34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 183800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 8000 |
| 3 | 20240326 | 183700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 4 | 20240326 | 183600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 5 | 20240326 | 183500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 6 | 20240326 | 183400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 7 | 20240326 | 183300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 8 | 20240326 | 183200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 9 | 20240326 | 183100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 10 | 20240326 | 183000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 11 | 20240326 | 182900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 12 | 20240326 | 182800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 13 | 20240326 | 182700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 14 | 20240326 | 182600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 15 | 20240326 | 182500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 16 | 20240326 | 182400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 17 | 20240326 | 182300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 18 | 20240326 | 182200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 19 | 20240326 | 182100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 20 | 20240326 | 182000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 21 | 20240326 | 181900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 22 | 20240326 | 181800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 23 | 20240326 | 181700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 24 | 20240326 | 181600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 25 | 20240326 | 181500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 26 | 20240326 | 181400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 27 | 20240326 | 181300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 28 | 20240326 | 181200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 29 | 20240326 | 181100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 30 | 20240326 | 181000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 31 | 20240326 | 180900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 32 | 20240326 | 180800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 8000 |
| 33 | 20240326 | 180700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 34 | 20240326 | 180600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 35 | 20240326 | 180500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 36 | 20240326 | 180400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 37 | 20240326 | 180300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 38 | 20240326 | 180200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 39 | 20240326 | 180100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 40 | 20240326 | 180000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 41 | 20240326 | 175900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 42 | 20240326 | 175800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 43 | 20240326 | 175700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 44 | 20240326 | 175600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 45 | 20240326 | 175500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 46 | 20240326 | 175400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 47 | 20240326 | 175300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 48 | 20240326 | 175200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 49 | 20240326 | 175100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 50 | 20240326 | 175000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 51 | 20240326 | 174900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 52 | 20240326 | 174800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 53 | 20240326 | 174700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 54 | 20240326 | 174600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 55 | 20240326 | 174500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 56 | 20240326 | 174400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 57 | 20240326 | 174300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 58 | 20240326 | 174200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 59 | 20240326 | 174100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 60 | 20240326 | 174000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 61 | 20240326 | 173900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 62 | 20240326 | 173800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 8000 |
| 63 | 20240326 | 173700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 64 | 20240326 | 173600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 65 | 20240326 | 173500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 66 | 20240326 | 173400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 67 | 20240326 | 173300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 68 | 20240326 | 173200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 69 | 20240326 | 173100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 70 | 20240326 | 173000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 71 | 20240326 | 172900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 72 | 20240326 | 172800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 73 | 20240326 | 172700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 74 | 20240326 | 172600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 75 | 20240326 | 172500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 76 | 20240326 | 172400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 77 | 20240326 | 172300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 78 | 20240326 | 172200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 79 | 