34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 184200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 71345 |
| 3 | 20240326 | 184100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 4 | 20240326 | 184000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 5 | 20240326 | 183900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 6 | 20240326 | 183800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 7 | 20240326 | 183700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 8 | 20240326 | 183600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 9 | 20240326 | 183500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 10 | 20240326 | 183400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 11 | 20240326 | 183300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 12 | 20240326 | 183200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 13 | 20240326 | 183100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 14 | 20240326 | 183000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 15 | 20240326 | 182900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 16 | 20240326 | 182800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 17 | 20240326 | 182700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 18 | 20240326 | 182600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 19 | 20240326 | 182500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 20 | 20240326 | 182400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 21 | 20240326 | 182300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 22 | 20240326 | 182200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 23 | 20240326 | 182100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 24 | 20240326 | 182000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 25 | 20240326 | 181900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 26 | 20240326 | 181800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 27 | 20240326 | 181700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 28 | 20240326 | 181600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 29 | 20240326 | 181500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 30 | 20240326 | 181400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 31 | 20240326 | 181300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 32 | 20240326 | 181200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 71345 |
| 33 | 20240326 | 181100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 34 | 20240326 | 181000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 35 | 20240326 | 180900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 36 | 20240326 | 180800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 37 | 20240326 | 180700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 38 | 20240326 | 180600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 39 | 20240326 | 180500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 40 | 20240326 | 180400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 41 | 20240326 | 180300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 42 | 20240326 | 180200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 43 | 20240326 | 180100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 44 | 20240326 | 180000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 45 | 20240326 | 175900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 46 | 20240326 | 175800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 47 | 20240326 | 175700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 48 | 20240326 | 175600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 49 | 20240326 | 175500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 50 | 20240326 | 175400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 51 | 20240326 | 175300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 52 | 20240326 | 175200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 53 | 20240326 | 175100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 54 | 20240326 | 175000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 55 | 20240326 | 174900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 56 | 20240326 | 174800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 57 | 20240326 | 174700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 58 | 20240326 | 174600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 59 | 20240326 | 174500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 60 | 20240326 | 174400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 61 | 20240326 | 174300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 62 | 20240326 | 174200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 71345 |
| 63 | 20240326 | 174100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 64 | 20240326 | 174000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 65 | 20240326 | 173900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 66 | 20240326 | 173800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 67 | 20240326 | 173700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 68 | 20240326 | 173600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 69 | 20240326 | 173500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 70 | 20240326 | 173400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 71 | 20240326 | 173300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 72 | 20240326 | 173200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 73 | 20240326 | 173100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 74 | 20240326 | 173000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 75 | 20240326 | 172900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 76 | 20240326 | 172800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 77 | 20240326 | 172700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 78 | 20240326 | 172600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 79 | 20240326 | 172500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 