42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 205700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 3 | 20240326 | 205600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20240326 | 205500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20240326 | 205400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20240326 | 205300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20240326 | 205200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20240326 | 205100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20240326 | 205000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20240326 | 204900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20240326 | 204800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20240326 | 204700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20240326 | 204600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20240326 | 204500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20240326 | 204400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20240326 | 204300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20240326 | 204200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20240326 | 204100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20240326 | 204000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20240326 | 203900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20240326 | 203800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20240326 | 203700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20240326 | 203600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20240326 | 203500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20240326 | 203400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20240326 | 203300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20240326 | 203200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20240326 | 203100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20240326 | 203000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20240326 | 202900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20240326 | 202800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20240326 | 202700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 33 | 20240326 | 202600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20240326 | 202500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20240326 | 202400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20240326 | 202300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20240326 | 202200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20240326 | 202100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20240326 | 202000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20240326 | 201900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20240326 | 201800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20240326 | 201700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20240326 | 201600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20240326 | 201500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20240326 | 201400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20240326 | 201300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20240326 | 201200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20240326 | 201100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20240326 | 201000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20240326 | 200900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20240326 | 200800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20240326 | 200700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20240326 | 200600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20240326 | 200500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20240326 | 200400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20240326 | 200300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20240326 | 200200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20240326 | 200100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20240326 | 200000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20240326 | 195900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20240326 | 195800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20240326 | 195700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 63 | 20240326 | 195600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20240326 | 195500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20240326 | 195400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20240326 | 195300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20240326 | 195200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20240326 | 195100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20240326 | 195000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20240326 | 194900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20240326 | 194800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20240326 | 194700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20240326 | 194600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20240326 | 194500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20240326 | 194400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20240326 | 194300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20240326 | 194200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20240326 | 194100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20240326 | 194000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20240326 | 193900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20240326 | 193800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20240326 | 193700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20240326 | 193600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20240326 | 193500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20240326 | 193400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20240326 | 193300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20240326 | 193200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20240326 | 193100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20240326 | 193000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20240326 | 192900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20240326 | 192800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20240326 | 192700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 93 | 20240326 | 192600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20240326 | 192500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20240326 | 192400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20240326 | 192300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20240326 | 192200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20240326 | 192100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20240326 | 192000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20240326 | 191900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20240326 | 191800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20240326 | 191700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20240326 | 191600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20240326 | 191500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20240326 | 191400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20240326 | 191300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20240326 | 191200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20240326 | 191100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20240326 | 191000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20240326 | 190900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20240326 | 190800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20240326 | 190700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20240326 | 190600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20240326 | 190500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20240326 | 190400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20240326 | 190300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20240326 | 190200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20240326 | 190100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20240326 | 190000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20240326 | 185900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20240326 | 185800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20240326 | 185700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 123 | 20240326 | 185600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20240326 | 185500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20240326 | 185400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20240326 | 185300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20240326 | 185200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20240326 | 185100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20240326 | 185000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20240326 | 184900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20240326 | 184800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20240326 | 184700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20240326 | 184600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20240326 | 184500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20240326 | 184400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20240326 | 184300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20240326 | 184200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20240326 | 184100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20240326 | 184000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20240326 | 183900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20240326 | 183800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20240326 | 183700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20240326 | 183600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20240326 | 183500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20240326 | 183400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20240326 | 183300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20240326 | 183200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20240326 | 183100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20240326 | 183000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20240326 | 182900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20240326 | 182800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20240326 | 182700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 153 | 20240326 | 182600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20240326 | 182500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20240326 | 182400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20240326 | 182300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20240326 | 182200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20240326 | 182100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20240326 | 182000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20240326 | 181900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20240326 | 181800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20240326 | 181700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20240326 | 181600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20240326 | 181500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20240326 | 181400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20240326 | 181300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20240326 | 181200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20240326 | 181100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20240326 | 181000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20240326 | 180900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20240326 | 180800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20240326 | 180700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20240326 | 180600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20240326 | 180500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20240326 | 180400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20240326 | 180300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20240326 | 180200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20240326 | 180100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20240326 | 180000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20240326 | 175900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20240326 | 175800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20240326 | 175700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 183 | 20240326 | 175600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20240326 | 175500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20240326 | 175400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20240326 | 175300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20240326 | 175200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20240326 | 175100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20240326 | 175000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20240326 | 174900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20240326 | 174800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20240326 | 174700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20240326 | 174600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20240326 | 174500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20240326 | 174400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20240326 | 174300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20240326 | 174200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20240326 | 174100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20240326 | 174000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20240326 | 173900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20240326 | 173800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20240326 | 173700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20240326 | 173600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20240326 | 173500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20240326 | 173400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20240326 | 173300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20240326 | 173200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20240326 | 173100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 209 | 20240326 | 173000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 210 | 20240326 | 172900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 211 | 20240326 | 172800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 212 | 20240326 | 172700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 213 | 20240326 | 172600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 214 | 20240326 | 172500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 215 | 20240326 | 172400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 216 | 20240326 | 172300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 217 | 20240326 | 172200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 218 | 20240326 | 172100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 219 | 20240326 | 172000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 220 | 20240326 | 171900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 221 | 20240326 | 171800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 222 | 20240326 | 171700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 223 | 20240326 | 171600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 224 | 20240326 | 171500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 225 | 20240326 | 171400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 226 | 20240326 | 171300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 227 | 20240326 | 171200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 228 | 20240326 | 171100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 229 | 20240326 | 171000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 230 | 20240326 | 170900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 231 | 20240326 | 170800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 232 | 20240326 | 170700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 233 | 20240326 | 170600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 234 | 20240326 | 170500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 235 | 20240326 | 170400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 236 | 20240326 | 170300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 237 | 20240326 | 170200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 238 | 20240326 | 170100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 239 | 20240326 | 170000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 240 | 20240326 | 165900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 241 | 20240326 | 165800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 242 | 20240326 | 165700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 243 | 20240326 | 165600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 244 | 20240326 | 165500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 245 | 20240326 | 165400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 246 | 20240326 | 165300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 247 | 20240326 | 165200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 248 | 20240326 | 165100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 249 | 20240326 | 165000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 250 | 20240326 | 164900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 251 | 20240326 | 164800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 252 | 20240326 | 164700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 253 | 20240326 | 164600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 254 | 20240326 | 164500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 255 | 20240326 | 164400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 256 | 20240326 | 164300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 257 | 20240326 | 164200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 258 | 20240326 | 164100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 259 | 20240326 | 164000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 260 | 20240326 | 163900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 261 | 20240326 | 163800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 262 | 20240326 | 163700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 263 | 20240326 | 163600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 264 | 20240326 | 163500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 265 | 20240326 | 163400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 266 | 20240326 | 163300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 267 | 20240326 | 163200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 268 | 20240326 | 163100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 269 | 20240326 | 163000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 270 | 20240326 | 162900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 271 | 20240326 | 162800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 272 | 20240326 | 162700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 273 | 20240326 | 