20240326 | 172100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 80 | 20240326 | 172000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 81 | 20240326 | 171900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 82 | 20240326 | 171800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 83 | 20240326 | 171700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 84 | 20240326 | 171600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 85 | 20240326 | 171500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 86 | 20240326 | 171400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 87 | 20240326 | 171300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 88 | 20240326 | 171200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 89 | 20240326 | 171100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 90 | 20240326 | 171000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 91 | 20240326 | 170900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 92 | 20240326 | 170800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 8000 |
| 93 | 20240326 | 170700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 94 | 20240326 | 170600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 95 | 20240326 | 170500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 96 | 20240326 | 170400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 97 | 20240326 | 170300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 98 | 20240326 | 170200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 99 | 20240326 | 170100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 100 | 20240326 | 170000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 101 | 20240326 | 165900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 102 | 20240326 | 165800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 103 | 20240326 | 165700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 104 | 20240326 | 165600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 105 | 20240326 | 165500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 106 | 20240326 | 165400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 107 | 20240326 | 165300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 108 | 20240326 | 165200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 109 | 20240326 | 165100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 110 | 20240326 | 165000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 111 | 20240326 | 164900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 112 | 20240326 | 164800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 113 | 20240326 | 164700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 114 | 20240326 | 164600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 115 | 20240326 | 164500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 116 | 20240326 | 164400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 117 | 20240326 | 164300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 118 | 20240326 | 164200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 119 | 20240326 | 164100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 120 | 20240326 | 164000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 121 | 20240326 | 163900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 122 | 20240326 | 163800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 8000 |
| 123 | 20240326 | 163700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 124 | 20240326 | 163600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 125 | 20240326 | 163500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 126 | 20240326 | 163400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 127 | 20240326 | 163300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 128 | 20240326 | 163200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 129 | 20240326 | 163100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 130 | 20240326 | 163000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 131 | 20240326 | 162900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 132 | 20240326 | 162800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 133 | 20240326 | 162700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 134 | 20240326 | 162600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 135 | 20240326 | 162500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 136 | 20240326 | 162400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 137 | 20240326 | 162300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 138 | 20240326 | 162200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 139 | 20240326 | 162100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 140 | 20240326 | 162000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 141 | 20240326 | 161900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 142 | 20240326 | 161800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 143 | 20240326 | 161700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 144 | 20240326 | 161600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 145 | 20240326 | 161500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 146 | 20240326 | 161400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 147 | 20240326 | 161300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 148 | 20240326 | 161200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 149 | 20240326 | 161100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 150 | 20240326 | 161000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 151 | 20240326 | 160900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 152 | 20240326 | 160800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 8000 |