80 | 20240326 | 172400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 81 | 20240326 | 172300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 82 | 20240326 | 172200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 83 | 20240326 | 172100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 84 | 20240326 | 172000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 85 | 20240326 | 171900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 86 | 20240326 | 171800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 87 | 20240326 | 171700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 88 | 20240326 | 171600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 89 | 20240326 | 171500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 90 | 20240326 | 171400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 91 | 20240326 | 171300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 92 | 20240326 | 171200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 71345 |
| 93 | 20240326 | 171100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 94 | 20240326 | 171000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 95 | 20240326 | 170900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 96 | 20240326 | 170800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 97 | 20240326 | 170700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 98 | 20240326 | 170600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 99 | 20240326 | 170500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 100 | 20240326 | 170400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 101 | 20240326 | 170300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 102 | 20240326 | 170200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 103 | 20240326 | 170100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 104 | 20240326 | 170000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 105 | 20240326 | 165900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 106 | 20240326 | 165800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 107 | 20240326 | 165700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 108 | 20240326 | 165600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 109 | 20240326 | 165500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 110 | 20240326 | 165400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 111 | 20240326 | 165300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 112 | 20240326 | 165200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 113 | 20240326 | 165100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 114 | 20240326 | 165000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 115 | 20240326 | 164900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 116 | 20240326 | 164800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 117 | 20240326 | 164700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 118 | 20240326 | 164600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 119 | 20240326 | 164500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 120 | 20240326 | 164400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 121 | 20240326 | 164300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 122 | 20240326 | 164200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 71345 |
| 123 | 20240326 | 164100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 124 | 20240326 | 164000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 125 | 20240326 | 163900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 126 | 20240326 | 163800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 127 | 20240326 | 163700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 128 | 20240326 | 163600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 129 | 20240326 | 163500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 130 | 20240326 | 163400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 131 | 20240326 | 163300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 132 | 20240326 | 163200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 133 | 20240326 | 163100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 134 | 20240326 | 163000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 135 | 20240326 | 162900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 136 | 20240326 | 162800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 137 | 20240326 | 162700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 138 | 20240326 | 162600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 139 | 20240326 | 162500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 140 | 20240326 | 162400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 141 | 20240326 | 162300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 142 | 20240326 | 162200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 143 | 20240326 | 162100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 144 | 20240326 | 162000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 145 | 20240326 | 161900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 146 | 20240326 | 161800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 147 | 20240326 | 161700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 148 | 20240326 | 161600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 149 | 20240326 | 161500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 150 | 20240326 | 161400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 151 | 20240326 | 161300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 152 | 20240326 | 161200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 71345 |