162600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 274 | 20240326 | 162500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 275 | 20240326 | 162400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 276 | 20240326 | 162300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 277 | 20240326 | 162200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 278 | 20240326 | 162100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 279 | 20240326 | 162000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 280 | 20240326 | 161900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 281 | 20240326 | 161800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 282 | 20240326 | 161700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 283 | 20240326 | 161600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 284 | 20240326 | 161500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 285 | 20240326 | 161400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 286 | 20240326 | 161300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 287 | 20240326 | 161200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 288 | 20240326 | 161100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 289 | 20240326 | 161000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 290 | 20240326 | 160900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 291 | 20240326 | 160800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 292 | 20240326 | 160700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 293 | 20240326 | 160600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 294 | 20240326 | 160500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 295 | 20240326 | 160400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 296 | 20240326 | 160300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 297 | 20240326 | 160200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 298 | 20240326 | 160100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 299 | 20240326 | 160000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 300 | 20240326 | 155900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 301 | 20240326 | 155800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 302 | 20240326 | 155700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 303 | 20240326 | 155600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 304 | 20240326 | 155500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 305 | 20240326 | 155400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 306 | 20240326 | 155300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 307 | 20240326 | 155200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 308 | 20240326 | 155100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 309 | 20240326 | 155000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 310 | 20240326 | 154900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 311 | 20240326 | 154800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 312 | 20240326 | 154700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 313 | 20240326 | 154600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 314 | 20240326 | 154500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 315 | 20240326 | 154400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 316 | 20240326 | 154300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 317 | 20240326 | 154200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 318 | 20240326 | 154100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 319 | 20240326 | 154000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 320 | 20240326 | 153900 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 321 | 20240326 | 153800 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 322 | 20240326 | 153700 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 323 | 20240326 | 153600 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 324 | 20240326 | 153500 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 325 | 20240326 | 153400 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 326 | 20240326 | 153300 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 327 | 20240326 | 153200 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 328 | 20240326 | 153100 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 329 | 20240326 | 153000 | 52436525500 | 373000 | 373000 | 373000 | 373000 | 2573 |
| 330 | 20240326 | 152900 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 331 | 20240326 | 152800 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 332 | 20240326 | 152700 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 333 | 20240326 | 152600 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 334 | 20240326 | 152500 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 335 | 20240326 | 152400 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 336 | 20240326 | 152300 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 337 | 20240326 | 152200 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 338 | 20240326 | 152100 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 339 | 20240326 | 152000 | 51476796500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 340 | 20240326 | 151900 | 51476796500 | 373500 | 373500 | 373500 | 373000 | 284 |
| 341 | 20240326 | 151800 | 51370768000 | 373500 | 373000 | 373500 | 373000 | 295 |
| 342 | 20240326 | 151700 | 51260703500 | 373000 | 373500 | 374000 | 373000 | 307 |
| 343 | 20240326 | 151600 | 51146009000 | 374000 | 373500 | 374000 | 373500 | 88 |
| 344 | 20240326 | 151500 | 51113122500 | 374000 | 373500 | 374000 | 373500 | 45 |
| 345 | 20240326 | 151400 | 51096309500 | 374000 | 374000 | 374000 | 373500 | 77 |
| 346 | 20240326 | 151300 | 51067526500 | 374000 | 374000 | 374500 | 374000 | 556 |
| 347 | 20240326 | 151200 | 50859439000 | 374000 | 373500 | 374000 | 373000 | 145 |
| 348 | 20240326 | 151100 | 50805291500 | 373500 | 373000 | 373500 | 373000 | 227 |
| 349 | 20240326 | 151000 | 50720580500 | 372500 | 373000 | 373000 | 372500 | 87 |
| 350 | 20240326 | 150900 | 50688168000 | 372500 | 372500 | 373000 | 372500 | 117 |
| 351 | 20240326 | 150800 | 50644577500 | 373000 | 372500 | 373000 | 372500 | 36 |
| 352 | 20240326 | 150700 | 50631152500 | 372500 | 373000 | 373000 | 372500 | 38 |
| 353 | 20240326 | 150600 | 50616981000 | 373000 | 372500 | 373500 | 372500 | 241 |
| 354 | 20240326 | 150500 | 50527071500 | 373000 | 372500 | 373000 | 372500 | 109 |
| 355 | 20240326 | 150400 | 50486467500 | 372500 | 372500 | 373500 | 372500 | 68 |