| 153 | 20240326 | 160700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 154 | 20240326 | 160600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 155 | 20240326 | 160500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 156 | 20240326 | 160400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 157 | 20240326 | 160300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 158 | 20240326 | 160200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 159 | 20240326 | 160100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 160 | 20240326 | 160000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 161 | 20240326 | 155900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 162 | 20240326 | 155800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 163 | 20240326 | 155700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 164 | 20240326 | 155600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 165 | 20240326 | 155500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 166 | 20240326 | 155400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 167 | 20240326 | 155300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 168 | 20240326 | 155200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 169 | 20240326 | 155100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 170 | 20240326 | 155000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 171 | 20240326 | 154900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 172 | 20240326 | 154800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 173 | 20240326 | 154700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 174 | 20240326 | 154600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 175 | 20240326 | 154500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 176 | 20240326 | 154400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 177 | 20240326 | 154300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 178 | 20240326 | 154200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 179 | 20240326 | 154100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 180 | 20240326 | 154000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 181 | 20240326 | 153900 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 182 | 20240326 | 153800 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 8000 |
| 183 | 20240326 | 153700 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 184 | 20240326 | 153600 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 185 | 20240326 | 153500 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 186 | 20240326 | 153400 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 187 | 20240326 | 153300 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 188 | 20240326 | 153200 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 189 | 20240326 | 153100 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 190 | 20240326 | 153000 | 100718673000 | 314500 | 314500 | 314500 | 314500 | 8000 |
| 191 | 20240326 | 152900 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 192 | 20240326 | 152800 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 193 | 20240326 | 152700 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 194 | 20240326 | 152600 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 195 | 20240326 | 152500 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 196 | 20240326 | 152400 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 197 | 20240326 | 152300 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 198 | 20240326 | 152200 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 199 | 20240326 | 152100 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 200 | 20240326 | 152000 | 98202673000 | 314500 | 314500 | 314500 | 314500 | 0 |
| 201 | 20240326 | 151900 | 98202673000 | 314500 | 314500 | 314500 | 314000 | 1638 |
| 202 | 20240326 | 151800 | 97688162500 | 314000 | 314500 | 314500 | 314000 | 1610 |
| 203 | 20240326 | 151700 | 97182517000 | 314500 | 314000 | 314500 | 314000 | 1390 |
| 204 | 20240326 | 151600 | 96745979500 | 314000 | 314000 | 314500 | 314000 | 928 |
| 205 | 20240326 | 151500 | 96454447500 | 314000 | 314000 | 314500 | 314000 | 1228 |
| 206 | 20240326 | 151400 | 96068773000 | 314000 | 314000 | 314500 | 314000 | 2567 |
| 207 | 20240326 | 151300 | 95262706500 | 314000 | 314000 | 314500 | 314000 | 559 |
| 208 | 20240326 | 151200 | 95087160500 | 314000 | 314000 | 314500 | 314000 | 1838 |
| 209 | 20240326 | 151100 | 94509905000 | 314500 | 314500 | 314500 | 314000 | 1280 |
| 210 | 20240326 | 151000 | 94107881500 | 314500 | 314000 | 314500 | 314000 | 1864 |
| 211 | 20240326 | 150900 | 93521946000 | 314000 | 314000 | 314500 | 314000 | 1591 |
| 212 | 20240326 | 150800 | 93022071500 | 314000 | 314000 | 314500 | 314000 | 511 |
| 213 | 20240326 | 150700 | 92861547500 | 314000 | 314000 | 314500 | 314000 | 882 |
| 214 | 20240326 | 150600 | 92584521500 | 314000 | 314500 | 314500 | 314000 | 935 |
| 215 | 20240326 | 150500 | 92290869000 | 314500 | 314500 | 314500 | 314000 | 848 |
| 216 | 20240326 | 150400 | 92024514000 | 314500 | 314000 | 314500 | 314000 | 692 |
| 217 | 20240326 | 150300 | 91807159500 | 314000 | 314000 | 314500 | 314000 | 1074 |
| 218 | 20240326 | 150200 | 91469766500 | 314500 | 314500 | 314500 | 314000 | 1303 |
| 219 | 20240326 | 150100 | 91060191500 | 314500 | 314500 | 315000 | 314500 | 3056 |
| 220 | 20240326 | 150000 | 90099069500 | 314500 | 314500 | 315000 | 314500 | 2551 |
| 221 | 20240326 | 145900 | 89296693500 | 314500 | 315000 | 315000 | 314500 | 698 |
| 222 | 20240326 | 145800 | 89077159500 | 314500 | 314500 | 315000 | 314500 | 317 |
| 223 | 20240326 | 145700 | 88977425000 | 314500 | 314500 | 315000 | 314500 | 613 |
| 224 | 20240326 | 145600 | 88784575500 | 315000 | 314500 | 315000 | 314500 | 626 |
| 225 | 20240326 | 145500 | 88587629500 | 314500 | 314500 | 315000 | 314500 | 381 |
| 226 | 20240326 | 145400 | 88467778500 | 315000 | 314500 | 315000 | 314500 | 431 |
| 227 | 20240326 | 145300 | 88332172500 | 314500 | 314500 | 315000 | 314500 | 987 |
| 228 | 20240326 | 145200 | 88021684500 | 315000 | 315000 | 315000 | 314500 | 823 |