| 153 | 20240326 | 161100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 154 | 20240326 | 161000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 155 | 20240326 | 160900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 156 | 20240326 | 160800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 157 | 20240326 | 160700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 158 | 20240326 | 160600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 159 | 20240326 | 160500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 160 | 20240326 | 160400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 161 | 20240326 | 160300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 162 | 20240326 | 160200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 163 | 20240326 | 160100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 164 | 20240326 | 160000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 165 | 20240326 | 155900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 166 | 20240326 | 155800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 167 | 20240326 | 155700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 168 | 20240326 | 155600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 169 | 20240326 | 155500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 170 | 20240326 | 155400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 171 | 20240326 | 155300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 172 | 20240326 | 155200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 173 | 20240326 | 155100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 174 | 20240326 | 155000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 175 | 20240326 | 154900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 176 | 20240326 | 154800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 177 | 20240326 | 154700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 178 | 20240326 | 154600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 179 | 20240326 | 154500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 180 | 20240326 | 154400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 181 | 20240326 | 154300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 182 | 20240326 | 154200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 71345 |
| 183 | 20240326 | 154100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 184 | 20240326 | 154000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 185 | 20240326 | 153900 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 186 | 20240326 | 153800 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 187 | 20240326 | 153700 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 188 | 20240326 | 153600 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 189 | 20240326 | 153500 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 190 | 20240326 | 153400 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 191 | 20240326 | 153300 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 192 | 20240326 | 153200 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 193 | 20240326 | 153100 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 194 | 20240326 | 153000 | 190562959000 | 240500 | 240500 | 240500 | 240500 | 71345 |
| 195 | 20240326 | 152900 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20240326 | 152800 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20240326 | 152700 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 198 | 20240326 | 152600 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 199 | 20240326 | 152500 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 200 | 20240326 | 152400 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 201 | 20240326 | 152300 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 202 | 20240326 | 152200 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 203 | 20240326 | 152100 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 204 | 20240326 | 152000 | 173404486500 | 241000 | 241000 | 241000 | 241000 | 0 |
| 205 | 20240326 | 151900 | 173404486500 | 241000 | 241000 | 241500 | 240500 | 10562 |
| 206 | 20240326 | 151800 | 170859035000 | 241500 | 241000 | 241500 | 241000 | 1830 |
| 207 | 20240326 | 151700 | 170417889000 | 241000 | 241000 | 241500 | 241000 | 3049 |
| 208 | 20240326 | 151600 | 169682975500 | 241000 | 241000 | 241500 | 241000 | 1786 |
| 209 | 20240326 | 151500 | 169252252500 | 241000 | 240500 | 241500 | 240500 | 4254 |
| 210 | 20240326 | 151400 | 168226914000 | 240500 | 241000 | 241000 | 240500 | 2127 |
| 211 | 20240326 | 151300 | 167714424000 | 240500 | 240500 | 241000 | 240500 | 1673 |
| 212 | 20240326 | 151200 | 167311566000 | 240500 | 240500 | 241000 | 240500 | 1301 |
| 213 | 20240326 | 151100 | 166998320000 | 240500 | 241000 | 241500 | 240500 | 5680 |
| 214 | 20240326 | 151000 | 165629911000 | 241000 | 241000 | 241500 | 241000 | 690 |
| 215 | 20240326 | 150900 | 165463543000 | 241000 | 241000 | 241500 | 241000 | 891 |
| 216 | 20240326 | 150800 | 165248776500 | 241000 | 241500 | 241500 | 241000 | 458 |
| 217 | 20240326 | 150700 | 165138374500 | 241000 | 241000 | 241500 | 241000 | 600 |
| 218 | 20240326 | 150600 | 164993735000 | 241000 | 240500 | 241500 | 240500 | 5353 |
| 219 | 20240326 | 150500 | 163703689500 | 240500 | 241000 | 241500 | 240500 | 3184 |
| 220 | 20240326 | 150400 | 162936816500 | 241000 | 241000 | 241500 | 241000 | 2405 |
| 221 | 20240326 | 150300 | 162357192500 | 241000 | 241000 | 241500 | 241000 | 555 |
| 222 | 20240326 | 150200 | 162223428500 | 241000 | 241000 | 241500 | 240500 | 19143 |
| 223 | 20240326 | 150100 | 157610256500 | 241000 | 241000 | 241500 | 241000 | 631 |
| 224 | 20240326 | 150000 | 157458143000 | 241000 | 241000 | 241500 | 241000 | 564 |
| 225 | 20240326 | 145900 | 157322138000 | 241500 | 241000 | 241500 | 241000 | 832 |
| 226 | 20240326 | 145800 | 157121529000 | 241000 | 241000 | 241500 | 241000 | 1127 |
| 227 | 20240326 | 145700 | 156849499500 | 241000 | 241000 | 241500 | 241000 | 4984 |
| 228 | 20240326 | 145600 | 155646300500 | 241000 | 241000 | 241500 | 241000 | 2438 |
| 229 | 20240326 | 145500 | 155058566000 | 241500 | 241000 | 241500 | 241000 | 1766 |
| 230 | 20240326 | 145400 | 154632804500 | 241000 | 241000 | 241500 | 241000 | 3107 |
| 231 | 20240326 | 145300 | 153883844500 | 241000 | 241500 | 241500 | 241000 | 4062 |
