500 | 475500 | 474000 | 2573 |
| 250 | 20240326 | 143600 | 316969880000 | 474500 | 474500 | 475500 | 474000 | 2614 |
| 251 | 20240326 | 143500 | 315729279500 | 474500 | 474500 | 475000 | 474500 | 3943 |
| 252 | 20240326 | 143400 | 313857519000 | 475000 | 475500 | 476000 | 474500 | 8447 |
| 253 | 20240326 | 143300 | 309843487000 | 475500 | 476500 | 476500 | 475500 | 3074 |
| 254 | 20240326 | 143200 | 308380757000 | 476000 | 476000 | 476500 | 476000 | 1819 |
| 255 | 20240326 | 143100 | 307514850500 | 476000 | 476500 | 477000 | 476000 | 1040 |
| 256 | 20240326 | 143000 | 307019340500 | 476500 | 477000 | 477000 | 476000 | 982 |
| 257 | 20240326 | 142900 | 306551359500 | 476500 | 476500 | 477000 | 476000 | 2628 |
| 258 | 20240326 | 142800 | 305299082500 | 476500 | 476500 | 477000 | 476500 | 1519 |
| 259 | 20240326 | 142700 | 304575004000 | 477000 | 476500 | 477000 | 476500 | 517 |
| 260 | 20240326 | 142600 | 304328613500 | 476500 | 477000 | 477000 | 476500 | 779 |
| 261 | 20240326 | 142500 | 303957251500 | 477500 | 477500 | 478000 | 477000 | 2757 |
| 262 | 20240326 | 142400 | 302641242000 | 477500 | 477500 | 478000 | 477500 | 481 |
| 263 | 20240326 | 142300 | 302411372000 | 477500 | 477500 | 478000 | 477500 | 661 |
| 264 | 20240326 | 142200 | 302095536500 | 477500 | 478000 | 478000 | 477500 | 515 |
| 265 | 20240326 | 142100 | 301849421500 | 477500 | 478000 | 478000 | 477500 | 722 |
| 266 | 20240326 | 142000 | 301504368500 | 478000 | 476500 | 478000 | 476500 | 1282 |
| 267 | 20240326 | 141900 | 300892560500 | 477000 | 476500 | 477000 | 476500 | 1231 |
| 268 | 20240326 | 141800 | 300305500000 | 477000 | 476500 | 477000 | 476500 | 378 |
| 269 | 20240326 | 141700 | 300125300000 | 476500 | 476500 | 477000 | 476500 | 761 |
| 270 | 20240326 | 141600 | 299762630500 | 476500 | 476500 | 477000 | 476000 | 1090 |
| 271 | 20240326 | 141500 | 299243088000 | 476500 | 478000 | 478000 | 476000 | 4682 |
| 272 | 20240326 | 141400 | 297011307500 | 478000 | 478000 | 478000 | 477500 | 662 |
| 273 | 20240326 | 141300 | 296695124500 | 478000 | 478500 | 478500 | 477500 | 998 |
| 274 | 20240326 | 141200 | 296218087000 | 478500 | 478500 | 478500 | 478000 | 331 |
| 275 | 20240326 | 141100 | 296059798000 | 478000 | 477000 | 478500 | 477000 | 2053 |
| 276 | 20240326 | 141000 | 295078728500 | 477000 | 476500 | 477500 | 476500 | 1810 |
| 277 | 20240326 | 140900 | 294215368500 | 477000 | 477000 | 477500 | 476500 | 900 |
| 278 | 20240326 | 140800 | 293786105500 | 477000 | 477500 | 478000 | 476500 | 2264 |
| 279 | 20240326 | 140700 | 292706179500 | 477500 | 477000 | 477500 | 476500 | 2076 |
| 280 | 20240326 | 140600 | 291715632000 | 476500 | 476500 | 477000 | 476000 | 2963 |
| 281 | 20240326 | 140500 | 290303751000 | 476500 | 477000 | 477500 | 476500 | 1361 |
| 282 | 20240326 | 140400 | 289654692500 | 476500 | 478500 | 478500 | 476500 | 4051 |
| 283 | 20240326 | 140300 | 287720091000 | 478500 | 479500 | 479500 | 478500 | 1512 |
| 284 | 20240326 | 140200 | 286995962500 | 479000 | 479000 | 479500 | 479000 | 336 |
| 285 | 20240326 | 140100 | 286834968000 | 479000 | 479000 | 479500 | 478500 | 2377 |
| 286 | 20240326 | 140000 | 285696358500 | 479000 | 479500 | 479500 | 478500 | 915 |
| 287 | 20240326 | 135900 | 285258121000 | 479500 | 479500 | 480000 | 479000 | 1235 |
| 288 | 20240326 | 135800 | 284666201500 | 480000 | 480500 | 480500 | 479500 | 864 |
| 289 | 20240326 | 135700 | 284251467500 | 480000 | 480000 | 480500 | 479500 | 1790 |
| 290 | 20240326 | 135600 | 283392427500 | 480000 | 480500 | 481000 | 479000 | 3740 |
| 291 | 20240326 | 135500 | 281596308500 | 480500 | 482000 | 482500 | 480500 | 2597 |