| 229 | 20240326 | 145100 | 87762827500 | 314500 | 314500 | 315000 | 314500 | 370 |
| 230 | 20240326 | 145000 | 87646432000 | 314500 | 315000 | 315000 | 314500 | 364 |
| 231 | 20240326 | 144900 | 87531922500 | 314500 | 314500 | 315000 | 314500 | 583 |
| 232 | 20240326 | 144800 | 87348481500 | 315000 | 314500 | 315000 | 314500 | 557 |
| 233 | 20240326 | 144700 | 87173155000 | 314500 | 314500 | 315000 | 314500 | 1094 |
| 234 | 20240326 | 144600 | 86828670000 | 315000 | 314500 | 315000 | 314500 | 479 |
| 235 | 20240326 | 144500 | 86677919000 | 314500 | 314500 | 315000 | 314500 | 664 |
| 236 | 20240326 | 144400 | 86469075500 | 314500 | 315000 | 315000 | 314500 | 684 |
| 237 | 20240326 | 144300 | 86253904000 | 315000 | 315000 | 315000 | 314500 | 624 |
| 238 | 20240326 | 144200 | 86057606500 | 314500 | 315000 | 315500 | 314500 | 1594 |
| 239 | 20240326 | 144100 | 85555611500 | 315000 | 315500 | 315500 | 315000 | 1126 |
| 240 | 20240326 | 144000 | 85200905000 | 315500 | 315000 | 315500 | 315000 | 346 |
| 241 | 20240326 | 143900 | 85091904000 | 315500 | 315500 | 315500 | 315000 | 385 |
| 242 | 20240326 | 143800 | 84970608000 | 315000 | 315000 | 315500 | 315000 | 475 |
| 243 | 20240326 | 143700 | 84820935000 | 315000 | 315000 | 315500 | 315000 | 427 |
| 244 | 20240326 | 143600 | 84686411000 | 315500 | 315500 | 315500 | 315000 | 450 |
| 245 | 20240326 | 143500 | 84544646500 | 315000 | 315500 | 315500 | 315000 | 527 |
| 246 | 20240326 | 143400 | 84378452500 | 315500 | 315500 | 316000 | 315000 | 703 |
| 247 | 20240326 | 143300 | 84156497500 | 315500 | 315000 | 316000 | 315000 | 1268 |
| 248 | 20240326 | 143200 | 83756664500 | 315000 | 315000 | 315500 | 315000 | 768 |
| 249 | 20240326 | 143100 | 83514683500 | 315000 | 315000 | 315500 | 315000 | 754 |
| 250 | 20240326 | 143000 | 83277163000 | 315000 | 315000 | 315500 | 315000 | 3006 |
| 251 | 20240326 | 142900 | 82330183000 | 315000 | 315000 | 315500 | 315000 | 1046 |
| 252 | 20240326 | 142800 | 82000621500 | 315500 | 315000 | 315500 | 315000 | 419 |
| 253 | 20240326 | 142700 | 81868611500 | 315000 | 315000 | 315500 | 315000 | 598 |
| 254 | 20240326 | 142600 | 81680046500 | 315000 | 315500 | 315500 | 315000 | 328 |
| 255 | 20240326 | 142500 | 81576674500 | 315500 | 315500 | 316000 | 315000 | 594 |
| 256 | 20240326 | 142400 | 81389271000 | 315500 | 315500 | 316000 | 315500 | 628 |
| 257 | 20240326 | 142300 | 81191129000 | 315500 | 315000 | 315500 | 315000 | 859 |
| 258 | 20240326 | 142200 | 80920168500 | 315000 | 315500 | 315500 | 315000 | 378 |
| 259 | 20240326 | 142100 | 80801054500 | 315500 | 315500 | 316000 | 315000 | 676 |
| 260 | 20240326 | 142000 | 80587881500 | 315500 | 315000 | 316000 | 315000 | 655 |
| 261 | 20240326 | 141900 | 80381237500 | 315000 | 315000 | 315500 | 315000 | 269 |
| 262 | 20240326 | 141800 | 80296494000 | 315000 | 315000 | 315500 | 315000 | 366 |
| 263 | 20240326 | 141700 | 80181116000 | 315000 | 315000 | 315500 | 315000 | 451 |
| 264 | 20240326 | 141600 | 80038937500 | 315000 | 315000 | 315500 | 315000 | 201 |
| 265 | 20240326 | 141500 | 79975563000 | 315000 | 315500 | 315500 | 315000 | 854 |
| 266 | 20240326 | 141400 | 79706524000 | 315500 | 315500 | 315500 | 315000 | 178 |
| 267 | 20240326 | 141300 | 79650410500 | 315500 | 315500 | 315500 | 315000 | 519 |
| 268 | 20240326 | 141200 | 79486723500 | 315500 | 316000 | 316000 | 315000 | 1123 |
| 269 | 20240326 | 141100 | 79132422500 | 316000 | 315500 | 316000 | 315500 | 160 |
| 270 | 20240326 | 141000 | 79081933500 | 315500 | 315000 | 316000 | 315000 | 2260 |
| 271 | 20240326 | 140900 | 78368935000 | 315000 | 315000 | 315500 | 315000 | 267 |
| 272 | 20240326 | 140800 | 78284751000 | 315500 | 315500 | 315500 | 315000 | 303 |
| 273 | 20240326 | 140700 | 78189284500 | 315500 | 315000 | 315500 | 315000 | 1472 |
| 274 | 20240326 | 140600 | 77725554500 | 315000 | 315000 | 315500 | 315000 | 2308 |
| 275 | 20240326 | 140500 | 76998504000 | 315500 | 315500 | 315500 | 315000 | 2327 |
| 276 | 20240326 | 140400 | 76264440500 | 315500 | 316000 | 316000 | 315500 | 711 |
| 277 | 20240326 | 140300 | 76040061000 | 316000 | 315500 | 316000 | 315500 | 982 |
| 278 | 20240326 | 140200 | 75730212000 | 316000 | 315500 | 316000 | 315500 | 353 |
| 279 | 20240326 | 140100 | 75618751000 | 315500 | 315500 | 316000 | 315500 | 279 |
| 280 | 20240326 | 140000 | 75530684500 | 315500 | 315500 | 316000 | 315500 | 927 |
| 281 | 20240326 | 135900 | 75238205000 | 315500 | 315500 | 316000 | 315500 | 118 |
| 282 | 20240326 | 135800 | 75200969000 | 316000 | 315500 | 316000 | 315500 | 274 |
| 283 | 20240326 | 135700 | 75114496000 | 315500 | 315500 | 316000 | 315500 | 286 |
| 284 | 20240326 | 135600 | 75024252000 | 315500 | 315500 | 316000 | 315500 | 302 |
| 285 | 20240326 | 135500 | 74928962000 | 315500 | 315500 | 316000 | 315500 | 909 |
| 286 | 20240326 | 135400 | 74642168500 | 315500 | 315500 | 316000 | 315500 | 473 |
| 287 | 20240326 | 135300 | 74492931000 | 315500 | 315500 | 316000 | 315500 | 3278 |
| 288 | 20240326 | 135200 | 73458720000 | 316000 | 315500 | 316000 | 315500 | 605 |
| 289 | 20240326 | 135100 | 73267780500 | 316000 | 315500 | 316000 | 315500 | 622 |
| 290 | 20240326 | 135000 | 73071527000 | 315500 | 316000 | 316000 | 315500 | 549 |
| 291 | 20240326 | 134900 | 72898287000 | 315500 | 315500 | 316000 | 315500 | 973 |
| 292 | 20240326 | 134800 | 72591277500 | 315500 | 316000 | 316000 | 315500 | 280 |
| 293 | 20240326 | 134700 | 72502905000 | 315500 | 315500 | 316000 | 315500 | 681 |
| 294 | 20240326 | 134600 | 72287900000 | 316000 | 316000 | 316000 | 315500 | 1506 |
| 295 | 20240326 | 134500 | 71812600000 | 315500 | 316000 | 316000 | 315500 | 207 |
| 296 | 20240326 | 134400 | 71747237000 | 316000 | 315500 | 316000 | 315500 | 255 |
| 297 | 20240326 | 134300 | 71666759500 | 315500 | 316000 | 316000 | 315500 | 395 |
| 298 | 20240326 | 134200 | 71541997500 | 316000 | 315500 | 316500 | 315500 | 267 |
| 299 | 20240326 | 134100 | 71457675000 | 316000 | 316000 | 316500 | 315500 | 526 |