| 232 | 20240326 | 145200 | 152903294500 | 241500 | 241500 | 242000 | 241500 | 1373 |
| 233 | 20240326 | 145100 | 152571616000 | 241500 | 241500 | 242000 | 241500 | 1913 |
| 234 | 20240326 | 145000 | 152109482500 | 242000 | 241500 | 242000 | 241500 | 8235 |
| 235 | 20240326 | 144900 | 150120547000 | 241500 | 241500 | 242000 | 241500 | 1587 |
| 236 | 20240326 | 144800 | 149737202500 | 241500 | 241500 | 242000 | 241500 | 836 |
| 237 | 20240326 | 144700 | 149535062500 | 241500 | 241500 | 242000 | 241500 | 1464 |
| 238 | 20240326 | 144600 | 149181246500 | 241500 | 241500 | 242000 | 241500 | 602 |
| 239 | 20240326 | 144500 | 149035726500 | 241500 | 242000 | 242000 | 241500 | 1335 |
| 240 | 20240326 | 144400 | 148713107500 | 241500 | 241500 | 242000 | 241500 | 1139 |
| 241 | 20240326 | 144300 | 148437844000 | 241500 | 241500 | 242000 | 241500 | 1075 |
| 242 | 20240326 | 144200 | 148178025000 | 241500 | 242000 | 242000 | 241500 | 1679 |
| 243 | 20240326 | 144100 | 147772267500 | 241500 | 242000 | 242000 | 241500 | 1102 |
| 244 | 20240326 | 144000 | 147505888000 | 241500 | 241500 | 242000 | 241500 | 1339 |
| 245 | 20240326 | 143900 | 147182295500 | 241500 | 241500 | 242000 | 241500 | 1345 |
| 246 | 20240326 | 143800 | 146857314000 | 241500 | 241500 | 242000 | 241500 | 882 |
| 247 | 20240326 | 143700 | 146644242000 | 242000 | 241500 | 242000 | 241500 | 1294 |
| 248 | 20240326 | 143600 | 146331467500 | 242000 | 241500 | 242000 | 241500 | 919 |
| 249 | 20240326 | 143500 | 146109337000 | 241500 | 241500 | 242000 | 241500 | 1348 |
| 250 | 20240326 | 143400 | 145783504500 | 241500 | 242000 | 242000 | 241500 | 1167 |
| 251 | 20240326 | 143300 | 145501313500 | 241500 | 241500 | 242000 | 241500 | 1073 |
| 252 | 20240326 | 143200 | 145242007500 | 241500 | 242000 | 242000 | 241500 | 1122 |
| 253 | 20240326 | 143100 | 144970748000 | 241500 | 242000 | 242000 | 241500 | 1002 |
| 254 | 20240326 | 143000 | 144728565000 | 242000 | 241500 | 242000 | 241500 | 1440 |
| 255 | 20240326 | 142900 | 144380597500 | 241500 | 241500 | 242000 | 241500 | 832 |
| 256 | 20240326 | 142800 | 144179472500 | 241500 | 242000 | 242000 | 241500 | 742 |
| 257 | 20240326 | 142700 | 144000129500 | 241500 | 241500 | 242000 | 241500 | 952 |
| 258 | 20240326 | 142600 | 143769970000 | 241500 | 241500 | 242000 | 241500 | 945 |
| 259 | 20240326 | 142500 | 143541493000 | 242000 | 242000 | 242000 | 241500 | 3327 |
| 260 | 20240326 | 142400 | 142737728500 | 241500 | 241500 | 242000 | 241500 | 1492 |
| 261 | 20240326 | 142300 | 142377137500 | 241500 | 241500 | 242000 | 241500 | 1254 |
| 262 | 20240326 | 142200 | 142074097500 | 241500 | 242000 | 242000 | 241500 | 1241 |
| 263 | 20240326 | 142100 | 141774169500 | 242000 | 241500 | 242000 | 241500 | 1447 |
| 264 | 20240326 | 142000 | 141424521500 | 242000 | 242000 | 242500 | 241500 | 5719 |
| 265 | 20240326 | 141900 | 140040231500 | 242500 | 242500 | 242500 | 242000 | 1717 |
| 266 | 20240326 | 141800 | 139624290500 | 242500 | 242500 | 243000 | 242000 | 3980 |
| 267 | 20240326 | 141700 | 138659339500 | 242500 | 242500 | 243000 | 242500 | 1673 |
| 268 | 20240326 | 141600 | 138253408000 | 242500 | 242500 | 243000 | 242500 | 2512 |
| 269 | 20240326 | 141500 | 137643918500 | 242500 | 242500 | 243000 | 242500 | 1284 |
| 270 | 20240326 | 141400 | 137332361500 | 242500 | 242500 | 243000 | 242500 | 2190 |
| 271 | 20240326 | 141300 | 136800862500 | 242500 | 242500 | 243000 | 242500 | 1490 |
| 272 | 20240326 | 141200 | 136439326000 | 243000 | 242500 | 243000 | 242500 | 1644 |
| 273 | 20240326 | 141100 | 136040351000 | 243000 | 242500 | 243000 | 242500 | 1545 |
| 274 | 20240326 | 141000 | 135665368500 | 242500 | 242500 | 243000 | 242500 | 1405 |
| 275 | 20240326 | 140900 | 135324435000 | 243000 | 243000 | 243000 | 242500 | 1760 |
| 276 | 20240326 | 140800 | 134897202000 | 242500 | 242500 | 243000 | 242500 | 1656 |
| 277 | 20240326 | 140700 | 134495298000 | 242500 | 242500 | 243000 | 242500 | 748 |
| 278 | 20240326 | 140600 | 134313728000 | 243000 | 242500 | 243000 | 242500 | 1171 |
| 279 | 20240326 | 140500 | 134029499000 | 243000 | 243000 | 243000 | 242500 | 1737 |
| 280 | 20240326 | 140400 | 133607998000 | 243000 | 243000 | 243000 | 242500 | 792 |
| 281 | 20240326 | 140300 | 133415768000 | 243000 | 242500 | 243000 | 242500 | 1728 |
| 282 | 20240326 | 140200 | 132996281000 | 243000 | 243000 | 243000 | 242500 | 1007 |
| 283 | 20240326 | 140100 | 132751727500 | 243000 | 243000 | 243000 | 242500 | 1021 |
| 284 | 20240326 | 140000 | 132503715000 | 243000 | 243000 | 243000 | 242500 | 1351 |
| 285 | 20240326 | 135900 | 132175716000 | 242500 | 243000 | 243000 | 242500 | 881 |
| 286 | 20240326 | 135800 | 131961831000 | 242500 | 243000 | 243000 | 242500 | 677 |
| 287 | 20240326 | 135700 | 131797374500 | 243000 | 242000 | 243000 | 242000 | 4273 |
| 288 | 20240326 | 135600 | 130761174000 | 242000 | 242000 | 242500 | 242000 | 4388 |
| 289 | 20240326 | 135500 | 129697273500 | 242500 | 242000 | 242500 | 242000 | 921 |
| 290 | 20240326 | 135400 | 129474086500 | 242500 | 242000 | 242500 | 242000 | 882 |
| 291 | 20240326 | 135300 | 129260441500 | 242500 | 242000 | 242500 | 242000 | 1010 |
| 292 | 20240326 | 135200 | 129015750500 | 242000 | 242500 | 242500 | 242000 | 1098 |
| 293 | 20240326 | 135100 | 128749634500 | 242500 | 242000 | 242500 | 242000 | 447 |
| 294 | 20240326 | 135000 | 128641339000 | 242000 | 242000 | 242500 | 242000 | 1081 |
| 295 | 20240326 | 134900 | 128379395000 | 242500 | 242000 | 242500 | 242000 | 1173 |
| 296 | 20240326 | 134800 | 128095034000 | 242000 | 242000 | 242500 | 242000 | 2294 |
| 297 | 20240326 | 134700 | 127539329000 | 242000 | 242000 | 242500 | 242000 | 1132 |
| 298 | 20240326 | 134600 | 127264979000 | 242000 | 242500 | 242500 | 242000 | 1106 |
| 299 | 20240326 | 134500 | 126996930500 | 242000 | 242000 | 242500 | 242000 | 1593 |
| 300 | 20240326 | 134400 | 126610901000 | 242500 | 242500 | 242500 | 242000 | 1469 |
| 301 | 20240326 | 134300 | 126254829500 | 242500 | 242000 | 242500 | 242000 | 771 |