| 292 | 20240326 | 135400 | 280345840500 | 482500 | 483000 | 483000 | 482000 | 2398 |
| 293 | 20240326 | 135300 | 279187830000 | 482500 | 482500 | 483000 | 482000 | 1055 |
| 294 | 20240326 | 135200 | 278678849500 | 482500 | 482000 | 482500 | 482000 | 260 |
| 295 | 20240326 | 135100 | 278553500000 | 482000 | 482000 | 482000 | 481500 | 576 |
| 296 | 20240326 | 135000 | 278275947000 | 482000 | 482500 | 482500 | 481500 | 1010 |
| 297 | 20240326 | 134900 | 277789144500 | 482500 | 483000 | 483000 | 482000 | 1860 |
| 298 | 20240326 | 134800 | 276891547500 | 483000 | 482500 | 483000 | 482000 | 2174 |
| 299 | 20240326 | 134700 | 275842144500 | 482500 | 481500 | 482500 | 481500 | 1468 |
| 300 | 20240326 | 134600 | 275134558500 | 481500 | 481500 | 482000 | 481500 | 357 |
| 301 | 20240326 | 134500 | 274962532500 | 481500 | 482000 | 482000 | 481500 | 912 |
| 302 | 20240326 | 134400 | 274523097500 | 481500 | 482000 | 482000 | 481500 | 193 |
| 303 | 20240326 | 134300 | 274430088500 | 482000 | 481500 | 482000 | 481000 | 366 |
| 304 | 20240326 | 134200 | 274253741500 | 481500 | 482000 | 482500 | 481000 | 1561 |
| 305 | 20240326 | 134100 | 273501367000 | 482500 | 482000 | 482500 | 481500 | 889 |
| 306 | 20240326 | 134000 | 273072848000 | 481500 | 481500 | 482000 | 481000 | 1465 |
| 307 | 20240326 | 133900 | 272367143500 | 481500 | 481000 | 481500 | 480500 | 1623 |
| 308 | 20240326 | 133800 | 271586356500 | 481000 | 480000 | 481000 | 480000 | 808 |
| 309 | 20240326 | 133700 | 271198122500 | 480000 | 480500 | 480500 | 480000 | 394 |
| 310 | 20240326 | 133600 | 271008945000 | 480500 | 481000 | 481000 | 480000 | 756 |
| 311 | 20240326 | 133500 | 270645796500 | 481000 | 480500 | 481000 | 480500 | 113 |
| 312 | 20240326 | 133400 | 270591464500 | 481000 | 481500 | 481500 | 480000 | 676 |
| 313 | 20240326 | 133300 | 270266513000 | 481500 | 481000 | 481500 | 480500 | 649 |
| 314 | 20240326 | 133200 | 269954321000 | 481000 | 480500 | 481000 | 479500 | 1701 |
| 315 | 20240326 | 133100 | 269137849000 | 480500 | 481000 | 481500 | 480500 | 925 |
| 316 | 20240326 | 133000 | 268692985500 | 481000 | 479500 | 481000 | 479500 | 1290 |
| 317 | 20240326 | 132900 | 268073590500 | 479000 | 479000 | 479500 | 479000 | 732 |
| 318 | 20240326 | 132800 | 267722896500 | 479000 | 479500 | 480000 | 479000 | 510 |
| 319 | 20240326 | 132700 | 267478414500 | 479500 | 480500 | 480500 | 479500 | 858 |
| 320 | 20240326 | 132600 | 267066683500 | 480500 | 478500 | 481000 | 478500 | 3766 |
| 321 | 20240326 | 132500 | 265260682500 | 479000 | 479500 | 480000 | 479000 | 1302 |
| 322 | 20240326 | 132400 | 264636702500 | 479500 | 479500 | 480000 | 479500 | 538 |
| 323 | 20240326 | 132300 | 264378699500 | 479500 | 480500 | 481000 | 479500 | 1820 |
| 324 | 20240326 | 132200 | 263504862000 | 480500 | 480500 | 481000 | 480000 | 743 |
| 325 | 20240326 | 132100 | 263147814500 | 480500 | 482000 | 482000 | 480000 | 1574 |
| 326 | 20240326 | 132000 | 262390176500 | 482500 | 482000 | 483000 | 481500 | 2456 |
| 327 | 20240326 | 131900 | 261205636000 | 482000 | 480500 | 482000 | 480000 | 1369 |
| 328 | 20240326 | 131800 | 260547107000 | 480000 | 480000 | 480500 | 479500 | 2253 |
| 329 | 20240326 | 131700 | 259465526000 | 480500 | 481000 | 481000 | 480000 | 910 |
| 330 | 20240326 | 131600 | 259028381000 | 481000 | 480000 | 481500 | 480000 | 5742 |
| 331 | 20240326 | 131500 | 256267928500 | 480000 | 480000 | 480500 | 479500 | 3014 |
| 332 | 20240326 | 131400 | 254820723500 | 480000 | 479000 | 480000 | 478500 | 2481 |
| 333 | 20240326 | 131300 | 253631510500 | 478500 | 478000 | 479000 | 477500 | 1875 |