| 356 | 20240326 | 150300 | 50461113500 | 372500 | 373500 | 373500 | 372500 | 384 |
| 357 | 20240326 | 150200 | 50317888500 | 373500 | 373500 | 374000 | 373000 | 235 |
| 358 | 20240326 | 150100 | 50230098500 | 373500 | 374500 | 374500 | 373500 | 284 |
| 359 | 20240326 | 150000 | 50123906500 | 374500 | 373500 | 374500 | 373500 | 204 |
| 360 | 20240326 | 145900 | 50047587500 | 374000 | 374000 | 374500 | 373500 | 181 |
| 361 | 20240326 | 145800 | 49979872500 | 374000 | 373500 | 374500 | 373500 | 428 |
| 362 | 20240326 | 145700 | 49819723000 | 374000 | 373500 | 374000 | 373000 | 195 |
| 363 | 20240326 | 145600 | 49746924500 | 373500 | 373500 | 374000 | 373500 | 361 |
| 364 | 20240326 | 145500 | 49612005500 | 373500 | 373500 | 373500 | 373000 | 107 |
| 365 | 20240326 | 145400 | 49572055000 | 373500 | 372500 | 373500 | 372000 | 465 |
| 366 | 20240326 | 145300 | 49398659500 | 372000 | 372000 | 372500 | 372000 | 151 |
| 367 | 20240326 | 145200 | 49342435000 | 372500 | 372000 | 372500 | 372000 | 185 |
| 368 | 20240326 | 145100 | 49273538500 | 372000 | 372500 | 372500 | 372000 | 318 |
| 369 | 20240326 | 145000 | 49155190000 | 372000 | 372500 | 372500 | 372000 | 73 |
| 370 | 20240326 | 144900 | 49128023000 | 372500 | 372500 | 372500 | 372000 | 52 |
| 371 | 20240326 | 144800 | 49108668500 | 372500 | 372500 | 372500 | 372000 | 123 |
| 372 | 20240326 | 144700 | 49062908000 | 372500 | 372500 | 372500 | 372000 | 46 |
| 373 | 20240326 | 144600 | 49045790500 | 372500 | 372500 | 372500 | 371500 | 45 |
| 374 | 20240326 | 144500 | 49029045000 | 372500 | 372500 | 372500 | 370500 | 663 |
| 375 | 20240326 | 144400 | 48782995500 | 373000 | 373500 | 373500 | 372500 | 258 |
| 376 | 20240326 | 144300 | 48686701500 | 373500 | 373000 | 373500 | 373000 | 120 |
| 377 | 20240326 | 144200 | 48641902500 | 373000 | 372500 | 373000 | 372500 | 103 |
| 378 | 20240326 | 144100 | 48603513000 | 372500 | 371000 | 372500 | 371000 | 257 |
| 379 | 20240326 | 144000 | 48507978000 | 371000 | 371500 | 371500 | 371000 | 102 |
| 380 | 20240326 | 143900 | 48470128500 | 371500 | 370500 | 371500 | 370500 | 43 |
| 381 | 20240326 | 143800 | 48454181500 | 371000 | 371000 | 371000 | 370500 | 43 |
| 382 | 20240326 | 143700 | 48438242000 | 371000 | 371000 | 371000 | 370500 | 248 |
| 383 | 20240326 | 143600 | 48346253500 | 371500 | 371000 | 371500 | 370500 | 383 |
| 384 | 20240326 | 143500 | 48204284000 | 371000 | 370500 | 371000 | 370500 | 109 |
| 385 | 20240326 | 143400 | 48163889000 | 371000 | 371000 | 371000 | 370500 | 700 |
| 386 | 20240326 | 143300 | 47904486500 | 370500 | 370500 | 371000 | 370500 | 113 |
| 387 | 20240326 | 143200 | 47862600500 | 371000 | 370500 | 371000 | 370500 | 88 |
| 388 | 20240326 | 143100 | 47829974500 | 370500 | 371000 | 371000 | 370500 | 203 |
| 389 | 20240326 | 143000 | 47754762500 | 370500 | 371000 | 371000 | 370500 | 80 |
| 390 | 20240326 | 142900 | 47725117500 | 371000 | 371000 | 371000 | 370500 | 77 |
| 391 | 20240326 | 142800 | 47696572000 | 371000 | 371500 | 371500 | 371000 | 346 |
| 392 | 20240326 | 142700 | 47568196000 | 371500 | 371500 | 371500 | 371500 | 69 |
| 393 | 20240326 | 142600 | 47542562500 | 372000 | 371000 | 372000 | 371000 | 141 |
| 394 | 20240326 | 142500 | 47490194000 | 371000 | 371000 | 371500 | 371000 | 346 |
| 395 | 20240326 | 142400 | 47361792500 | 371000 | 371000 | 371500 | 371000 | 125 |
| 396 | 20240326 | 142300 | 47315408000 | 370500 | 370500 | 371000 | 370500 | 299 |
| 397 | 20240326 | 142200 | 47204498500 | 370500 | 370500 | 370500 | 370500 | 181 |
| 398 | 20240326 | 142100 | 47137438000 | 370500 | 371000 | 371000 | 370500 | 167 |
| 399 | 20240326 | 142000 | 47075554000 | 370500 | 370500 | 371000 | 370500 | 187 |
| 400 | 20240326 | 141900 | 47006259500 | 370500 | 370500 | 371000 | 370500 | 160 |
| 401 | 20240326 | 141800 | 46946964500 | 371000 | 370500 | 371000 | 370500 | 159 |
| 402 | 20240326 | 141700 | 46888030500 | 370500 | 370500 | 371000 | 370500 | 117 |
| 403 | 20240326 | 141600 | 46844676000 | 370500 | 370500 | 371000 | 370500 | 185 |
| 404 | 20240326 | 141500 | 46776121000 | 370500 | 371000 | 371000 | 370500 | 34 |
| 405 | 20240326 | 141400 | 46763522000 | 371000 | 371000 | 371000 | 370500 | 95 |
| 406 | 20240326 | 141300 | 46728286500 | 371000 | 371000 | 371000 | 370500 | 108 |
| 407 | 20240326 | 141200 | 46688246000 | 371000 | 371000 | 371000 | 370500 | 135 |
| 408 | 20240326 | 141100 | 46638179500 | 370500 | 370500 | 371000 | 370500 | 86 |
| 409 | 20240326 | 141000 | 46606312500 | 370500 | 370500 | 371000 | 370500 | 114 |
| 410 | 20240326 | 140900 | 46564054500 | 371000 | 370500 | 371000 | 370500 | 211 |
| 411 | 20240326 | 140800 | 46485875500 | 370500 | 371000 | 371000 | 370500 | 63 |
| 412 | 20240326 | 140700 | 46462512500 | 371000 | 371000 | 371000 | 370500 | 243 |
| 413 | 20240326 | 140600 | 46372464500 | 370500 | 371000 | 371000 | 370500 | 297 |
| 414 | 20240326 | 140500 | 46262398000 | 371000 | 371000 | 371500 | 370500 | 128 |
| 415 | 20240326 | 140400 | 46214910000 | 370500 | 371000 | 371500 | 370500 | 132 |
| 416 | 20240326 | 140300 | 46165954500 | 371000 | 371000 | 371000 | 370500 | 134 |
| 417 | 20240326 | 140200 | 46116291000 | 370500 | 371000 | 371000 | 370500 | 166 |
| 418 | 20240326 | 140100 | 46054753000 | 370500 | 371000 | 371000 | 370500 | 137 |
| 419 | 20240326 | 140000 | 46003993000 | 371000 | 371500 | 371500 | 370500 | 604 |
| 420 | 20240326 | 135900 | 45779900000 | 371000 | 371500 | 371500 | 371000 | 378 |
| 421 | 20240326 | 135800 | 45639573000 | 371500 | 371500 | 372000 | 371500 | 77 |
| 422 | 20240326 | 135700 | 45610967000 | 371500 | 371000 | 371500 | 371000 | 434 |
| 423 | 20240326 | 135600 | 45449751500 | 371500 | 371000 | 371500 | 371000 | 107 |
| 424 | 20240326 | 135500 | 45410054000 | 371000 | 371000 | 371500 | 371000 | 185 |
| 425 | 20240326 | 135400 | 45341415500 | 371000 | 371000 | 371500 | 371000 | 185 |
| 426 | 20240326 | 135300 | 45272775000 | 371000 | 371000 | 371500 | 371000 | 45 |
| 427 | 20240326 | 135200 | 45256072000 | 371000 | 371500 | 371500 | 371000 | 110 |
| 428 | 20240326 | 135100 | 45215219000 | 371500 | 371000 | 371500 | 371000 | 146 |
| 429 | 20240326 | 135000 | 45161047000 | 371000 | 371000 | 371500 | 371000 | 99 |
| 430 | 20240326 | 134900 | 45124317500 | 371000 | 371500 | 371500 | 371000 | 314 |
| 431 | 20240326 | 134800 | 45007808500 | 371500 | 371000 | 371500 | 371000 | 19 |
| 432 | 20240326 | 134700 | 45000752000 | 371000 | 371000 | 371500 | 371000 | 92 |
| 433 | 20240326 | 134600 | 44966615000 | 371500 | 371500 | 371500 | 371000 | 476 |