| 302 | 20240326 | 134200 | 126067962000 | 242500 | 242000 | 242500 | 242000 | 745 |
| 303 | 20240326 | 134100 | 125887373500 | 242500 | 242500 | 242500 | 242000 | 531 |
| 304 | 20240326 | 134000 | 125758653000 | 242500 | 242000 | 242500 | 241500 | 6399 |
| 305 | 20240326 | 133900 | 124210177000 | 241500 | 241500 | 242000 | 241500 | 766 |
| 306 | 20240326 | 133800 | 124024962000 | 242000 | 242000 | 242000 | 241500 | 559 |
| 307 | 20240326 | 133700 | 123889769000 | 241500 | 241500 | 242000 | 241500 | 607 |
| 308 | 20240326 | 133600 | 123743047500 | 241500 | 242000 | 242000 | 241500 | 422 |
| 309 | 20240326 | 133500 | 123640969000 | 242000 | 241500 | 242000 | 241500 | 832 |
| 310 | 20240326 | 133400 | 123439783500 | 241500 | 241500 | 242000 | 241500 | 659 |
| 311 | 20240326 | 133300 | 123280445000 | 241500 | 241500 | 242000 | 241500 | 759 |
| 312 | 20240326 | 133200 | 123096974500 | 241500 | 241500 | 242000 | 241500 | 991 |
| 313 | 20240326 | 133100 | 122857345000 | 241500 | 241500 | 242000 | 241500 | 751 |
| 314 | 20240326 | 133000 | 122675766500 | 241500 | 241500 | 242000 | 241500 | 652 |
| 315 | 20240326 | 132900 | 122518124500 | 242000 | 242000 | 242000 | 241500 | 712 |
| 316 | 20240326 | 132800 | 122345947500 | 242000 | 242000 | 242000 | 241500 | 858 |
| 317 | 20240326 | 132700 | 122138594000 | 241500 | 241500 | 242000 | 241500 | 496 |
| 318 | 20240326 | 132600 | 122018744000 | 241500 | 241500 | 242000 | 241500 | 2104 |
| 319 | 20240326 | 132500 | 121510412500 | 241500 | 241500 | 242000 | 241500 | 464 |
| 320 | 20240326 | 132400 | 121398307000 | 241500 | 241000 | 242000 | 241000 | 4166 |
| 321 | 20240326 | 132300 | 120392059000 | 241000 | 241500 | 241500 | 241000 | 543 |
| 322 | 20240326 | 132200 | 120261158500 | 241000 | 241000 | 241500 | 241000 | 904 |
| 323 | 20240326 | 132100 | 120043154000 | 241000 | 241500 | 242000 | 241000 | 2370 |
| 324 | 20240326 | 132000 | 119470804500 | 241500 | 242000 | 242000 | 241500 | 5745 |
| 325 | 20240326 | 131900 | 118082941500 | 241500 | 242000 | 242000 | 241500 | 632 |
| 326 | 20240326 | 131800 | 117930246000 | 242000 | 241500 | 242000 | 241500 | 1035 |
| 327 | 20240326 | 131700 | 117680082500 | 242000 | 241500 | 242000 | 241500 | 668 |
| 328 | 20240326 | 131600 | 117518617000 | 242000 | 242000 | 242000 | 241500 | 283 |
| 329 | 20240326 | 131500 | 117450168000 | 241500 | 241500 | 242000 | 241500 | 356 |
| 330 | 20240326 | 131400 | 117364141000 | 241500 | 241500 | 242000 | 241500 | 274 |
| 331 | 20240326 | 131300 | 117297941500 | 241500 | 242000 | 242000 | 241500 | 415 |
| 332 | 20240326 | 131200 | 117197673000 | 241500 | 241500 | 242000 | 241500 | 247 |
| 333 | 20240326 | 131100 | 117137974500 | 242000 | 241000 | 242000 | 241000 | 4982 |
| 334 | 20240326 | 131000 | 115934786000 | 241000 | 241500 | 241500 | 241000 | 233 |
| 335 | 20240326 | 130900 | 115878605000 | 241000 | 241000 | 241500 | 241000 | 395 |
| 336 | 20240326 | 130800 | 115783384500 | 241500 | 241000 | 241500 | 241000 | 918 |
| 337 | 20240326 | 130700 | 115562090500 | 241000 | 241000 | 241500 | 240500 | 2721 |
| 338 | 20240326 | 130600 | 114906335000 | 240500 | 241000 | 241500 | 240500 | 10905 |
| 339 | 20240326 | 130500 | 112279182500 | 241000 | 241000 | 241500 | 241000 | 608 |
| 340 | 20240326 | 130400 | 112132619500 | 241000 | 241500 | 241500 | 241000 | 507 |
| 341 | 20240326 | 130300 | 112010335000 | 241000 | 241500 | 242000 | 241000 | 5320 |
| 342 | 20240326 | 130200 | 110725863000 | 241500 | 241500 | 242000 | 241500 | 401 |
| 343 | 20240326 | 130100 | 110628967000 | 242000 | 241500 | 242000 | 241500 | 818 |
| 344 | 20240326 | 130000 | 110431337000 | 241500 | 241500 | 242000 | 241500 | 642 |
| 345 | 20240326 | 125900 | 110276247000 | 241500 | 242000 | 242000 | 241500 | 1089 |
| 346 | 20240326 | 125800 | 110013173000 | 242000 | 241500 | 242000 | 241500 | 631 |
| 347 | 20240326 | 125700 | 109860644500 | 241500 | 242000 | 242000 | 241500 | 555 |
| 348 | 20240326 | 125600 | 109726419000 | 242000 | 242000 | 242000 | 241500 | 363 |
| 349 | 20240326 | 125500 | 109638661500 | 241500 | 241500 | 242000 | 241500 | 415 |
| 350 | 20240326 | 125400 | 109538324500 | 241500 | 241500 | 242000 | 241500 | 288 |
| 351 | 20240326 | 125300 | 109468749500 | 242000 | 241500 | 242000 | 241500 | 226 |
| 352 | 20240326 | 125200 | 109414125000 | 241500 | 241500 | 242000 | 241500 | 195 |
| 353 | 20240326 | 125100 | 109366975000 | 241500 | 241500 | 242000 | 241500 | 284 |
| 354 | 20240326 | 125000 | 109298367500 | 241500 | 241500 | 242000 | 241500 | 869 |
| 355 | 20240326 | 124900 | 109088500000 | 242000 | 241500 | 242000 | 241500 | 1390 |
| 356 | 20240326 | 124800 | 108752788500 | 241500 | 241500 | 242000 | 241500 | 2205 |
| 357 | 20240326 | 124700 | 108219251500 | 242000 | 241500 | 242000 | 241500 | 376 |
| 358 | 20240326 | 124600 | 108128422000 | 241500 | 241500 | 242000 | 241500 | 623 |
| 359 | 20240326 | 124500 | 107977957000 | 242000 | 241500 | 242000 | 241500 | 598 |
| 360 | 20240326 | 124400 | 107833403000 | 241500 | 242000 | 242500 | 241500 | 6804 |
| 361 | 20240326 | 124300 | 106186841000 | 242500 | 242000 | 242500 | 242000 | 433 |
| 362 | 20240326 | 124200 | 106082032500 | 242500 | 242000 | 242500 | 242000 | 285 |
| 363 | 20240326 | 124100 | 106012975000 | 242000 | 242000 | 242500 | 242000 | 441 |
| 364 | 20240326 | 124000 | 105906166500 | 242500 | 242000 | 242500 | 242000 | 224 |
| 365 | 20240326 | 123900 | 105851905500 | 242000 | 242000 | 242500 | 242000 | 249 |
| 366 | 20240326 | 123800 | 105791612500 | 242500 | 242000 | 242500 | 242000 | 910 |
| 367 | 20240326 | 123700 | 105571187500 | 242500 | 242000 | 242500 | 242000 | 405 |
| 368 | 20240326 | 123600 | 105473013000 | 242000 | 242000 | 242500 | 242000 | 774 |
| 369 | 20240326 | 123500 | 105285384500 | 242500 | 242000 | 242500 | 242000 | 1708 |
| 370 | 20240326 | 123400 | 104871312000 | 242000 | 242000 | 242500 | 242000 | 352 |
| 371 | 20240326 | 123300 | 104786046000 | 242000 | 242000 | 242500 | 242000 | 589 |