| 334 | 20240326 | 131200 | 252734892000 | 478000 | 478000 | 478000 | 477500 | 637 |
| 335 | 20240326 | 131100 | 252430475500 | 477500 | 477500 | 478000 | 477500 | 560 |
| 336 | 20240326 | 131000 | 252162926500 | 478000 | 477000 | 478000 | 476500 | 822 |
| 337 | 20240326 | 130900 | 251770596500 | 476500 | 477500 | 478000 | 476500 | 1176 |
| 338 | 20240326 | 130800 | 251209402500 | 478000 | 476500 | 478000 | 476500 | 1633 |
| 339 | 20240326 | 130700 | 250430196500 | 476500 | 477000 | 477500 | 476500 | 2106 |
| 340 | 20240326 | 130600 | 249425732000 | 477500 | 478000 | 478000 | 477000 | 1186 |
| 341 | 20240326 | 130500 | 248859458500 | 478000 | 476500 | 478000 | 476500 | 1315 |
| 342 | 20240326 | 130400 | 248231685000 | 477000 | 477000 | 477500 | 476500 | 816 |
| 343 | 20240326 | 130300 | 247842425500 | 477500 | 476000 | 477500 | 476000 | 2227 |
| 344 | 20240326 | 130200 | 246780760000 | 476000 | 476000 | 476500 | 476000 | 819 |
| 345 | 20240326 | 130100 | 246390793000 | 476000 | 478000 | 478500 | 476000 | 2636 |
| 346 | 20240326 | 130000 | 245132390500 | 478000 | 478000 | 478500 | 477000 | 2489 |
| 347 | 20240326 | 125900 | 243942823000 | 478000 | 477000 | 478000 | 476500 | 1922 |
| 348 | 20240326 | 125800 | 243025450000 | 476500 | 476500 | 477000 | 476000 | 1489 |
| 349 | 20240326 | 125700 | 242315773000 | 476000 | 475000 | 477000 | 475000 | 3979 |
| 350 | 20240326 | 125600 | 240421958000 | 475500 | 475000 | 475500 | 474000 | 3407 |
| 351 | 20240326 | 125500 | 238804541500 | 474500 | 475500 | 476000 | 474500 | 4058 |
| 352 | 20240326 | 125400 | 236876832500 | 475000 | 476500 | 477000 | 475000 | 3654 |
| 353 | 20240326 | 125300 | 235138193000 | 476000 | 477000 | 477000 | 476000 | 1037 |
| 354 | 20240326 | 125200 | 234643997000 | 477000 | 477000 | 477500 | 476500 | 805 |
| 355 | 20240326 | 125100 | 234260066500 | 477500 | 476500 | 477500 | 476000 | 2753 |
| 356 | 20240326 | 125000 | 232948333000 | 476500 | 477000 | 477500 | 476500 | 1670 |
| 357 | 20240326 | 124900 | 232152107000 | 477000 | 477000 | 477500 | 475500 | 3686 |
| 358 | 20240326 | 124800 | 230395378000 | 477000 | 479000 | 479000 | 477000 | 2991 |
| 359 | 20240326 | 124700 | 228966144500 | 479000 | 478000 | 479000 | 477500 | 3097 |
| 360 | 20240326 | 124600 | 227485166500 | 478000 | 477500 | 478500 | 476500 | 6136 |
| 361 | 20240326 | 124500 | 224553501500 | 477000 | 474000 | 477500 | 474000 | 3884 |
| 362 | 20240326 | 124400 | 222706303000 | 474000 | 475500 | 476000 | 471500 | 12042 |
| 363 | 20240326 | 124300 | 216997226000 | 475000 | 475000 | 476500 | 475000 | 6140 |
| 364 | 20240326 | 124200 | 214077448000 | 475000 | 477500 | 477500 | 475000 | 7098 |
| 365 | 20240326 | 124100 | 210697592500 | 477500 | 478500 | 478500 | 477000 | 3287 |
| 366 | 20240326 | 124000 | 209127467000 | 478000 | 477500 | 479500 | 477500 | 4913 |
| 367 | 20240326 | 123900 | 206776394500 | 477500 | 479000 | 479500 | 477000 | 7364 |
| 368 | 20240326 | 123800 | 203256671000 | 479000 | 480500 | 480500 | 479000 | 7872 |
| 369 | 20240326 | 123700 | 199479618000 | 480000 | 482000 | 482500 | 480000 | 8839 |
| 370 | 20240326 | 123600 | 195227431500 | 482000 | 484000 | 484000 | 482000 | 11765 |
| 371 | 20240326 | 123500 | 189541184500 | 484000 | 484000 | 484500 | 484000 | 1216 |
| 372 | 20240326 | 123400 | 188952576000 | 484000 | 484500 | 485000 | 484000 | 2463 |
| 373 | 20240326 | 123300 | 187759588500 | 484500 | 484500 | 485000 | 484500 | 3101 |
| 374 | 20240326 | 123200 | 186256934500 | 484500 | 484500 | 485000 | 484500 | 517 |
| 375 | 20240326 | 123100 | 186006388500 | 484500 | 484500 | 485000 | 484500 | 539 |