| 434 | 20240326 | 134500 | 44789801000 | 371500 | 371000 | 371500 | 371000 | 382 |
| 435 | 20240326 | 134400 | 44647998500 | 371500 | 371000 | 371500 | 371000 | 225 |
| 436 | 20240326 | 134300 | 44564451500 | 371000 | 371000 | 371000 | 371000 | 207 |
| 437 | 20240326 | 134200 | 44487654500 | 371000 | 371000 | 371500 | 370500 | 2219 |
| 438 | 20240326 | 134100 | 43664904500 | 371000 | 371000 | 371500 | 371000 | 305 |
| 439 | 20240326 | 134000 | 43551734000 | 371500 | 371500 | 371500 | 371000 | 367 |
| 440 | 20240326 | 133900 | 43415574500 | 371500 | 372000 | 372000 | 371500 | 289 |
| 441 | 20240326 | 133800 | 43308189500 | 371500 | 371500 | 372000 | 371500 | 115 |
| 442 | 20240326 | 133700 | 43265451000 | 371500 | 372000 | 372000 | 371500 | 163 |
| 443 | 20240326 | 133600 | 43204863500 | 372500 | 372500 | 372500 | 372000 | 20 |
| 444 | 20240326 | 133500 | 43197421500 | 372000 | 372000 | 372500 | 372000 | 40 |
| 445 | 20240326 | 133400 | 43182539500 | 371500 | 372000 | 372000 | 371500 | 80 |
| 446 | 20240326 | 133300 | 43152807000 | 372000 | 372500 | 372500 | 371000 | 1138 |
| 447 | 20240326 | 133200 | 42729871000 | 372500 | 372500 | 373000 | 372500 | 210 |
| 448 | 20240326 | 133100 | 42651640000 | 372500 | 372500 | 373000 | 372500 | 80 |
| 449 | 20240326 | 133000 | 42621832000 | 372500 | 373000 | 373000 | 372500 | 380 |
| 450 | 20240326 | 132900 | 42480223000 | 373000 | 373000 | 373500 | 373000 | 273 |
| 451 | 20240326 | 132800 | 42378359500 | 373500 | 373500 | 373500 | 373000 | 91 |
| 452 | 20240326 | 132700 | 42344389500 | 373500 | 373000 | 374000 | 373000 | 162 |
| 453 | 20240326 | 132600 | 42283888000 | 373500 | 373000 | 373500 | 373000 | 90 |
| 454 | 20240326 | 132500 | 42250307500 | 373000 | 373500 | 373500 | 373000 | 126 |
| 455 | 20240326 | 132400 | 42203302500 | 373000 | 373500 | 373500 | 373000 | 152 |
| 456 | 20240326 | 132300 | 42146600500 | 373500 | 373500 | 374000 | 373500 | 176 |
| 457 | 20240326 | 132200 | 42080863000 | 374500 | 374000 | 374500 | 373500 | 254 |
| 458 | 20240326 | 132100 | 41985868000 | 374000 | 374500 | 374500 | 373500 | 209 |
| 459 | 20240326 | 132000 | 41907646500 | 374500 | 374000 | 374500 | 373500 | 92 |
| 460 | 20240326 | 131900 | 41873247500 | 374000 | 373500 | 374000 | 373000 | 88 |
| 461 | 20240326 | 131800 | 41840387500 | 373000 | 373000 | 373000 | 372500 | 109 |
| 462 | 20240326 | 131700 | 41799762000 | 373000 | 372500 | 374500 | 372500 | 292 |
| 463 | 20240326 | 131600 | 41690783000 | 372500 | 373000 | 373000 | 372500 | 288 |
| 464 | 20240326 | 131500 | 41583412000 | 373000 | 374000 | 374000 | 373000 | 125 |
| 465 | 20240326 | 131400 | 41536760500 | 373500 | 373500 | 373500 | 373000 | 85 |
| 466 | 20240326 | 131300 | 41505019500 | 373500 | 373500 | 374000 | 373500 | 20 |
| 467 | 20240326 | 131200 | 41497549000 | 373500 | 374500 | 374500 | 373500 | 21 |
| 468 | 20240326 | 131100 | 41489692500 | 374000 | 374000 | 375000 | 374000 | 259 |
| 469 | 20240326 | 131000 | 41392769500 | 374000 | 372500 | 374000 | 372500 | 386 |
| 470 | 20240326 | 130900 | 41248624000 | 372500 | 372000 | 373000 | 372000 | 58 |
| 471 | 20240326 | 130800 | 41227027000 | 372000 | 372500 | 373000 | 372000 | 188 |
| 472 | 20240326 | 130700 | 41157064000 | 372000 | 372000 | 372500 | 372000 | 71 |
| 473 | 20240326 | 130600 | 41130641000 | 372000 | 372000 | 373000 | 372000 | 44 |
| 474 | 20240326 | 130500 | 41114264500 | 372000 | 372000 | 373000 | 372000 | 122 |
| 475 | 20240326 | 130400 | 41068871500 | 372500 | 373000 | 373000 | 372000 | 69 |
| 476 | 20240326 | 130300 | 41043193000 | 372000 | 372000 | 373000 | 372000 | 204 |
| 477 | 20240326 | 130200 | 40967302500 | 372000 | 371500 | 373500 | 371500 | 183 |
| 478 | 20240326 | 130100 | 40899252000 | 371500 | 372500 | 372500 | 371500 | 432 |
| 479 | 20240326 | 130000 | 40738667500 | 371500 | 372000 | 374000 | 371500 | 511 |
| 480 | 20240326 | 125900 | 40548663000 | 372000 | 372500 | 373500 | 372000 | 329 |
| 481 | 20240326 | 125800 | 40426140500 | 372500 | 373000 | 373500 | 372500 | 143 |
| 482 | 20240326 | 125700 | 40372871500 | 372500 | 371500 | 373000 | 371500 | 84 |
| 483 | 20240326 | 125600 | 40341587000 | 372000 | 373000 | 373000 | 372000 | 284 |
| 484 | 20240326 | 125500 | 40235899500 | 373000 | 372000 | 373000 | 372000 | 203 |
| 485 | 20240326 | 125400 | 40160314000 | 371500 | 372000 | 372000 | 371500 | 154 |
| 486 | 20240326 | 125300 | 40103097000 | 372000 | 372500 | 372500 | 372000 | 174 |
| 487 | 20240326 | 125200 | 40038366500 | 371500 | 372500 | 372500 | 371500 | 445 |
| 488 | 20240326 | 125100 | 39872818500 | 372000 | 372000 | 373000 | 372000 | 95 |
| 489 | 20240326 | 125000 | 39837462000 | 372000 | 372000 | 373000 | 372000 | 201 |
| 490 | 20240326 | 124900 | 39762638000 | 372000 | 373000 | 373000 | 372000 | 390 |
| 491 | 20240326 | 124800 | 39617452000 | 372500 | 373000 | 373500 | 372000 | 150 |
| 492 | 20240326 | 124700 | 39561503500 | 373000 | 371500 | 373000 | 371500 | 201 |
| 493 | 20240326 | 124600 | 39486614000 | 371500 | 372500 | 372500 | 371500 | 676 |
| 494 | 20240326 | 124500 | 39235138000 | 372500 | 372000 | 372500 | 372000 | 500 |
| 495 | 20240326 | 124400 | 39049052000 | 372500 | 372500 | 373000 | 372000 | 694 |
| 496 | 20240326 | 124300 | 38790723000 | 372500 | 373000 | 373500 | 372000 | 639 |
| 497 | 20240326 | 124200 | 38552552500 | 373000 | 374500 | 374500 | 373000 | 642 |
| 498 | 20240326 | 124100 | 38312917500 | 373500 | 374000 | 374500 | 373000 | 410 |
| 499 | 20240326 | 124000 | 38159752500 | 374000 | 374000 | 374000 | 373500 | 237 |
| 500 | 20240326 | 123900 | 38071136000 | 374000 | 373500 | 375000 | 373500 | 54 |
| 501 | 20240326 | 123800 | 38050964500 | 373500 | 373500 | 374000 | 372500 | 1375 |
| 502 | 20240326 | 123700 | 37537784500 | 373500 | 374000 | 374000 | 373500 | 472 |
| 503 | 20240326 | 123600 | 37361443000 | 374000 | 374500 | 375000 | 374000 | 433 |
| 504 | 20240326 | 123500 | 37199433500 | 374500 | 375500 | 376000 | 374500 | 1176 |
| 505 | 20240326 | 123400 | 36758222500 | 376500 | 376000 | 376500 | 375500 | 38 |
| 506 | 20240326 | 123300 | 36743937500 | 376000 | 376500 | 376500 | 376000 | 173 |
| 507 | 20240326 | 123200 | 36678860500 | 376500 | 376500 | 376500 | 376500 | 163 |
| 508 | 20240326 | 123100 | 36617491000 | 376500 | 376000 | 376500 | 375500 | 364 |
| 509 | 20240326 | 123000 | 36480634000 | 376000 | 376500 | 376500 | 375500 | 386 |
| 510 | 20240326 | 122900 | 36335463000 | 376000 | 376500 | 376500 | 376000 | 95 |
| 511 | 20240326 | 122800 | 36299700500 | 376500 | 376500 | 376500 | 376500 | 37 |