| 372 | 20240326 | 123200 | 104643411500 | 242500 | 242000 | 242500 | 242000 | 550 |
| 373 | 20240326 | 123100 | 104510237000 | 242000 | 242000 | 242500 | 242000 | 815 |
| 374 | 20240326 | 123000 | 104312958000 | 242500 | 242000 | 242500 | 242000 | 757 |
| 375 | 20240326 | 122900 | 104129473000 | 242000 | 242500 | 242500 | 242000 | 1118 |
| 376 | 20240326 | 122800 | 103858848500 | 242500 | 242000 | 242500 | 242000 | 288 |
| 377 | 20240326 | 122700 | 103789126500 | 242000 | 242000 | 242500 | 242000 | 307 |
| 378 | 20240326 | 122600 | 103714810000 | 242000 | 242000 | 242500 | 242000 | 387 |
| 379 | 20240326 | 122500 | 103621146000 | 242000 | 242000 | 242500 | 242000 | 329 |
| 380 | 20240326 | 122400 | 103541526000 | 242000 | 242000 | 242500 | 242000 | 313 |
| 381 | 20240326 | 122300 | 103465751000 | 242500 | 242000 | 242500 | 242000 | 280 |
| 382 | 20240326 | 122200 | 103397970000 | 242000 | 242500 | 243000 | 242000 | 9301 |
| 383 | 20240326 | 122100 | 101142752500 | 242500 | 242500 | 243000 | 242500 | 822 |
| 384 | 20240326 | 122000 | 100943388000 | 242500 | 242500 | 243000 | 242500 | 168 |
| 385 | 20240326 | 121900 | 100902641000 | 242500 | 242500 | 243000 | 242500 | 235 |
| 386 | 20240326 | 121800 | 100845628000 | 242500 | 242500 | 243000 | 242500 | 381 |
| 387 | 20240326 | 121700 | 100753176500 | 242500 | 243000 | 243000 | 242500 | 459 |
| 388 | 20240326 | 121600 | 100641794500 | 242500 | 243000 | 243000 | 242500 | 627 |
| 389 | 20240326 | 121500 | 100489665000 | 243000 | 243000 | 243000 | 242500 | 987 |
| 390 | 20240326 | 121400 | 100250224500 | 242500 | 242500 | 243000 | 242500 | 654 |
| 391 | 20240326 | 121300 | 100091385000 | 243000 | 243000 | 243000 | 242500 | 443 |
| 392 | 20240326 | 121200 | 99983834000 | 243000 | 242500 | 243000 | 242500 | 402 |
| 393 | 20240326 | 121100 | 99886232000 | 242500 | 242500 | 243000 | 242500 | 327 |
| 394 | 20240326 | 121000 | 99806880000 | 243000 | 242500 | 243000 | 242500 | 287 |
| 395 | 20240326 | 120900 | 99737194500 | 243000 | 242500 | 243000 | 242500 | 285 |
| 396 | 20240326 | 120800 | 99668030500 | 243000 | 242500 | 243000 | 242500 | 280 |
| 397 | 20240326 | 120700 | 99600072000 | 242500 | 242500 | 243000 | 242500 | 270 |
| 398 | 20240326 | 120600 | 99534513000 | 242500 | 242500 | 243000 | 242500 | 478 |
| 399 | 20240326 | 120500 | 99418504500 | 243000 | 243000 | 243000 | 242500 | 290 |
| 400 | 20240326 | 120400 | 99348114500 | 242500 | 243000 | 243000 | 242500 | 278 |
| 401 | 20240326 | 120300 | 99280622000 | 242500 | 242500 | 243000 | 242500 | 189 |
| 402 | 20240326 | 120200 | 99234739000 | 243000 | 243000 | 243000 | 242500 | 391 |
| 403 | 20240326 | 120100 | 99139825500 | 243000 | 242500 | 243000 | 242500 | 147 |
| 404 | 20240326 | 120000 | 99104119500 | 243000 | 242500 | 243000 | 242500 | 323 |
| 405 | 20240326 | 115900 | 99025681500 | 243000 | 243000 | 243000 | 242500 | 298 |
| 406 | 20240326 | 115800 | 98953321000 | 243000 | 242500 | 243000 | 242500 | 362 |
| 407 | 20240326 | 115700 | 98865491000 | 242500 | 242500 | 243000 | 242500 | 206 |
| 408 | 20240326 | 115600 | 98815468000 | 243000 | 242500 | 243000 | 242500 | 239 |
| 409 | 20240326 | 115500 | 98757419500 | 242500 | 243000 | 243000 | 242500 | 159 |
| 410 | 20240326 | 115400 | 98718814500 | 242500 | 243000 | 243000 | 242500 | 135 |
| 411 | 20240326 | 115300 | 98686042000 | 242500 | 242500 | 243000 | 242500 | 6672 |
| 412 | 20240326 | 115200 | 97064803000 | 242500 | 243000 | 243000 | 242500 | 290 |
| 413 | 20240326 | 115100 | 96994395500 | 243000 | 242500 | 243000 | 242500 | 605 |
| 414 | 20240326 | 115000 | 96847518500 | 242500 | 242500 | 243000 | 242500 | 157 |
| 415 | 20240326 | 114900 | 96809430500 | 242500 | 243000 | 243000 | 242500 | 383 |
| 416 | 20240326 | 114800 | 96716538500 | 242500 | 242500 | 243000 | 242500 | 201 |
| 417 | 20240326 | 114700 | 96667779000 | 242500 | 242500 | 243000 | 242500 | 328 |
| 418 | 20240326 | 114600 | 96588208000 | 243000 | 242500 | 243000 | 242500 | 146 |
| 419 | 20240326 | 114500 | 96552797500 | 242500 | 242500 | 243000 | 242500 | 503 |
| 420 | 20240326 | 114400 | 96430760500 | 242500 | 242500 | 243000 | 242500 | 261 |
| 421 | 20240326 | 114300 | 96367397500 | 243000 | 243000 | 243000 | 243000 | 2229 |
| 422 | 20240326 | 114200 | 95825750500 | 243500 | 243000 | 243500 | 243000 | 529 |
| 423 | 20240326 | 114100 | 95697186000 | 243000 | 243000 | 243500 | 243000 | 1078 |
| 424 | 20240326 | 114000 | 95435193500 | 243000 | 243000 | 243500 | 243000 | 422 |
| 425 | 20240326 | 113900 | 95332561500 | 243000 | 243000 | 243500 | 243000 | 460 |
| 426 | 20240326 | 113800 | 95220671500 | 243000 | 243000 | 243500 | 243000 | 1086 |
| 427 | 20240326 | 113700 | 94956653500 | 243000 | 243000 | 243500 | 243000 | 306 |
| 428 | 20240326 | 113600 | 94882224500 | 243000 | 243000 | 243500 | 243000 | 253 |
| 429 | 20240326 | 113500 | 94820716500 | 243000 | 243000 | 243500 | 243000 | 520 |
| 430 | 20240326 | 113400 | 94694291000 | 243000 | 243500 | 243500 | 243000 | 220 |
| 431 | 20240326 | 113300 | 94640776500 | 243000 | 243500 | 243500 | 243000 | 504 |
| 432 | 20240326 | 113200 | 94518230000 | 243000 | 243000 | 243500 | 243000 | 216 |
| 433 | 20240326 | 113100 | 94465740000 | 243000 | 243500 | 243500 | 243000 | 128 |
| 434 | 20240326 | 113000 | 94434627000 | 243500 | 243000 | 243500 | 243000 | 3910 |
| 435 | 20240326 | 112900 | 93484437500 | 243000 | 243000 | 243500 | 243000 | 510 |
| 436 | 20240326 | 112800 | 93360454500 | 243000 | 243000 | 243500 | 243000 | 628 |
| 437 | 20240326 | 112700 | 93207799500 | 243000 | 243500 | 243500 | 243000 | 247 |
| 438 | 20240326 | 112600 | 93147702500 | 243000 | 243000 | 243500 | 243000 | 443 |
| 439 | 20240326 | 112500 | 93039903000 | 243500 | 243000 | 243500 | 243000 | 381 |
| 440 | 20240326 | 112400 | 92947269500 | 243500 | 243000 | 243500 | 243000 | 3018 |
| 441 | 20240326 | 112300 | 92213874500 | 243000 | 243500 | 243500 | 243000 | 111 |
| 442 | 20240326 | 112200 | 92186884500 | 243500 | 243000 | 243500 | 243000 | 227 |