| 376 | 20240326 | 123000 | 185745194500 | 484500 | 485000 | 485000 | 484500 | 803 |
| 377 | 20240326 | 122900 | 185356115500 | 484500 | 485500 | 485500 | 484500 | 3093 |
| 378 | 20240326 | 122800 | 183856489000 | 485000 | 485500 | 485500 | 485000 | 2585 |
| 379 | 20240326 | 122700 | 182602673000 | 485500 | 486000 | 486500 | 485500 | 6963 |
| 380 | 20240326 | 122600 | 179219917000 | 486000 | 486000 | 486500 | 486000 | 217 |
| 381 | 20240326 | 122500 | 179114428000 | 486000 | 487000 | 487000 | 486000 | 1980 |
| 382 | 20240326 | 122400 | 178151032000 | 487000 | 487000 | 487000 | 486500 | 307 |
| 383 | 20240326 | 122300 | 178001599000 | 486500 | 486500 | 487000 | 486500 | 169 |
| 384 | 20240326 | 122200 | 177919322000 | 486500 | 487000 | 487000 | 486500 | 96 |
| 385 | 20240326 | 122100 | 177872601000 | 487000 | 487000 | 487000 | 486500 | 575 |
| 386 | 20240326 | 122000 | 177592600500 | 487500 | 487500 | 487500 | 487000 | 856 |
| 387 | 20240326 | 121900 | 177175668500 | 487500 | 487500 | 487500 | 487000 | 190 |
| 388 | 20240326 | 121800 | 177083050500 | 487500 | 487000 | 487500 | 487000 | 226 |
| 389 | 20240326 | 121700 | 176972910500 | 487500 | 487000 | 487500 | 486500 | 913 |
| 390 | 20240326 | 121600 | 176528273500 | 486500 | 487500 | 487500 | 486500 | 1354 |
| 391 | 20240326 | 121500 | 175868752500 | 487000 | 487000 | 487500 | 487000 | 188 |
| 392 | 20240326 | 121400 | 175777161000 | 487500 | 487500 | 487500 | 487000 | 898 |
| 393 | 20240326 | 121300 | 175339814000 | 487500 | 487000 | 487500 | 487000 | 260 |
| 394 | 20240326 | 121200 | 175213138500 | 487000 | 487500 | 487500 | 487000 | 200 |
| 395 | 20240326 | 121100 | 175115651000 | 487500 | 487000 | 487500 | 487000 | 321 |
| 396 | 20240326 | 121000 | 174959273000 | 487000 | 487500 | 487500 | 487000 | 321 |
| 397 | 20240326 | 120900 | 174802887000 | 487000 | 487000 | 487500 | 487000 | 332 |
| 398 | 20240326 | 120800 | 174641162500 | 487500 | 487500 | 487500 | 487000 | 337 |
| 399 | 20240326 | 120700 | 174476941000 | 487500 | 487000 | 487500 | 486500 | 960 |
| 400 | 20240326 | 120600 | 174009369500 | 487000 | 487000 | 487000 | 486500 | 235 |
| 401 | 20240326 | 120500 | 173894952000 | 487000 | 487000 | 487000 | 486500 | 415 |
| 402 | 20240326 | 120400 | 173692860000 | 487000 | 487000 | 487000 | 486500 | 315 |
| 403 | 20240326 | 120300 | 173539494500 | 487000 | 487000 | 487000 | 486500 | 443 |
| 404 | 20240326 | 120200 | 173323889000 | 487000 | 487000 | 487000 | 486500 | 253 |
| 405 | 20240326 | 120100 | 173200700000 | 487000 | 487000 | 487000 | 486500 | 300 |
| 406 | 20240326 | 120000 | 173054639000 | 487000 | 487000 | 487000 | 486500 | 336 |
| 407 | 20240326 | 115900 | 172891067500 | 487000 | 487000 | 487000 | 486500 | 189 |
| 408 | 20240326 | 115800 | 172799049500 | 486500 | 487000 | 487000 | 486500 | 345 |
| 409 | 20240326 | 115700 | 172631173500 | 487000 | 487000 | 487000 | 486500 | 67 |
| 410 | 20240326 | 115600 | 172598555000 | 487000 | 487000 | 487000 | 486500 | 209 |
| 411 | 20240326 | 115500 | 172496800000 | 487000 | 487000 | 487000 | 486500 | 128 |
| 412 | 20240326 | 115400 | 172434487500 | 487000 | 487000 | 487500 | 487000 | 1850 |
| 413 | 20240326 | 115300 | 171533447000 | 487000 | 487500 | 487500 | 487000 | 345 |
| 414 | 20240326 | 115200 | 171365333500 | 487500 | 487500 | 487500 | 487000 | 532 |
| 415 | 20240326 | 115100 | 171106210500 | 487500 | 487500 | 487500 | 487000 | 524 |
| 416 | 20240326 | 115000 | 170850878000 | 487500 | 487000 | 487500 | 487000 | 181 |
| 417 | 20240326 | 114900 | 170762652500 | 487500 | 487500 | 487500 | 487000 | 184 |