| 512 | 20240326 | 122700 | 36285770000 | 376500 | 376000 | 376500 | 376000 | 31 |
| 513 | 20240326 | 122600 | 36274111500 | 376000 | 376500 | 376500 | 376000 | 123 |
| 514 | 20240326 | 122500 | 36227852500 | 377000 | 376500 | 377000 | 376500 | 29 |
| 515 | 20240326 | 122400 | 36216933000 | 376500 | 376000 | 376500 | 376000 | 41 |
| 516 | 20240326 | 122300 | 36201511500 | 376000 | 376000 | 376500 | 376000 | 161 |
| 517 | 20240326 | 122200 | 36140965000 | 376000 | 376500 | 376500 | 376000 | 343 |
| 518 | 20240326 | 122100 | 36011946500 | 376500 | 377000 | 377000 | 376500 | 316 |
| 519 | 20240326 | 122000 | 35892874000 | 377000 | 377000 | 377000 | 377000 | 27 |
| 520 | 20240326 | 121900 | 35882695000 | 377000 | 377000 | 377000 | 377000 | 225 |
| 521 | 20240326 | 121800 | 35797870000 | 377000 | 377500 | 377500 | 377000 | 171 |
| 522 | 20240326 | 121700 | 35733368000 | 377500 | 377500 | 377500 | 377000 | 212 |
| 523 | 20240326 | 121600 | 35653427000 | 378000 | 377500 | 378000 | 377000 | 35 |
| 524 | 20240326 | 121500 | 35640214500 | 377500 | 377500 | 377500 | 377500 | 30 |
| 525 | 20240326 | 121400 | 35628889500 | 377000 | 377500 | 378000 | 377000 | 367 |
| 526 | 20240326 | 121300 | 35490371500 | 377500 | 377500 | 378000 | 377500 | 68 |
| 527 | 20240326 | 121200 | 35464696500 | 377500 | 377500 | 378000 | 377500 | 47 |
| 528 | 20240326 | 121100 | 35446941500 | 377500 | 378000 | 378000 | 377500 | 49 |
| 529 | 20240326 | 121000 | 35428437500 | 378000 | 378000 | 378000 | 378000 | 711 |
| 530 | 20240326 | 120900 | 35159679500 | 378000 | 379000 | 379000 | 378000 | 30 |
| 531 | 20240326 | 120800 | 35148331000 | 378000 | 378000 | 378000 | 378000 | 87 |
| 532 | 20240326 | 120700 | 35115445000 | 378000 | 378500 | 378500 | 378000 | 117 |
| 533 | 20240326 | 120600 | 35071164500 | 378000 | 379500 | 379500 | 378000 | 818 |
| 534 | 20240326 | 120500 | 34761693500 | 379500 | 380000 | 380500 | 379500 | 245 |
| 535 | 20240326 | 120400 | 34668654000 | 380000 | 379500 | 380000 | 379500 | 27 |
| 536 | 20240326 | 120300 | 34658396500 | 379500 | 380000 | 380500 | 379500 | 25 |
| 537 | 20240326 | 120200 | 34648893500 | 380000 | 380000 | 380500 | 380000 | 34 |
| 538 | 20240326 | 120100 | 34635968000 | 380000 | 380000 | 380000 | 379500 | 19 |
| 539 | 20240326 | 120000 | 34628748500 | 380000 | 380000 | 380000 | 379500 | 215 |
| 540 | 20240326 | 115900 | 34547068500 | 380000 | 380000 | 380000 | 379500 | 28 |
| 541 | 20240326 | 115800 | 34536429500 | 379500 | 379500 | 380000 | 379500 | 138 |
| 542 | 20240326 | 115700 | 34484016500 | 380000 | 379500 | 380000 | 379500 | 20 |
| 543 | 20240326 | 115600 | 34476422000 | 380000 | 380000 | 380000 | 379000 | 193 |
| 544 | 20240326 | 115500 | 34403202000 | 379000 | 379500 | 380000 | 379000 | 137 |
| 545 | 20240326 | 115400 | 34351172500 | 379000 | 379000 | 379500 | 379000 | 232 |
| 546 | 20240326 | 115300 | 34263242500 | 379000 | 379500 | 379500 | 379000 | 134 |
| 547 | 20240326 | 115200 | 34212406000 | 379500 | 379500 | 380000 | 379500 | 126 |
| 548 | 20240326 | 115100 | 34164557000 | 379500 | 380000 | 380000 | 379500 | 127 |
| 549 | 20240326 | 115000 | 34116343000 | 380000 | 380000 | 380500 | 380000 | 107 |
| 550 | 20240326 | 114900 | 34075678500 | 380000 | 380000 | 380500 | 379500 | 119 |
| 551 | 20240326 | 114800 | 34030428000 | 380000 | 380500 | 380500 | 380000 | 85 |
| 552 | 20240326 | 114700 | 33998123000 | 380500 | 380500 | 380500 | 380000 | 130 |
| 553 | 20240326 | 114600 | 33948672000 | 380500 | 380500 | 380500 | 380500 | 228 |
| 554 | 20240326 | 114500 | 33861918000 | 380500 | 380000 | 380500 | 380000 | 262 |
| 555 | 20240326 | 114400 | 33762316500 | 380000 | 380500 | 380500 | 380000 | 68 |
| 556 | 20240326 | 114300 | 33736445000 | 380500 | 380500 | 380500 | 380000 | 139 |
| 557 | 20240326 | 114200 | 33683571500 | 380500 | 381000 | 381000 | 380000 | 121 |
| 558 | 20240326 | 114100 | 33637543500 | 381000 | 380500 | 381000 | 380000 | 181 |
| 559 | 20240326 | 114000 | 33568652000 | 380000 | 381000 | 381000 | 380000 | 369 |
| 560 | 20240326 | 113900 | 33428229500 | 380500 | 380500 | 381000 | 380500 | 52 |
| 561 | 20240326 | 113800 | 33408441000 | 380500 | 381000 | 381000 | 380500 | 234 |
| 562 | 20240326 | 113700 | 33319390500 | 381000 | 380500 | 381000 | 380500 | 714 |
| 563 | 20240326 | 113600 | 33047498000 | 381000 | 379000 | 381000 | 379000 | 1560 |
| 564 | 20240326 | 113500 | 32454257000 | 379500 | 379000 | 379500 | 379000 | 881 |
| 565 | 20240326 | 113400 | 32119921500 | 379500 | 379000 | 379500 | 379000 | 155 |
| 566 | 20240326 | 113300 | 32061110500 | 379000 | 379500 | 379500 | 378500 | 117 |
| 567 | 20240326 | 113200 | 32016749000 | 379500 | 379000 | 379500 | 379000 | 161 |
| 568 | 20240326 | 113100 | 31955704000 | 379000 | 378000 | 380000 | 378000 | 1157 |
| 569 | 20240326 | 113000 | 31516710000 | 378500 | 378000 | 378500 | 377500 | 51 |
| 570 | 20240326 | 112900 | 31497425500 | 379000 | 379000 | 379000 | 377500 | 140 |
| 571 | 20240326 | 112800 | 31444461000 | 377500 | 378000 | 379000 | 377500 | 164 |
| 572 | 20240326 | 112700 | 31382430500 | 378000 | 378500 | 379000 | 378000 | 100 |
| 573 | 20240326 | 112600 | 31344571500 | 378000 | 378500 | 378500 | 377500 | 182 |
| 574 | 20240326 | 112500 | 31275719500 | 378500 | 378500 | 379000 | 377500 | 254 |
| 575 | 20240326 | 112400 | 31179584500 | 378000 | 378000 | 378000 | 377500 | 64 |
| 576 | 20240326 | 112300 | 31155411000 | 378500 | 377500 | 378500 | 377000 | 287 |
| 577 | 20240326 | 112200 | 31047094500 | 377500 | 378000 | 378000 | 377500 | 125 |
| 578 | 20240326 | 112100 | 30999867000 | 378000 | 379000 | 379000 | 378000 | 318 |
| 579 | 20240326 | 112000 | 30879561000 | 378500 | 378500 | 379000 | 378500 | 67 |
| 580 | 20240326 | 111900 | 30854192000 | 379000 | 379000 | 379000 | 378500 | 165 |
| 581 | 20240326 | 111800 | 30791702500 | 379000 | 378500 | 379000 | 378500 | 106 |
| 582 | 20240326 | 111700 | 30751554000 | 378500 | 378500 | 378500 | 378000 | 75 |
| 583 | 20240326 | 111600 | 30723167500 | 378500 | 378500 | 378500 | 378000 | 259 |
| 584 | 20240326 | 111500 | 30625179500 | 378500 | 379000 | 379000 | 378000 | 111 |
| 585 | 20240326 | 111400 | 30583163500 | 378000 | 378000 | 379000 | 378000 | 134 |
| 586 | 20240326 | 111300 | 30532496500 | 378000 | 378500 | 379000 | 378000 | 203 |
| 587 | 20240326 | 111200 | 30455706000 | 378500 | 379000 | 379500 | 378500 | 115 |
| 588 | 20240326 | 111100 | 30412104500 | 379000 | 379000 | 379500 | 379000 | 311 |
| 589 | 20240326 | 111000 | 30294159000 | 379000 | 379500 | 379500 | 379000 | 74 |