| 300 | 20240326 | 134000 | 71291453000 | 316000 | 316000 | 316000 | 315500 | 1422 |
| 301 | 20240326 | 133900 | 70842221000 | 316000 | 316000 | 316500 | 315500 | 795 |
| 302 | 20240326 | 133800 | 70591042500 | 316500 | 316000 | 316500 | 316000 | 536 |
| 303 | 20240326 | 133700 | 70421651500 | 316000 | 316000 | 316500 | 316000 | 345 |
| 304 | 20240326 | 133600 | 70312601000 | 316500 | 316500 | 316500 | 316000 | 532 |
| 305 | 20240326 | 133500 | 70144483500 | 316500 | 316500 | 316500 | 316000 | 290 |
| 306 | 20240326 | 133400 | 70052838500 | 316000 | 316000 | 316500 | 316000 | 1725 |
| 307 | 20240326 | 133300 | 69507696500 | 316000 | 316500 | 317000 | 316000 | 494 |
| 308 | 20240326 | 133200 | 69351429000 | 316000 | 316000 | 317000 | 316000 | 435 |
| 309 | 20240326 | 133100 | 69213931500 | 316000 | 316500 | 317000 | 316000 | 371 |
| 310 | 20240326 | 133000 | 69096556500 | 316500 | 316000 | 317000 | 316000 | 668 |
| 311 | 20240326 | 132900 | 68885220500 | 316500 | 316500 | 317000 | 316000 | 575 |
| 312 | 20240326 | 132800 | 68703317500 | 316500 | 317000 | 317000 | 316500 | 697 |
| 313 | 20240326 | 132700 | 68482705000 | 316500 | 317000 | 317000 | 316500 | 250 |
| 314 | 20240326 | 132600 | 68403577000 | 317000 | 317000 | 317000 | 316500 | 67 |
| 315 | 20240326 | 132500 | 68382359000 | 316500 | 316500 | 317000 | 316500 | 80 |
| 316 | 20240326 | 132400 | 68357014500 | 317000 | 317000 | 317000 | 316500 | 322 |
| 317 | 20240326 | 132300 | 68255096000 | 317000 | 316500 | 317000 | 316500 | 942 |
| 318 | 20240326 | 132200 | 67956921500 | 316500 | 316500 | 317000 | 316500 | 483 |
| 319 | 20240326 | 132100 | 67804050500 | 316500 | 316500 | 317000 | 316500 | 231 |
| 320 | 20240326 | 132000 | 67730893000 | 317000 | 316500 | 317000 | 316500 | 49 |
| 321 | 20240326 | 131900 | 67715376500 | 316500 | 316000 | 317000 | 316000 | 476 |
| 322 | 20240326 | 131800 | 67564659000 | 316500 | 316500 | 316500 | 316000 | 472 |
| 323 | 20240326 | 131700 | 67415432500 | 316000 | 316500 | 316500 | 316000 | 386 |
| 324 | 20240326 | 131600 | 67293381500 | 316500 | 316000 | 316500 | 316000 | 144 |
| 325 | 20240326 | 131500 | 67247833000 | 316000 | 316500 | 316500 | 316000 | 81 |
| 326 | 20240326 | 131400 | 67222209000 | 316000 | 316000 | 316500 | 316000 | 178 |
| 327 | 20240326 | 131300 | 67165948500 | 316000 | 316000 | 316500 | 316000 | 258 |
| 328 | 20240326 | 131200 | 67084417000 | 316000 | 316000 | 316000 | 315500 | 1233 |
| 329 | 20240326 | 131100 | 66695102500 | 316000 | 316000 | 316000 | 315500 | 647 |
| 330 | 20240326 | 131000 | 66490858000 | 316000 | 315500 | 316000 | 315500 | 319 |
| 331 | 20240326 | 130900 | 66390117500 | 316000 | 316000 | 316000 | 315500 | 322 |
| 332 | 20240326 | 130800 | 66288397500 | 316000 | 316000 | 316000 | 315500 | 689 |
| 333 | 20240326 | 130700 | 66070728000 | 316000 | 316000 | 316500 | 316000 | 2763 |
| 334 | 20240326 | 130600 | 65197618500 | 316000 | 316500 | 316500 | 316000 | 281 |
| 335 | 20240326 | 130500 | 65108788500 | 316500 | 316500 | 316500 | 316000 | 589 |
| 336 | 20240326 | 130400 | 64922476500 | 316500 | 316000 | 316500 | 316000 | 779 |
| 337 | 20240326 | 130300 | 64676245000 | 316000 | 316000 | 316500 | 316000 | 399 |
| 338 | 20240326 | 130200 | 64550088000 | 316000 | 316000 | 316500 | 316000 | 429 |
| 339 | 20240326 | 130100 | 64414517000 | 316500 | 316500 | 316500 | 316000 | 436 |
| 340 | 20240326 | 130000 | 64276649500 | 316000 | 316500 | 316500 | 316000 | 669 |
| 341 | 20240326 | 125900 | 64065052500 | 316000 | 316500 | 316500 | 316000 | 740 |
| 342 | 20240326 | 125800 | 63831198000 | 316000 | 316000 | 316500 | 316000 | 203 |
| 343 | 20240326 | 125700 | 63767020500 | 316000 | 316500 | 316500 | 316000 | 147 |
| 344 | 20240326 | 125600 | 63720539500 | 316000 | 316000 | 316500 | 316000 | 163 |
| 345 | 20240326 | 125500 | 63669018000 | 316000 | 316000 | 316500 | 316000 | 197 |
| 346 | 20240326 | 125400 | 63606754000 | 316000 | 316000 | 316500 | 316000 | 564 |
| 347 | 20240326 | 125300 | 63428461500 | 316000 | 316000 | 316500 | 316000 | 182 |
| 348 | 20240326 | 125200 | 63370937500 | 316000 | 317000 | 317000 | 316000 | 919 |
| 349 | 20240326 | 125100 | 63080155500 | 317000 | 317000 | 317000 | 316500 | 496 |
| 350 | 20240326 | 125000 | 62923140000 | 317000 | 316500 | 317000 | 316500 | 1008 |
| 351 | 20240326 | 124900 | 62604088000 | 316500 | 316500 | 317000 | 316500 | 1181 |
| 352 | 20240326 | 124800 | 62230291500 | 316500 | 316500 | 317000 | 316500 | 1038 |
| 353 | 20240326 | 124700 | 61901763000 | 317000 | 316500 | 317000 | 316500 | 141 |
| 354 | 20240326 | 124600 | 61857111000 | 316500 | 317000 | 317000 | 316500 | 1203 |
| 355 | 20240326 | 124500 | 61476342000 | 317000 | 317000 | 317000 | 316500 | 2824 |
| 356 | 20240326 | 124400 | 60581256000 | 317000 | 317500 | 317500 | 317000 | 708 |
| 357 | 20240326 | 124300 | 60356807000 | 317000 | 317500 | 317500 | 317000 | 1612 |
| 358 | 20240326 | 124200 | 59845781500 | 317000 | 317000 | 317500 | 317000 | 137 |
| 359 | 20240326 | 124100 | 59802326000 | 317000 | 317500 | 317500 | 317000 | 3152 |
| 360 | 20240326 | 124000 | 58802426500 | 317500 | 317500 | 318000 | 317500 | 2305 |
| 361 | 20240326 | 123900 | 58070571500 | 317500 | 317500 | 318000 | 317500 | 755 |
| 362 | 20240326 | 123800 | 57830849000 | 317500 | 318000 | 318000 | 317500 | 212 |
| 363 | 20240326 | 123700 | 57763529500 | 317500 | 318000 | 318000 | 317500 | 218 |
| 364 | 20240326 | 123600 | 57694219500 | 318000 | 317500 | 318000 | 317500 | 349 |
| 365 | 20240326 | 123500 | 57583399000 | 317500 | 317500 | 318000 | 317500 | 138 |
| 366 | 20240326 | 123400 | 57539577000 | 317500 | 318000 | 318000 | 317500 | 377 |
| 367 | 20240326 | 123300 | 57419853500 | 318000 | 317500 | 318000 | 317500 | 367 |
| 368 | 20240326 | 123200 | 57303216000 | 317500 | 318000 | 318000 | 317500 | 232 |
| 369 | 20240326 | 123100 | 57229472500 | 318000 | 318000 | 318000 | 317500 | 201 |