| 418 | 20240326 | 114800 | 170672992500 | 487000 | 487000 | 487500 | 487000 | 155 |
| 419 | 20240326 | 114700 | 170597447500 | 487000 | 487500 | 487500 | 487000 | 308 |
| 420 | 20240326 | 114600 | 170447397000 | 487500 | 487000 | 487500 | 487000 | 119 |
| 421 | 20240326 | 114500 | 170389390500 | 487500 | 487500 | 488000 | 487000 | 1607 |
| 422 | 20240326 | 114400 | 169605949500 | 487500 | 487500 | 488000 | 487000 | 616 |
| 423 | 20240326 | 114300 | 169305657000 | 487500 | 487500 | 487500 | 487000 | 314 |
| 424 | 20240326 | 114200 | 169152587500 | 487500 | 487500 | 487500 | 487000 | 366 |
| 425 | 20240326 | 114100 | 168974187500 | 487500 | 487000 | 487500 | 486500 | 387 |
| 426 | 20240326 | 114000 | 168785647000 | 486500 | 487000 | 487000 | 486500 | 492 |
| 427 | 20240326 | 113900 | 168546079000 | 487000 | 487000 | 487000 | 486500 | 535 |
| 428 | 20240326 | 113800 | 168285553500 | 487000 | 486500 | 487000 | 486500 | 358 |
| 429 | 20240326 | 113700 | 168111232500 | 487000 | 487000 | 487500 | 486500 | 883 |
| 430 | 20240326 | 113600 | 167681274000 | 487000 | 487500 | 487500 | 487000 | 119 |
| 431 | 20240326 | 113500 | 167623277500 | 487000 | 488500 | 488500 | 486500 | 5824 |
| 432 | 20240326 | 113400 | 164784642000 | 488500 | 488500 | 488500 | 488000 | 457 |
| 433 | 20240326 | 113300 | 164561439500 | 488500 | 488500 | 488500 | 488000 | 192 |
| 434 | 20240326 | 113200 | 164467664000 | 488500 | 488000 | 488500 | 487500 | 843 |
| 435 | 20240326 | 113100 | 164056290000 | 488000 | 488000 | 488000 | 487500 | 294 |
| 436 | 20240326 | 113000 | 163912827500 | 488000 | 488000 | 488000 | 487500 | 1762 |
| 437 | 20240326 | 112900 | 163052977500 | 488000 | 487500 | 488000 | 487500 | 288 |
| 438 | 20240326 | 112800 | 162912464500 | 487500 | 487500 | 488000 | 487500 | 337 |
| 439 | 20240326 | 112700 | 162748068500 | 487500 | 487500 | 488000 | 487500 | 308 |
| 440 | 20240326 | 112600 | 162597835500 | 488000 | 488000 | 488000 | 487500 | 297 |
| 441 | 20240326 | 112500 | 162452906000 | 488000 | 488000 | 488000 | 487500 | 264 |
| 442 | 20240326 | 112400 | 162324163000 | 488000 | 488000 | 488000 | 487500 | 195 |
| 443 | 20240326 | 112300 | 162229036000 | 488000 | 487500 | 488500 | 487500 | 548 |
| 444 | 20240326 | 112200 | 161961597500 | 488000 | 488000 | 488500 | 487500 | 559 |
| 445 | 20240326 | 112100 | 161688785000 | 488000 | 488500 | 488500 | 488000 | 548 |
| 446 | 20240326 | 112000 | 161421328500 | 488500 | 488000 | 488500 | 488000 | 156 |
| 447 | 20240326 | 111900 | 161345167000 | 488500 | 488000 | 488500 | 487500 | 1487 |
| 448 | 20240326 | 111800 | 160619488500 | 488000 | 487500 | 488000 | 487500 | 95 |
| 449 | 20240326 | 111700 | 160573162500 | 488000 | 487000 | 488000 | 487000 | 879 |
| 450 | 20240326 | 111600 | 160144545500 | 487000 | 488000 | 488500 | 487000 | 2014 |
| 451 | 20240326 | 111500 | 159161846500 | 488000 | 488500 | 488500 | 488000 | 461 |
| 452 | 20240326 | 111400 | 158936743500 | 488500 | 488000 | 488500 | 487500 | 2640 |
| 453 | 20240326 | 111300 | 157648423000 | 488000 | 488000 | 488000 | 487500 | 412 |
| 454 | 20240326 | 111200 | 157447416500 | 487500 | 487500 | 488000 | 487500 | 571 |
| 455 | 20240326 | 111100 | 157168868500 | 487500 | 487500 | 488000 | 487500 | 1266 |
| 456 | 20240326 | 111000 | 156551606000 | 487500 | 487000 | 487500 | 487000 | 685 |
| 457 | 20240326 | 110900 | 156217900000 | 487000 | 487000 | 487500 | 487000 | 447 |
| 458 | 20240326 | 110800 | 156000103500 | 487500 | 487500 | 487500 | 487000 | 862 |
| 459 | 20240326 | 110700 | 155580172500 | 487000 | 487500 | 488000 | 487000 | 2478 |