| 443 | 20240326 | 112100 | 92131671000 | 243500 | 243000 | 243500 | 243000 | 161 |
| 444 | 20240326 | 112000 | 92092534500 | 243000 | 243500 | 243500 | 243000 | 17268 |
| 445 | 20240326 | 111900 | 87890611000 | 243500 | 244000 | 244000 | 243500 | 376 |
| 446 | 20240326 | 111800 | 87798952000 | 244000 | 244000 | 244000 | 243500 | 566 |
| 447 | 20240326 | 111700 | 87660942000 | 243500 | 243500 | 244000 | 243500 | 402 |
| 448 | 20240326 | 111600 | 87562956500 | 243500 | 244000 | 244000 | 243500 | 665 |
| 449 | 20240326 | 111500 | 87400752000 | 244000 | 243500 | 244000 | 243500 | 228 |
| 450 | 20240326 | 111400 | 87345161000 | 243500 | 243500 | 244000 | 243500 | 698 |
| 451 | 20240326 | 111300 | 87174881500 | 243500 | 243500 | 244000 | 243500 | 391 |
| 452 | 20240326 | 111200 | 87079586000 | 244000 | 244000 | 244000 | 243500 | 578 |
| 453 | 20240326 | 111100 | 86938618000 | 243500 | 243500 | 244000 | 243500 | 15352 |
| 454 | 20240326 | 111000 | 83197948500 | 243500 | 243000 | 243500 | 243000 | 505 |
| 455 | 20240326 | 110900 | 83075077000 | 243000 | 243000 | 243500 | 243000 | 384 |
| 456 | 20240326 | 110800 | 82981722000 | 243000 | 243500 | 243500 | 243000 | 372 |
| 457 | 20240326 | 110700 | 82891284500 | 243500 | 243000 | 243500 | 243000 | 1198 |
| 458 | 20240326 | 110600 | 82599717000 | 243000 | 243000 | 243500 | 243000 | 2339 |
| 459 | 20240326 | 110500 | 82031328000 | 243500 | 243500 | 243500 | 243000 | 646 |
| 460 | 20240326 | 110400 | 81874268500 | 243000 | 243500 | 243500 | 243000 | 857 |
| 461 | 20240326 | 110300 | 81665866500 | 243500 | 243500 | 243500 | 243000 | 258 |
| 462 | 20240326 | 110200 | 81603104000 | 243500 | 243000 | 243500 | 243000 | 1572 |
| 463 | 20240326 | 110100 | 81220794500 | 243500 | 243500 | 243500 | 243000 | 257 |
| 464 | 20240326 | 110000 | 81158270000 | 243000 | 243500 | 243500 | 243000 | 722 |
| 465 | 20240326 | 105900 | 80982603000 | 243500 | 243500 | 243500 | 243000 | 561 |
| 466 | 20240326 | 105800 | 80846157500 | 243000 | 243500 | 243500 | 243000 | 618 |
| 467 | 20240326 | 105700 | 80695793000 | 243000 | 243500 | 243500 | 243000 | 293 |
| 468 | 20240326 | 105600 | 80624523000 | 243500 | 243000 | 243500 | 243000 | 705 |
| 469 | 20240326 | 105500 | 80452882500 | 243500 | 243000 | 243500 | 243000 | 684 |
| 470 | 20240326 | 105400 | 80286350000 | 243500 | 243500 | 243500 | 243000 | 1709 |
| 471 | 20240326 | 105300 | 79870252500 | 243500 | 243000 | 243500 | 243000 | 4987 |
| 472 | 20240326 | 105200 | 78655937000 | 243500 | 243500 | 243500 | 243000 | 508 |
| 473 | 20240326 | 105100 | 78532249500 | 243500 | 242000 | 243500 | 242000 | 13900 |
| 474 | 20240326 | 105000 | 75159826000 | 242000 | 242000 | 242500 | 242000 | 359 |
| 475 | 20240326 | 104900 | 75072926000 | 242000 | 242000 | 242500 | 242000 | 397 |
| 476 | 20240326 | 104800 | 74976795000 | 242000 | 242000 | 242500 | 242000 | 298 |
| 477 | 20240326 | 104700 | 74904635500 | 242500 | 242000 | 242500 | 242000 | 368 |
| 478 | 20240326 | 104600 | 74815551000 | 242000 | 242000 | 242500 | 242000 | 335 |
| 479 | 20240326 | 104500 | 74734450500 | 242000 | 242000 | 242500 | 242000 | 298 |
| 480 | 20240326 | 104400 | 74662319500 | 242000 | 242000 | 242500 | 242000 | 436 |
| 481 | 20240326 | 104300 | 74556785000 | 242000 | 242500 | 243000 | 242000 | 3158 |
| 482 | 20240326 | 104200 | 73791083000 | 242500 | 242500 | 243000 | 242500 | 1528 |
| 483 | 20240326 | 104100 | 73420528500 | 242500 | 242500 | 243000 | 242500 | 349 |
| 484 | 20240326 | 104000 | 73335827000 | 242500 | 242500 | 243000 | 242500 | 1066 |
| 485 | 20240326 | 103900 | 73077168500 | 243000 | 242500 | 243000 | 242500 | 973 |
| 486 | 20240326 | 103800 | 72840936000 | 243000 | 242500 | 243000 | 242500 | 506 |
| 487 | 20240326 | 103700 | 72718177000 | 242500 | 242500 | 243000 | 242500 | 468 |
| 488 | 20240326 | 103600 | 72604600000 | 242500 | 242500 | 243000 | 242500 | 432 |
| 489 | 20240326 | 103500 | 72499795000 | 242500 | 242500 | 243000 | 242500 | 263 |
| 490 | 20240326 | 103400 | 72435994500 | 242500 | 242500 | 243000 | 242500 | 833 |
| 491 | 20240326 | 103300 | 72233951000 | 242500 | 242500 | 243000 | 242500 | 151 |
| 492 | 20240326 | 103200 | 72197328500 | 242500 | 242500 | 243000 | 242500 | 854 |
| 493 | 20240326 | 103100 | 71990213500 | 242500 | 243000 | 243000 | 242500 | 287 |
| 494 | 20240326 | 103000 | 71920574500 | 243000 | 243000 | 243500 | 242500 | 6509 |
| 495 | 20240326 | 102900 | 70338918000 | 243000 | 243000 | 243500 | 243000 | 212 |
| 496 | 20240326 | 102800 | 70287386000 | 243000 | 243000 | 243500 | 243000 | 537 |
| 497 | 20240326 | 102700 | 70156842500 | 243000 | 243000 | 243500 | 243000 | 346 |
| 498 | 20240326 | 102600 | 70072759000 | 243000 | 243500 | 243500 | 243000 | 405 |
| 499 | 20240326 | 102500 | 69974268000 | 243500 | 243500 | 243500 | 243000 | 501 |
| 500 | 20240326 | 102400 | 69852496500 | 243500 | 243500 | 243500 | 243000 | 164 |
| 501 | 20240326 | 102300 | 69812627500 | 243000 | 243000 | 243500 | 243000 | 208 |
| 502 | 20240326 | 102200 | 69762060500 | 243500 | 243000 | 243500 | 243000 | 89 |
| 503 | 20240326 | 102100 | 69740414000 | 243000 | 243500 | 244000 | 242500 | 11071 |
| 504 | 20240326 | 102000 | 67045802500 | 243500 | 243500 | 244000 | 243500 | 1183 |
| 505 | 20240326 | 101900 | 66757196500 | 244000 | 243500 | 244000 | 243000 | 7130 |
| 506 | 20240326 | 101800 | 65020767500 | 243000 | 243000 | 243500 | 243000 | 657 |
| 507 | 20240326 | 101700 | 64861005500 | 243500 | 243500 | 243500 | 243000 | 593 |
| 508 | 20240326 | 101600 | 64716651000 | 243000 | 243000 | 243500 | 243000 | 1909 |
| 509 | 20240326 | 101500 | 64251906000 | 243000 | 243000 | 243500 | 243000 | 8943 |
| 510 | 20240326 | 101400 | 62078103500 | 243000 | 242500 | 243000 | 242500 | 2804 |
| 511 | 20240326 | 101300 | 61397002500 | 242500 | 242500 | 243000 | 242000 | 4045 |
| 512 | 20240326 | 101200 | 60416014000 | 242500 | 242000 | 242500 | 242000 | 584 |
| 513 | 20240326 | 101100 | 60274551500 | 242000 | 242000 | 242500 | 242000 | 173 |