| 370 | 20240326 | 123000 | 57165610500 | 318000 | 318000 | 318000 | 317500 | 207 |
| 371 | 20240326 | 122900 | 57099796500 | 318000 | 318000 | 318000 | 317500 | 239 |
| 372 | 20240326 | 122800 | 57023849500 | 317500 | 318000 | 318000 | 317500 | 169 |
| 373 | 20240326 | 122700 | 56970124000 | 317500 | 318000 | 318000 | 317500 | 117 |
| 374 | 20240326 | 122600 | 56932948000 | 318000 | 318500 | 318500 | 318000 | 1552 |
| 375 | 20240326 | 122500 | 56439400500 | 318000 | 318500 | 318500 | 318000 | 379 |
| 376 | 20240326 | 122400 | 56318877500 | 318500 | 318000 | 318500 | 318000 | 140 |
| 377 | 20240326 | 122300 | 56274353500 | 318500 | 318000 | 318500 | 318000 | 247 |
| 378 | 20240326 | 122200 | 56195796000 | 318500 | 318000 | 318500 | 318000 | 131 |
| 379 | 20240326 | 122100 | 56154125000 | 318000 | 318500 | 318500 | 318000 | 131 |
| 380 | 20240326 | 122000 | 56112439500 | 318500 | 318000 | 318500 | 318000 | 302 |
| 381 | 20240326 | 121900 | 56016266500 | 318000 | 318000 | 318500 | 318000 | 392 |
| 382 | 20240326 | 121800 | 55891572500 | 318000 | 318500 | 318500 | 318000 | 117 |
| 383 | 20240326 | 121700 | 55854347500 | 318000 | 318000 | 318500 | 317500 | 3159 |
| 384 | 20240326 | 121600 | 54849942500 | 318000 | 318000 | 318500 | 318000 | 626 |
| 385 | 20240326 | 121500 | 54650871500 | 318000 | 318000 | 318500 | 318000 | 202 |
| 386 | 20240326 | 121400 | 54586630000 | 318000 | 318000 | 318500 | 318000 | 213 |
| 387 | 20240326 | 121300 | 54518884500 | 318000 | 318000 | 318500 | 318000 | 185 |
| 388 | 20240326 | 121200 | 54460050500 | 318000 | 318000 | 318500 | 318000 | 596 |
| 389 | 20240326 | 121100 | 54270302000 | 318000 | 318000 | 318500 | 318000 | 63 |
| 390 | 20240326 | 121000 | 54250263000 | 318000 | 318000 | 318500 | 318000 | 171 |
| 391 | 20240326 | 120900 | 54195881000 | 318500 | 318500 | 318500 | 318000 | 45 |
| 392 | 20240326 | 120800 | 54181560500 | 318000 | 318500 | 318500 | 318000 | 72 |
| 393 | 20240326 | 120700 | 54158645500 | 318500 | 318000 | 318500 | 318000 | 334 |
| 394 | 20240326 | 120600 | 54052407500 | 317500 | 318000 | 318000 | 317500 | 239 |
| 395 | 20240326 | 120500 | 53976417000 | 318000 | 317500 | 318000 | 317500 | 170 |
| 396 | 20240326 | 120400 | 53922389500 | 318000 | 317500 | 318000 | 317500 | 812 |
| 397 | 20240326 | 120300 | 53664420500 | 318000 | 317500 | 318000 | 317500 | 119 |
| 398 | 20240326 | 120200 | 53626588000 | 317500 | 318000 | 318000 | 317500 | 133 |
| 399 | 20240326 | 120100 | 53584317000 | 318000 | 318000 | 318000 | 317500 | 232 |
| 400 | 20240326 | 120000 | 53510619500 | 317500 | 317500 | 318000 | 317500 | 252 |
| 401 | 20240326 | 115900 | 53430592000 | 317500 | 318000 | 318000 | 317500 | 228 |
| 402 | 20240326 | 115800 | 53358117500 | 318000 | 317500 | 318000 | 317500 | 265 |
| 403 | 20240326 | 115700 | 53273920500 | 317500 | 317500 | 318000 | 317500 | 835 |
| 404 | 20240326 | 115600 | 53008535000 | 318000 | 318000 | 318500 | 317500 | 5946 |
| 405 | 20240326 | 115500 | 51117748000 | 318000 | 318500 | 318500 | 318000 | 835 |
| 406 | 20240326 | 115400 | 50852198000 | 318500 | 319000 | 319000 | 318000 | 7804 |
| 407 | 20240326 | 115300 | 48366634500 | 319000 | 319000 | 319000 | 318500 | 207 |
| 408 | 20240326 | 115200 | 48300683500 | 319000 | 318500 | 319000 | 318500 | 694 |
| 409 | 20240326 | 115100 | 48079384500 | 318500 | 318500 | 319000 | 318500 | 246 |
| 410 | 20240326 | 115000 | 48000947500 | 318500 | 318500 | 319000 | 318500 | 135 |
| 411 | 20240326 | 114900 | 47957902000 | 318500 | 319000 | 319000 | 318500 | 140 |
| 412 | 20240326 | 114800 | 47913309000 | 319000 | 319000 | 319000 | 318500 | 272 |
| 413 | 20240326 | 114700 | 47826593000 | 318500 | 319000 | 319000 | 318500 | 393 |
| 414 | 20240326 | 114600 | 47701309500 | 319000 | 318500 | 319000 | 318500 | 76 |
| 415 | 20240326 | 114500 | 47677082000 | 319000 | 318500 | 319000 | 318500 | 316 |
| 416 | 20240326 | 114400 | 47576320000 | 318500 | 318500 | 319000 | 318500 | 266 |
| 417 | 20240326 | 114300 | 47491574500 | 318500 | 319000 | 319000 | 318500 | 110 |
| 418 | 20240326 | 114200 | 47456520000 | 319000 | 319000 | 319000 | 318500 | 1472 |
| 419 | 20240326 | 114100 | 46987574500 | 319000 | 318500 | 319000 | 318500 | 312 |
| 420 | 20240326 | 114000 | 46888184500 | 318500 | 318500 | 319000 | 318500 | 356 |
| 421 | 20240326 | 113900 | 46774715000 | 319000 | 319000 | 319000 | 318500 | 443 |
| 422 | 20240326 | 113800 | 46633503000 | 318500 | 319000 | 319000 | 318500 | 282 |
| 423 | 20240326 | 113700 | 46543572500 | 319000 | 319000 | 319500 | 318500 | 635 |
| 424 | 20240326 | 113600 | 46341022000 | 319000 | 319000 | 319500 | 319000 | 621 |
| 425 | 20240326 | 113500 | 46142918000 | 319000 | 319500 | 319500 | 319000 | 184 |
| 426 | 20240326 | 113400 | 46084216000 | 319000 | 319000 | 319500 | 319000 | 456 |
| 427 | 20240326 | 113300 | 45938709000 | 319000 | 319500 | 319500 | 319000 | 99 |
| 428 | 20240326 | 113200 | 45907109500 | 319500 | 319000 | 319500 | 319000 | 198 |
| 429 | 20240326 | 113100 | 45843895000 | 319000 | 319000 | 319500 | 318500 | 835 |
| 430 | 20240326 | 113000 | 45577543500 | 319000 | 318500 | 319000 | 318500 | 749 |
| 431 | 20240326 | 112900 | 45338638000 | 319000 | 319000 | 319000 | 318500 | 359 |
| 432 | 20240326 | 112800 | 45224193000 | 319000 | 318500 | 319000 | 318500 | 204 |
| 433 | 20240326 | 112700 | 45159140000 | 319000 | 319000 | 319000 | 318500 | 563 |
| 434 | 20240326 | 112600 | 44979759500 | 318500 | 319000 | 319000 | 318500 | 69 |
| 435 | 20240326 | 112500 | 44957770500 | 319000 | 319000 | 319000 | 318500 | 138 |
| 436 | 20240326 | 112400 | 44913806000 | 319000 | 319000 | 319500 | 318500 | 310 |
| 437 | 20240326 | 112300 | 44814937500 | 319000 | 319000 | 319000 | 318500 | 789 |
| 438 | 20240326 | 112200 | 44563298000 | 319000 | 319000 | 319000 | 318500 | 241 |
| 439 | 20240326 | 112100 | 44486534500 | 319000 | 319000 | 319000 | 318500 | 732 |