| 460 | 20240326 | 110600 | 154372288500 | 488000 | 488000 | 488000 | 487500 | 360 |
| 461 | 20240326 | 110500 | 154196700500 | 488000 | 488000 | 488000 | 487500 | 1073 |
| 462 | 20240326 | 110400 | 153673430000 | 487500 | 487500 | 488000 | 487000 | 958 |
| 463 | 20240326 | 110300 | 153206414500 | 487500 | 487000 | 487500 | 487000 | 610 |
| 464 | 20240326 | 110200 | 152909070500 | 487500 | 487000 | 487500 | 487000 | 460 |
| 465 | 20240326 | 110100 | 152684852500 | 487000 | 487000 | 487500 | 486500 | 414 |
| 466 | 20240326 | 110000 | 152483229500 | 487000 | 486500 | 487500 | 486500 | 544 |
| 467 | 20240326 | 105900 | 152218345000 | 487000 | 487000 | 487500 | 486500 | 494 |
| 468 | 20240326 | 105800 | 151977817500 | 487000 | 487000 | 487000 | 486500 | 563 |
| 469 | 20240326 | 105700 | 151703646000 | 487000 | 487000 | 487500 | 486500 | 583 |
| 470 | 20240326 | 105600 | 151419707500 | 486500 | 487000 | 487000 | 486500 | 586 |
| 471 | 20240326 | 105500 | 151134344500 | 487000 | 487000 | 487000 | 486500 | 1422 |
| 472 | 20240326 | 105400 | 150441840000 | 487000 | 487000 | 487000 | 486500 | 656 |
| 473 | 20240326 | 105300 | 150122506500 | 487000 | 487000 | 487000 | 486500 | 394 |
| 474 | 20240326 | 105200 | 149930736500 | 487000 | 486500 | 487000 | 486500 | 459 |
| 475 | 20240326 | 105100 | 149707351000 | 487000 | 487000 | 487000 | 486500 | 608 |
| 476 | 20240326 | 105000 | 149411402000 | 486500 | 487000 | 487000 | 486500 | 458 |
| 477 | 20240326 | 104900 | 149188480500 | 486500 | 487000 | 487000 | 486500 | 380 |
| 478 | 20240326 | 104800 | 149003489500 | 487000 | 487000 | 487000 | 486500 | 299 |
| 479 | 20240326 | 104700 | 148857909000 | 486500 | 487000 | 487000 | 486500 | 461 |
| 480 | 20240326 | 104600 | 148633508000 | 487000 | 487000 | 487000 | 486500 | 453 |
| 481 | 20240326 | 104500 | 148413034000 | 487000 | 486500 | 487000 | 486500 | 538 |
| 482 | 20240326 | 104400 | 148151182500 | 486500 | 486500 | 486500 | 486000 | 389 |
| 483 | 20240326 | 104300 | 147961938000 | 486500 | 487000 | 487000 | 486000 | 1066 |
| 484 | 20240326 | 104200 | 147443134000 | 487000 | 487000 | 487000 | 486500 | 1276 |
| 485 | 20240326 | 104100 | 146822034000 | 486500 | 487000 | 487000 | 486500 | 433 |
| 486 | 20240326 | 104000 | 146611168500 | 487000 | 486500 | 487000 | 486000 | 1398 |
| 487 | 20240326 | 103900 | 145930867000 | 486500 | 486000 | 486500 | 486000 | 426 |
| 488 | 20240326 | 103800 | 145723676500 | 486500 | 486500 | 486500 | 486000 | 659 |
| 489 | 20240326 | 103700 | 145403378000 | 486500 | 486500 | 487000 | 486000 | 610 |
| 490 | 20240326 | 103600 | 145106703000 | 486500 | 487000 | 487500 | 486500 | 1031 |
| 491 | 20240326 | 103500 | 144604674000 | 487000 | 487000 | 487000 | 486500 | 294 |
| 492 | 20240326 | 103400 | 144461505500 | 487000 | 486000 | 487000 | 485500 | 1343 |
| 493 | 20240326 | 103300 | 143808431500 | 486000 | 486000 | 486500 | 486000 | 1742 |
| 494 | 20240326 | 103200 | 142961715500 | 486000 | 486500 | 486500 | 486000 | 955 |
| 495 | 20240326 | 103100 | 142497510000 | 486500 | 487000 | 487000 | 486000 | 1566 |
| 496 | 20240326 | 103000 | 141735549500 | 486500 | 487000 | 487500 | 486500 | 1022 |
| 497 | 20240326 | 102900 | 141237760000 | 487000 | 487000 | 487500 | 486500 | 1013 |
| 498 | 20240326 | 102800 | 140744371500 | 487500 | 486000 | 487500 | 485500 | 3507 |
| 499 | 20240326 | 102700 | 139037585500 | 486000 | 485500 | 486000 | 485500 | 943 |
| 500 | 20240326 | 102600 | 138579358500 | 486000 | 485500 | 486000 | 485500 | 1014 |
| 501 | 20240326 | 102500 | 138086766500 | 485500 | 486000 | 486000 | 485500 | 700 |
| 502 | 20240326 | 102400 | 137746859500 | 485500 | 485500 | 486000 | 485000 | 2811 |