| 514 | 20240326 | 101000 | 60232677000 | 242500 | 242000 | 242500 | 242000 | 217 |
| 515 | 20240326 | 100900 | 60180144500 | 242500 | 242000 | 242500 | 242000 | 1590 |
| 516 | 20240326 | 100800 | 59794629500 | 242500 | 242000 | 242500 | 242000 | 175 |
| 517 | 20240326 | 100700 | 59752241000 | 242000 | 242500 | 242500 | 242000 | 2810 |
| 518 | 20240326 | 100600 | 59071178000 | 242500 | 242000 | 242500 | 242000 | 1226 |
| 519 | 20240326 | 100500 | 58774381000 | 242500 | 242000 | 242500 | 242000 | 500 |
| 520 | 20240326 | 100400 | 58653291000 | 242000 | 242000 | 242500 | 242000 | 850 |
| 521 | 20240326 | 100300 | 58447571500 | 242000 | 241500 | 242500 | 241500 | 2521 |
| 522 | 20240326 | 100200 | 57837487000 | 242000 | 242000 | 242500 | 242000 | 1727 |
| 523 | 20240326 | 100100 | 57419551500 | 242000 | 242000 | 242500 | 241500 | 4688 |
| 524 | 20240326 | 100000 | 56284744500 | 242000 | 241500 | 242000 | 241500 | 200 |
| 525 | 20240326 | 095900 | 56236404500 | 241500 | 241000 | 242000 | 241000 | 2707 |
| 526 | 20240326 | 095800 | 55582052500 | 241000 | 241500 | 242000 | 241000 | 2603 |
| 527 | 20240326 | 095700 | 54953441500 | 241500 | 242000 | 242500 | 241500 | 3603 |
| 528 | 20240326 | 095600 | 54081905000 | 242500 | 242000 | 242500 | 242000 | 718 |
| 529 | 20240326 | 095500 | 53908101000 | 242000 | 242500 | 242500 | 242000 | 280 |
| 530 | 20240326 | 095400 | 53840317500 | 242500 | 242500 | 243000 | 242000 | 2364 |
| 531 | 20240326 | 095300 | 53267152000 | 242500 | 242500 | 243000 | 242500 | 2108 |
| 532 | 20240326 | 095200 | 52755913000 | 242500 | 242500 | 243000 | 242500 | 2192 |
| 533 | 20240326 | 095100 | 52224313000 | 242500 | 243000 | 243000 | 242500 | 927 |
| 534 | 20240326 | 095000 | 51999169000 | 243000 | 243000 | 243000 | 242500 | 316 |
| 535 | 20240326 | 094900 | 51922491000 | 242500 | 242500 | 243000 | 242000 | 3090 |
| 536 | 20240326 | 094800 | 51173147500 | 242500 | 242500 | 242500 | 242000 | 795 |
| 537 | 20240326 | 094700 | 50980440500 | 242000 | 242000 | 242500 | 241500 | 2265 |
| 538 | 20240326 | 094600 | 50432319500 | 242000 | 242000 | 242000 | 241500 | 5984 |
| 539 | 20240326 | 094500 | 48984661500 | 241500 | 242000 | 242000 | 241500 | 1265 |
| 540 | 20240326 | 094400 | 48678759500 | 241500 | 241000 | 242000 | 241000 | 6698 |
| 541 | 20240326 | 094300 | 47061423500 | 241000 | 241000 | 241500 | 241000 | 620 |
| 542 | 20240326 | 094200 | 46911968000 | 241000 | 241000 | 241500 | 241000 | 697 |
| 543 | 20240326 | 094100 | 46743822500 | 241000 | 241500 | 241500 | 241000 | 320 |
| 544 | 20240326 | 094000 | 46666634000 | 241500 | 241500 | 241500 | 241000 | 1025 |
| 545 | 20240326 | 093900 | 46419590500 | 241500 | 241500 | 241500 | 241000 | 3240 |
| 546 | 20240326 | 093800 | 45637325000 | 241500 | 241500 | 242000 | 241500 | 230 |
| 547 | 20240326 | 093700 | 45581759500 | 241500 | 242500 | 243000 | 241500 | 6401 |
| 548 | 20240326 | 093600 | 44030408500 | 243000 | 242500 | 243000 | 242000 | 3487 |
| 549 | 20240326 | 093500 | 43184964500 | 242500 | 242000 | 242500 | 242000 | 1277 |
| 550 | 20240326 | 093400 | 42875917000 | 242000 | 242000 | 242500 | 242000 | 1108 |
| 551 | 20240326 | 093300 | 42607749000 | 242000 | 242500 | 243000 | 242000 | 6068 |
| 552 | 20240326 | 093200 | 41137454500 | 242500 | 241500 | 243000 | 241500 | 7896 |
| 553 | 20240326 | 093100 | 39225379000 | 241500 | 242000 | 242000 | 241000 | 4271 |
| 554 | 20240326 | 093000 | 38193828500 | 242000 | 242000 | 243000 | 242000 | 7396 |
| 555 | 20240326 | 092900 | 36402584500 | 242000 | 243000 | 243000 | 242000 | 6167 |
| 556 | 20240326 | 092800 | 34905440000 | 243000 | 243000 | 243500 | 243000 | 788 |
| 557 | 20240326 | 092700 | 34713945500 | 243000 | 243000 | 243500 | 242500 | 3040 |
| 558 | 20240326 | 092600 | 33974680000 | 242500 | 243500 | 243500 | 242500 | 3445 |
| 559 | 20240326 | 092500 | 33137545000 | 243500 | 243000 | 243500 | 243000 | 560 |
| 560 | 20240326 | 092400 | 33001443000 | 243000 | 243000 | 243500 | 242500 | 1402 |
| 561 | 20240326 | 092300 | 32660715500 | 243000 | 243500 | 243500 | 243000 | 2440 |
| 562 | 20240326 | 092200 | 32067707000 | 243500 | 243500 | 243500 | 243000 | 3399 |
| 563 | 20240326 | 092100 | 31240244500 | 243500 | 243500 | 244000 | 243500 | 2240 |
| 564 | 20240326 | 092000 | 30694471500 | 243500 | 243500 | 243500 | 243000 | 5012 |
| 565 | 20240326 | 091900 | 29474277000 | 243500 | 243000 | 243500 | 243000 | 2613 |
| 566 | 20240326 | 091800 | 28838126000 | 243500 | 242500 | 243500 | 242500 | 10345 |
| 567 | 20240326 | 091700 | 26322112000 | 242500 | 242500 | 243000 | 242500 | 815 |
| 568 | 20240326 | 091600 | 26124437000 | 242500 | 243000 | 243500 | 242500 | 2834 |
| 569 | 20240326 | 091500 | 25435767000 | 243000 | 242500 | 243500 | 242500 | 1488 |
| 570 | 20240326 | 091400 | 25074141000 | 242500 | 243000 | 243000 | 242500 | 1659 |
| 571 | 20240326 | 091300 | 24671161500 | 243000 | 243500 | 244000 | 242500 | 7868 |
| 572 | 20240326 | 091200 | 22755359000 | 244000 | 243500 | 244000 | 243500 | 19124 |
| 573 | 20240326 | 091100 | 18092334000 | 243500 | 243500 | 243500 | 243000 | 2855 |
| 574 | 20240326 | 091000 | 17397326500 | 243500 | 243000 | 243500 | 242500 | 8646 |
| 575 | 20240326 | 090900 | 15296099500 | 242500 | 241500 | 243000 | 241500 | 6948 |
| 576 | 20240326 | 090800 | 13612987000 | 242000 | 241500 | 242000 | 241500 | 2412 |
| 577 | 20240326 | 090700 | 13030030000 | 241500 | 241500 | 242000 | 241000 | 4653 |
| 578 | 20240326 | 090600 | 11906814000 | 241000 | 240500 | 241500 | 240500 | 4746 |
| 579 | 20240326 | 090500 | 10762779000 | 240500 | 240000 | 241000 | 240000 | 10763 |
| 580 | 20240326 | 090400 | 8174789000 | 240000 | 240500 | 240500 | 240000 | 3937 |
| 581 | 20240326 | 090300 | 7229302000 | 240500 | 240000 | 240500 | 240000 | 1369 |
| 582 | 20240326 | 090200 | 6900176500 | 240500 | 240000 | 240500 | 239500 | 4821 |
| 583 | 20240326 | 090100 | 5743134000 | 240000 | 239500 | 240500 | 239500 | 4167 |
| 584 | 20240326 | 090000 | 4743113500 | 239500 | 239000 | 240500 | 238500 | 19524 |