| 440 | 20240326 | 112000 | 44253384000 | 318500 | 318500 | 319000 | 318500 | 675 |
| 441 | 20240326 | 111900 | 44038333500 | 318500 | 319000 | 319000 | 318500 | 117 |
| 442 | 20240326 | 111800 | 44001060500 | 318500 | 318500 | 319000 | 318500 | 123 |
| 443 | 20240326 | 111700 | 43961849000 | 318500 | 319000 | 319000 | 318500 | 1136 |
| 444 | 20240326 | 111600 | 43599684500 | 318500 | 319000 | 319000 | 318500 | 208 |
| 445 | 20240326 | 111500 | 43533373000 | 319000 | 318500 | 319000 | 318500 | 372 |
| 446 | 20240326 | 111400 | 43414879500 | 318500 | 318500 | 319000 | 318500 | 58 |
| 447 | 20240326 | 111300 | 43396404000 | 318500 | 318500 | 319000 | 318500 | 391 |
| 448 | 20240326 | 111200 | 43271811000 | 318500 | 319000 | 319000 | 318500 | 463 |
| 449 | 20240326 | 111100 | 43124150000 | 318500 | 319000 | 319000 | 318500 | 4001 |
| 450 | 20240326 | 111000 | 41849598000 | 319000 | 319000 | 319000 | 318500 | 826 |
| 451 | 20240326 | 110900 | 41586160500 | 319000 | 318500 | 319000 | 318500 | 728 |
| 452 | 20240326 | 110800 | 41353993000 | 318500 | 318500 | 319000 | 318500 | 1299 |
| 453 | 20240326 | 110700 | 40939722500 | 318500 | 319000 | 319500 | 318500 | 686 |
| 454 | 20240326 | 110600 | 40720904500 | 319000 | 318500 | 319500 | 318500 | 2569 |
| 455 | 20240326 | 110500 | 39901981000 | 318500 | 319000 | 319000 | 318500 | 655 |
| 456 | 20240326 | 110400 | 39693221000 | 319000 | 319000 | 319500 | 318500 | 1363 |
| 457 | 20240326 | 110300 | 39258464500 | 319500 | 319500 | 319500 | 319000 | 1250 |
| 458 | 20240326 | 110200 | 38859655000 | 319500 | 319500 | 319500 | 319000 | 267 |
| 459 | 20240326 | 110100 | 38774381000 | 319000 | 319500 | 319500 | 319000 | 653 |
| 460 | 20240326 | 110000 | 38565996000 | 319500 | 319500 | 319500 | 319000 | 417 |
| 461 | 20240326 | 105900 | 38432967500 | 319000 | 319000 | 319500 | 319000 | 1529 |
| 462 | 20240326 | 105800 | 37945212500 | 319000 | 319500 | 319500 | 319000 | 1369 |
| 463 | 20240326 | 105700 | 37508478500 | 319500 | 319500 | 320000 | 319000 | 1067 |
| 464 | 20240326 | 105600 | 37167576500 | 319500 | 319500 | 320000 | 319500 | 508 |
| 465 | 20240326 | 105500 | 37005239000 | 319500 | 320000 | 320500 | 319500 | 1218 |
| 466 | 20240326 | 105400 | 36615476500 | 320000 | 320000 | 320500 | 320000 | 121 |
| 467 | 20240326 | 105300 | 36576741000 | 320000 | 320000 | 320500 | 320000 | 100 |
| 468 | 20240326 | 105200 | 36544732000 | 320000 | 320500 | 320500 | 320000 | 669 |
| 469 | 20240326 | 105100 | 36330597000 | 320500 | 320000 | 320500 | 320000 | 278 |
| 470 | 20240326 | 105000 | 36241571500 | 320000 | 320500 | 320500 | 320000 | 698 |
| 471 | 20240326 | 104900 | 36018180000 | 320500 | 320500 | 320500 | 320000 | 296 |
| 472 | 20240326 | 104800 | 35923393000 | 320500 | 320500 | 320500 | 320000 | 2498 |
| 473 | 20240326 | 104700 | 35123884000 | 320000 | 320500 | 320500 | 320000 | 148 |
| 474 | 20240326 | 104600 | 35076460000 | 320500 | 320000 | 320500 | 320000 | 302 |
| 475 | 20240326 | 104500 | 34979766500 | 320000 | 320000 | 320500 | 319500 | 1337 |
| 476 | 20240326 | 104400 | 34551889500 | 319500 | 319500 | 320000 | 319500 | 174 |
| 477 | 20240326 | 104300 | 34496282000 | 319500 | 320000 | 320000 | 319500 | 116 |
| 478 | 20240326 | 104200 | 34459207000 | 320000 | 320000 | 320000 | 319500 | 100 |
| 479 | 20240326 | 104100 | 34427253500 | 319500 | 319500 | 320000 | 319500 | 303 |
| 480 | 20240326 | 104000 | 34330421500 | 319500 | 320000 | 320000 | 319500 | 469 |
| 481 | 20240326 | 103900 | 34180520500 | 319500 | 320000 | 320000 | 319500 | 175 |
| 482 | 20240326 | 103800 | 34124602500 | 320000 | 319500 | 320000 | 319500 | 167 |
| 483 | 20240326 | 103700 | 34071232500 | 319500 | 320000 | 320000 | 319500 | 75 |
| 484 | 20240326 | 103600 | 34047253000 | 320000 | 320000 | 320000 | 319500 | 306 |
| 485 | 20240326 | 103500 | 33949348000 | 320000 | 320000 | 320000 | 319500 | 619 |
| 486 | 20240326 | 103400 | 33751358500 | 319500 | 319500 | 320000 | 319500 | 178 |
| 487 | 20240326 | 103300 | 33694478000 | 319500 | 319000 | 320000 | 319000 | 1000 |
| 488 | 20240326 | 103200 | 33374962000 | 319000 | 319500 | 319500 | 319000 | 277 |
| 489 | 20240326 | 103100 | 33286485500 | 319500 | 319500 | 319500 | 319000 | 176 |
| 490 | 20240326 | 103000 | 33230300000 | 319500 | 319500 | 319500 | 319000 | 157 |
| 491 | 20240326 | 102900 | 33180197500 | 319000 | 319500 | 319500 | 319000 | 113 |
| 492 | 20240326 | 102800 | 33144119500 | 319500 | 319000 | 319500 | 319000 | 297 |
| 493 | 20240326 | 102700 | 33049321500 | 319500 | 319000 | 319500 | 319000 | 401 |
| 494 | 20240326 | 102600 | 32921397500 | 319000 | 319000 | 319500 | 319000 | 118 |
| 495 | 20240326 | 102500 | 32883728500 | 319000 | 319000 | 319500 | 318500 | 753 |
| 496 | 20240326 | 102400 | 32643539500 | 319000 | 319000 | 319500 | 319000 | 479 |
| 497 | 20240326 | 102300 | 32490726500 | 319000 | 318500 | 319500 | 318500 | 430 |
| 498 | 20240326 | 102200 | 32353574000 | 319000 | 319000 | 319000 | 318500 | 511 |
| 499 | 20240326 | 102100 | 32190647500 | 318500 | 319500 | 319500 | 318500 | 2062 |
| 500 | 20240326 | 102000 | 31532861500 | 319000 | 319000 | 319500 | 319000 | 372 |
| 501 | 20240326 | 101900 | 31414127500 | 319500 | 319500 | 319500 | 319000 | 620 |
| 502 | 20240326 | 101800 | 31216063500 | 319000 | 319500 | 319500 | 319000 | 595 |
| 503 | 20240326 | 101700 | 31026120500 | 319500 | 320000 | 320000 | 319000 | 457 |
| 504 | 20240326 | 101600 | 30880086500 | 320000 | 319500 | 320000 | 319000 | 977 |
| 505 | 20240326 | 101500 | 30567919000 | 319500 | 319500 | 320000 | 319000 | 391 |
| 506 | 20240326 | 101400 | 30443003000 | 319500 | 319000 | 319500 | 319000 | 693 |
| 507 | 20240326 | 101300 | 30221815500 | 319000 | 319000 | 319500 | 318500 | 624 |
| 508 | 20240326 | 101200 | 30022833500 | 319000 | 319000 | 319500 | 318500 | 3930 |
| 509 | 20240326 | 101100 | 28769182000 | 319000 | 319000 | 319500 | 319000 | 264 |
| 510 | 20240326 | 101000 | 28684956500 | 319500 | 319500 | 319500 | 319000 | 172 |