| 503 | 20240326 | 102300 | 136381759500 | 486000 | 485500 | 486000 | 485500 | 1517 |
| 504 | 20240326 | 102200 | 135645213000 | 485500 | 486000 | 486500 | 485500 | 2244 |
| 505 | 20240326 | 102100 | 134554650500 | 486000 | 486500 | 487000 | 486000 | 1803 |
| 506 | 20240326 | 102000 | 133677773500 | 486500 | 487500 | 488000 | 486500 | 2512 |
| 507 | 20240326 | 101900 | 132453582500 | 488000 | 487500 | 488000 | 487000 | 610 |
| 508 | 20240326 | 101800 | 132156205500 | 487000 | 487000 | 487500 | 486500 | 1289 |
| 509 | 20240326 | 101700 | 131528552500 | 487500 | 488000 | 488500 | 487000 | 1922 |
| 510 | 20240326 | 101600 | 130591653000 | 488000 | 488000 | 488000 | 487500 | 1187 |
| 511 | 20240326 | 101500 | 130012527000 | 488000 | 488000 | 488500 | 487500 | 3227 |
| 512 | 20240326 | 101400 | 128437891500 | 488500 | 488000 | 488500 | 487500 | 886 |
| 513 | 20240326 | 101300 | 128005661000 | 488000 | 488000 | 488000 | 487500 | 2257 |
| 514 | 20240326 | 101200 | 126904264500 | 488000 | 488000 | 488000 | 487500 | 538 |
| 515 | 20240326 | 101100 | 126641756500 | 488000 | 488000 | 488000 | 487500 | 522 |
| 516 | 20240326 | 101000 | 126387082000 | 487500 | 487500 | 488000 | 487500 | 714 |
| 517 | 20240326 | 100900 | 126038748000 | 487500 | 487500 | 488000 | 487000 | 2097 |
| 518 | 20240326 | 100800 | 125016274500 | 487500 | 487500 | 487500 | 487000 | 606 |
| 519 | 20240326 | 100700 | 124720958000 | 487000 | 487000 | 487500 | 487000 | 624 |
| 520 | 20240326 | 100600 | 124416817000 | 487500 | 487500 | 487500 | 487000 | 383 |
| 521 | 20240326 | 100500 | 124230160500 | 487000 | 487500 | 487500 | 487000 | 488 |
| 522 | 20240326 | 100400 | 123992414000 | 487500 | 487500 | 487500 | 487000 | 1085 |
| 523 | 20240326 | 100300 | 123463761500 | 487000 | 486500 | 487500 | 486500 | 1837 |
| 524 | 20240326 | 100200 | 122569019000 | 487000 | 486500 | 487000 | 486500 | 208 |
| 525 | 20240326 | 100100 | 122467771000 | 487000 | 487000 | 487500 | 486000 | 3632 |
| 526 | 20240326 | 100000 | 120700037000 | 487000 | 487500 | 487500 | 486500 | 1330 |
| 527 | 20240326 | 095900 | 120052163500 | 487500 | 487000 | 487500 | 486000 | 2061 |
| 528 | 20240326 | 095800 | 119048858000 | 487000 | 486000 | 487000 | 485500 | 3809 |
| 529 | 20240326 | 095700 | 117196721500 | 486000 | 486000 | 486000 | 485500 | 1092 |
| 530 | 20240326 | 095600 | 116666245500 | 486000 | 485000 | 486500 | 484500 | 3515 |
| 531 | 20240326 | 095500 | 114959713500 | 485000 | 484500 | 485500 | 484000 | 9433 |
| 532 | 20240326 | 095400 | 110388353000 | 484500 | 485500 | 486000 | 484500 | 7640 |
| 533 | 20240326 | 095300 | 106682126000 | 485500 | 486000 | 486500 | 485500 | 3126 |
| 534 | 20240326 | 095200 | 105163183500 | 486500 | 486000 | 486500 | 486000 | 2235 |
| 535 | 20240326 | 095100 | 104076335500 | 486500 | 487000 | 487000 | 486000 | 2654 |
| 536 | 20240326 | 095000 | 102785826000 | 487000 | 487500 | 487500 | 486500 | 2466 |
| 537 | 20240326 | 094900 | 101585259000 | 487500 | 487500 | 488500 | 487000 | 3481 |
| 538 | 20240326 | 094800 | 99888027500 | 487500 | 487500 | 488000 | 487000 | 2121 |
| 539 | 20240326 | 094700 | 98854206500 | 488000 | 489000 | 489000 | 487500 | 2499 |
| 540 | 20240326 | 094600 | 97634315000 | 489000 | 489000 | 489000 | 488000 | 2677 |
| 541 | 20240326 | 094500 | 96326639000 | 489000 | 489000 | 489500 | 488500 | 1835 |
| 542 | 20240326 | 094400 | 95429615500 | 489500 | 488500 | 489500 | 488000 | 1762 |
| 543 | 20240326 | 094300 | 94568623500 | 489000 | 489000 | 489000 | 488500 | 1203 |
| 544 | 20240326 | 094200 | 93980559000 | 489000 | 489000 | 489000 | 488500 | 1284 |
| 545 | 20240326 | 094100 | 93353053500 | 488500 | 489000 | 489500 | 488500 | 1292 |
| 546 | 20240326 | 094000 | 92721634500 | 489000 | 489000 | 489500 | 488500 | 1186 |
| 547 | 20240326 | 093900 | 92141649500 | 489000 | 488500 | 489000 | 488500 | 902 |
| 548 | 20240326 | 093800 | 91700684000 | 489000 | 488500 | 489000 | 488500 | 679 |
| 549 | 20240326 | 093700 | 91368872500 | 489000 | 489500 | 490000 | 488500 | 2342 |
| 550 | 20240326 | 093600 | 90223277000 | 490000 | 490000 | 490000 | 489500 | 640 |
| 551 | 20240326 | 093500 | 89909796500 | 489500 | 489000 | 490000 | 488500 | 1016 |
| 552 | 20240326 | 093400 | 89412494000 | 488500 | 489000 | 489000 | 488000 | 1350 |
| 553 | 20240326 | 093300 | 88752637500 | 489000 | 487500 | 489500 | 487500 | 4289 |
| 554 | 20240326 | 093200 | 86660067000 | 488000 | 489000 | 489000 | 487500 | 4139 |
| 555 | 20240326 | 093100 | 84640026000 | 488500 | 489000 | 489500 | 488500 | 1033 |
| 556 | 20240326 | 093000 | 84135248500 | 489000 | 490000 | 490500 | 488500 | 3365 |
| 557 | 20240326 | 092900 | 82488123000 | 490000 | 489000 | 490000 | 489000 | 2157 |
| 558 | 20240326 | 092800 | 81432244000 | 489000 | 488500 | 489500 | 488000 | 2136 |
| 559 | 20240326 | 092700 | 80388505000 | 488500 | 490000 | 490000 | 488500 | 3047 |
| 560 | 20240326 | 092600 | 78897534500 | 490000 | 491500 | 491500 | 489500 | 4149 |
| 561 | 20240326 | 092500 | 76861579500 | 491500 | 491000 | 492000 | 491000 | 5265 |
| 562 | 20240326 | 092400 | 74274597500 | 491000 | 491500 | 491500 | 489500 | 8491 |
| 563 | 20240326 | 092300 | 70110126000 | 491500 | 492500 | 492500 | 491000 | 3721 |
| 564 | 20240326 | 092200 | 68280742000 | 492500 | 492500 | 493000 | 492000 | 3696 |
| 565 | 20240326 | 092100 | 66460578500 | 492500 | 492000 | 492500 | 491500 | 2593 |
| 566 | 20240326 | 092000 | 65184847000 | 492500 | 491500 | 492500 | 491000 | 4153 |
| 567 | 20240326 | 091900 | 63141611500 | 491500 | 492500 | 492500 | 490500 | 2713 |
| 568 | 20240326 | 091800 | 61807103000 | 492500 | 492000 | 492500 | 491000 | 2293 |
| 569 | 20240326 | 091700 | 60679465500 | 491500 | 492500 | 493500 | 491500 | 8392 |
| 570 | 20240326 | 091600 | 56544114500 | 493000 | 492000 | 493000 | 491500 | 5772 |
| 571 | 20240326 | 091500 | 53703075500 | 491500 | 490500 | 492000 | 490500 | 5227 |
| 572 | 20240326 | 091400 | 51134712500 | 490500 | 490500 | 491000 | 490000 | 3407 |
| 573 | 20240326 | 091300 | 49462727500 | 491000 | 490000 | 491000 | 490000 | 3339 |
| 574 | 20240326 | 091200 | 47825308000 | 490500 | 489000 | 491000 | 489000 | 7563 |
| 575 | 20240326 | 091100 | 44117740000 | 489000 | 487500 | 489000 | 487000 | 2374 |
| 576 | 20240326 | 091000 | 42958772500 | 488000 | 487000 | 488500 | 486500 | 3785 |
| 577 | 20240326 | 090900 | 41114666000 | 487000 | 487500 | 489000 | 486500 | 3322 |
| 578 | 20240326 | 090800 | 39495341500 | 487500 | 487000 | 489000 | 486500 | 4548 |
| 579 | 20240326 | 090700 | 37278238500 | 486500 | 485500 | 487000 | 485500 | 3699 |
| 580 | 20240326 | 090600 | 35479400500 | 486000 | 486000 | 486000 | 485000 | 5034 |
| 581 | 20240326 | 090500 | 33035454000 | 485500 | 487500 | 488000 | 485000 | 7081 |
| 582 | 20240326 | 090400 | 29592120500 | 487500 | 491500 | 491500 | 487500 | 10663 |
| 583 | 20240326 | 090300 | 24367689000 | 491000 | 489500 | 493000 | 489500 | 14873 |
| 584 | 20240326 | 090200 | 17059892000 | 489500 | 488000 | 489500 | 487500 | 5969 |
| 585 | 20240326 | 090100 | 14143403500 | 488000 | 487000 | 488000 | 486000 | 5582 |
| 586 | 20240326 | 090000 | 11424345500 | 486500 | 488500 | 489000 | 484000 | 23397 |