| 511 | 20240326 | 100900 | 28630015500 | 319000 | 319500 | 319500 | 319000 | 290 |
| 512 | 20240326 | 100800 | 28537372500 | 319500 | 319000 | 319500 | 319000 | 445 |
| 513 | 20240326 | 100700 | 28395256000 | 319500 | 319500 | 320000 | 319000 | 624 |
| 514 | 20240326 | 100600 | 28195889500 | 319500 | 320000 | 320500 | 319500 | 1496 |
| 515 | 20240326 | 100500 | 27717344000 | 320000 | 320000 | 320500 | 320000 | 296 |
| 516 | 20240326 | 100400 | 27622622500 | 320000 | 320000 | 320500 | 320000 | 121 |
| 517 | 20240326 | 100300 | 27583870500 | 320000 | 320000 | 320500 | 320000 | 310 |
| 518 | 20240326 | 100200 | 27484626000 | 320500 | 320000 | 320500 | 320000 | 236 |
| 519 | 20240326 | 100100 | 27409100000 | 320000 | 320000 | 320500 | 319000 | 1985 |
| 520 | 20240326 | 100000 | 26774817000 | 320000 | 320000 | 320500 | 320000 | 834 |
| 521 | 20240326 | 095900 | 26507831000 | 319500 | 319500 | 320000 | 319000 | 943 |
| 522 | 20240326 | 095800 | 26206465500 | 319500 | 319000 | 319500 | 319000 | 798 |
| 523 | 20240326 | 095700 | 25951845500 | 319000 | 319000 | 319500 | 319000 | 793 |
| 524 | 20240326 | 095600 | 25698831000 | 319000 | 319500 | 319500 | 319000 | 1625 |
| 525 | 20240326 | 095500 | 25180287000 | 319500 | 319500 | 320000 | 319000 | 3967 |
| 526 | 20240326 | 095400 | 23912859000 | 319500 | 320000 | 320000 | 319500 | 1184 |
| 527 | 20240326 | 095300 | 23534002500 | 320000 | 320000 | 320500 | 320000 | 911 |
| 528 | 20240326 | 095200 | 23242471000 | 320500 | 320000 | 320500 | 320000 | 266 |
| 529 | 20240326 | 095100 | 23157314000 | 320000 | 320500 | 320500 | 320000 | 332 |
| 530 | 20240326 | 095000 | 23051013500 | 320500 | 320000 | 320500 | 320000 | 139 |
| 531 | 20240326 | 094900 | 23006513500 | 320500 | 320000 | 320500 | 320000 | 2871 |
| 532 | 20240326 | 094800 | 22087765000 | 320000 | 320000 | 320500 | 320000 | 315 |
| 533 | 20240326 | 094700 | 21986955000 | 320500 | 320500 | 320500 | 320000 | 275 |
| 534 | 20240326 | 094600 | 21898881000 | 320000 | 320500 | 320500 | 320000 | 911 |
| 535 | 20240326 | 094500 | 21607020500 | 320500 | 320500 | 320500 | 320000 | 452 |
| 536 | 20240326 | 094400 | 21462321500 | 320500 | 320500 | 321000 | 320500 | 786 |
| 537 | 20240326 | 094300 | 21210393000 | 320000 | 320500 | 321000 | 320000 | 282 |
| 538 | 20240326 | 094200 | 21120068000 | 320500 | 320500 | 321000 | 320500 | 1372 |
| 539 | 20240326 | 094100 | 20680311000 | 321000 | 320500 | 321000 | 320500 | 786 |
| 540 | 20240326 | 094000 | 20428360000 | 320500 | 321000 | 321000 | 320500 | 113 |
| 541 | 20240326 | 093900 | 20392113500 | 320500 | 321000 | 321000 | 320500 | 376 |
| 542 | 20240326 | 093800 | 20271494500 | 321000 | 321000 | 321000 | 320500 | 205 |
| 543 | 20240326 | 093700 | 20205727000 | 321000 | 321000 | 321500 | 320500 | 1761 |
| 544 | 20240326 | 093600 | 19640294500 | 321500 | 321500 | 321500 | 321000 | 153 |
| 545 | 20240326 | 093500 | 19591135500 | 321500 | 321000 | 321500 | 321000 | 695 |
| 546 | 20240326 | 093400 | 19367994500 | 321000 | 321000 | 321500 | 321000 | 909 |
| 547 | 20240326 | 093300 | 19076103500 | 321000 | 321500 | 321500 | 321000 | 1239 |
| 548 | 20240326 | 093200 | 18678298500 | 321500 | 321500 | 321500 | 321000 | 378 |
| 549 | 20240326 | 093100 | 18556936000 | 321500 | 321500 | 322000 | 321000 | 1948 |
| 550 | 20240326 | 093000 | 17930878000 | 321500 | 323000 | 323000 | 321500 | 2660 |
| 551 | 20240326 | 092900 | 17073582000 | 322500 | 322500 | 323000 | 322500 | 411 |
| 552 | 20240326 | 092800 | 16941026500 | 323000 | 322500 | 323000 | 322500 | 215 |
| 553 | 20240326 | 092700 | 16871662000 | 322500 | 323000 | 323000 | 322500 | 666 |
| 554 | 20240326 | 092600 | 16656680000 | 322500 | 323500 | 324000 | 322500 | 1291 |
| 555 | 20240326 | 092500 | 16239163000 | 323500 | 322500 | 324000 | 322500 | 3264 |
| 556 | 20240326 | 092400 | 15184163000 | 322500 | 323000 | 323000 | 322000 | 2583 |
| 557 | 20240326 | 092300 | 14351110500 | 322500 | 323000 | 323000 | 322500 | 2023 |
| 558 | 20240326 | 092200 | 13698539000 | 323000 | 323000 | 323000 | 322500 | 2028 |
| 559 | 20240326 | 092100 | 13043562500 | 323000 | 323000 | 323000 | 322500 | 1527 |
| 560 | 20240326 | 092000 | 12550428000 | 322500 | 322500 | 323000 | 322000 | 1941 |
| 561 | 20240326 | 091900 | 11924555500 | 322500 | 321500 | 322500 | 321500 | 1707 |
| 562 | 20240326 | 091800 | 11374818500 | 322000 | 322000 | 322000 | 321500 | 679 |
| 563 | 20240326 | 091700 | 11156196500 | 322000 | 322000 | 322500 | 322000 | 888 |
| 564 | 20240326 | 091600 | 10870157500 | 322500 | 321500 | 322500 | 321500 | 584 |
| 565 | 20240326 | 091500 | 10682053000 | 322000 | 322500 | 322500 | 321500 | 1644 |
| 566 | 20240326 | 091400 | 10152625500 | 322500 | 321000 | 322500 | 321000 | 1449 |
| 567 | 20240326 | 091300 | 9686423500 | 321500 | 321500 | 321500 | 320500 | 702 |
| 568 | 20240326 | 091200 | 9461138500 | 321500 | 320500 | 321500 | 320000 | 1012 |
| 569 | 20240326 | 091100 | 9136807000 | 320500 | 319500 | 320500 | 319500 | 1320 |
| 570 | 20240326 | 091000 | 8714331500 | 320000 | 319500 | 320000 | 319500 | 631 |
| 571 | 20240326 | 090900 | 8512678000 | 319500 | 319500 | 319500 | 319000 | 1142 |
| 572 | 20240326 | 090800 | 8147821500 | 319500 | 319000 | 320000 | 319000 | 1287 |
| 573 | 20240326 | 090700 | 7736604000 | 319000 | 319500 | 320000 | 319000 | 2714 |
| 574 | 20240326 | 090600 | 6869576000 | 319500 | 320500 | 320500 | 319500 | 1580 |
| 575 | 20240326 | 090500 | 6364119500 | 320000 | 320500 | 321000 | 320000 | 4065 |
| 576 | 20240326 | 090400 | 5062163000 | 321000 | 321000 | 321500 | 320500 | 1322 |
| 577 | 20240326 | 090300 | 4637772000 | 321000 | 320500 | 321500 | 320500 | 2227 |
| 578 | 20240326 | 090200 | 3922815000 | 321000 | 321000 | 321000 | 320500 | 1282 |
| 579 | 20240326 | 090100 | 3511737000 | 321000 | 321000 | 321500 | 320000 | 6070 |
| 580 | 20240326 | 090000 | 1565142000 | 321500 | 320500 | 321500 | 320500 | 4818 |