| 590 | 20240326 | 110900 | 30266079500 | 379500 | 379000 | 379500 | 379000 | 862 |
| 591 | 20240326 | 110800 | 29939105500 | 378500 | 378500 | 378500 | 378000 | 134 |
| 592 | 20240326 | 110700 | 29888406500 | 378500 | 377500 | 378500 | 377500 | 67 |
| 593 | 20240326 | 110600 | 29863058500 | 377500 | 377000 | 378500 | 377000 | 193 |
| 594 | 20240326 | 110500 | 29790232000 | 377000 | 378500 | 378500 | 377000 | 346 |
| 595 | 20240326 | 110400 | 29659519500 | 378500 | 378500 | 379000 | 378000 | 338 |
| 596 | 20240326 | 110300 | 29531698500 | 378500 | 378500 | 378500 | 378000 | 141 |
| 597 | 20240326 | 110200 | 29478350000 | 378500 | 379500 | 379500 | 378000 | 113 |
| 598 | 20240326 | 110100 | 29435561500 | 379500 | 379500 | 379500 | 378500 | 73 |
| 599 | 20240326 | 110000 | 29407867000 | 378500 | 379000 | 379500 | 378500 | 135 |
| 600 | 20240326 | 105900 | 29356666500 | 379000 | 380000 | 380500 | 379000 | 192 |
| 601 | 20240326 | 105800 | 29283798500 | 379500 | 380000 | 381000 | 379500 | 220 |
| 602 | 20240326 | 105700 | 29200138000 | 380000 | 378500 | 380500 | 378500 | 852 |
| 603 | 20240326 | 105600 | 28876293000 | 379500 | 381500 | 381500 | 377500 | 1341 |
| 604 | 20240326 | 105500 | 28367771000 | 381000 | 381500 | 382500 | 381000 | 932 |
| 605 | 20240326 | 105400 | 28011881500 | 382000 | 379500 | 382000 | 379500 | 2146 |
| 606 | 20240326 | 105300 | 27195208500 | 379500 | 379000 | 380000 | 379000 | 526 |
| 607 | 20240326 | 105200 | 26995619500 | 379500 | 379000 | 379500 | 378500 | 540 |
| 608 | 20240326 | 105100 | 26790924500 | 379000 | 377000 | 379000 | 377000 | 1056 |
| 609 | 20240326 | 105000 | 26391768500 | 377000 | 377500 | 377500 | 377000 | 36 |
| 610 | 20240326 | 104900 | 26378191500 | 377500 | 377500 | 377500 | 376000 | 156 |
| 611 | 20240326 | 104800 | 26319406000 | 377500 | 377000 | 378000 | 377000 | 182 |
| 612 | 20240326 | 104700 | 26250688500 | 377500 | 377000 | 377500 | 376500 | 329 |
| 613 | 20240326 | 104600 | 26126566000 | 377000 | 376000 | 377000 | 375500 | 333 |
| 614 | 20240326 | 104500 | 26001129500 | 376500 | 377000 | 377000 | 376500 | 252 |
| 615 | 20240326 | 104400 | 25906222500 | 377000 | 376000 | 377000 | 376000 | 732 |
| 616 | 20240326 | 104300 | 25630810500 | 375000 | 374500 | 375500 | 374500 | 311 |
| 617 | 20240326 | 104200 | 25514157000 | 374500 | 374500 | 375500 | 374000 | 102 |
| 618 | 20240326 | 104100 | 25475914000 | 374500 | 373500 | 375000 | 373500 | 206 |
| 619 | 20240326 | 104000 | 25398753500 | 374500 | 373500 | 374500 | 373000 | 86 |
| 620 | 20240326 | 103900 | 25366588500 | 373500 | 374500 | 375000 | 373000 | 735 |
| 621 | 20240326 | 103800 | 25091776000 | 374500 | 374500 | 374500 | 374500 | 108 |
| 622 | 20240326 | 103700 | 25051330000 | 374000 | 374000 | 375000 | 374000 | 32 |
| 623 | 20240326 | 103600 | 25039347000 | 374000 | 374000 | 375000 | 374000 | 78 |
| 624 | 20240326 | 103500 | 25010141000 | 374000 | 374000 | 374500 | 374000 | 245 |
| 625 | 20240326 | 103400 | 24918480500 | 374000 | 375000 | 375000 | 373500 | 175 |
| 626 | 20240326 | 103300 | 24853004500 | 375000 | 375000 | 375000 | 374500 | 110 |
| 627 | 20240326 | 103200 | 24811755000 | 375000 | 374500 | 375500 | 374000 | 173 |
| 628 | 20240326 | 103100 | 24746904500 | 374000 | 375000 | 375000 | 374000 | 170 |
| 629 | 20240326 | 103000 | 24683256000 | 374500 | 374500 | 375500 | 374500 | 92 |
| 630 | 20240326 | 102900 | 24648767000 | 375000 | 375000 | 375500 | 374500 | 79 |
| 631 | 20240326 | 102800 | 24619138500 | 375000 | 375000 | 375000 | 373500 | 143 |
| 632 | 20240326 | 102700 | 24565572000 | 373000 | 374500 | 375000 | 373000 | 288 |
| 633 | 20240326 | 102600 | 24457917500 | 375000 | 373000 | 375000 | 373000 | 54 |
| 634 | 20240326 | 102500 | 24437671500 | 373000 | 375000 | 375000 | 373000 | 312 |
| 635 | 20240326 | 102400 | 24321209000 | 375000 | 375500 | 375500 | 373000 | 302 |
| 636 | 20240326 | 102300 | 24208214500 | 375500 | 375500 | 376000 | 375000 | 147 |
| 637 | 20240326 | 102200 | 24153012500 | 375500 | 376000 | 376000 | 375500 | 59 |
| 638 | 20240326 | 102100 | 24130849500 | 376000 | 376000 | 376000 | 375500 | 204 |
| 639 | 20240326 | 102000 | 24054171000 | 376000 | 376500 | 376500 | 376000 | 317 |
| 640 | 20240326 | 101900 | 23934879000 | 376500 | 375500 | 376500 | 375500 | 134 |
| 641 | 20240326 | 101800 | 23884481000 | 375500 | 376500 | 376500 | 375500 | 379 |
| 642 | 20240326 | 101700 | 23741965000 | 376500 | 375500 | 376500 | 375500 | 1003 |
| 643 | 20240326 | 101600 | 23364780000 | 375500 | 374500 | 376000 | 374500 | 480 |
| 644 | 20240326 | 101500 | 23184567500 | 374500 | 373500 | 375000 | 373000 | 504 |
| 645 | 20240326 | 101400 | 22995999500 | 373500 | 372500 | 373500 | 372500 | 64 |
| 646 | 20240326 | 101300 | 22972103500 | 373500 | 372000 | 373500 | 372000 | 110 |
| 647 | 20240326 | 101200 | 22931161500 | 372000 | 372500 | 373500 | 372000 | 115 |
| 648 | 20240326 | 101100 | 22888265000 | 372000 | 373000 | 373500 | 372000 | 253 |
| 649 | 20240326 | 101000 | 22793993000 | 373500 | 373000 | 373500 | 372500 | 99 |
| 650 | 20240326 | 100900 | 22757089000 | 373000 | 373500 | 373500 | 373000 | 210 |
| 651 | 20240326 | 100800 | 22678722000 | 373500 | 373000 | 373500 | 373000 | 94 |
| 652 | 20240326 | 100700 | 22643631500 | 373500 | 373000 | 373500 | 372500 | 174 |
| 653 | 20240326 | 100600 | 22578762000 | 373000 | 373000 | 373000 | 372500 | 342 |
| 654 | 20240326 | 100500 | 22451211000 | 373000 | 374000 | 374000 | 373000 | 204 |
| 655 | 20240326 | 100400 | 22375018000 | 374000 | 374000 | 374000 | 373500 | 165 |
| 656 | 20240326 | 100300 | 22313367000 | 374000 | 373000 | 374000 | 372500 | 263 |
| 657 | 20240326 | 100200 | 22215234500 | 372500 | 372000 | 372500 | 371500 | 397 |
| 658 | 20240326 | 100100 | 22067530500 | 372000 | 371500 | 372000 | 371500 | 476 |
| 659 | 20240326 | 100000 | 21890547000 | 372000 | 370500 | 372000 | 370500 | 370 |
| 660 | 20240326 | 095900 | 21753150500 | 370500 | 371000 | 371500 | 370000 | 841 |
| 661 | 20240326 | 095800 | 21441610500 | 370500 | 371000 | 371500 | 369500 | 714 |
| 662 | 20240326 | 095700 | 21177367500 | 370000 | 372500 | 372500 | 370000 | 6257 |
| 663 | 20240326 | 095600 | 18856770000 | 372500 | 372500 | 373000 | 372500 | 879 |
| 664 | 20240326 | 095500 | 18529261500 | 373000 | 373000 | 373500 | 373000 | 175 |
| 665 | 20240326 | 095400 | 18463981000 | 374000 | 373500 | 374000 | 373000 | 514 |
| 666 | 20240326 | 095300 | 18272106500 | 373500 | 373500 | 374000 | 373500 | 436 |
| 667 | 20240326 | 095200 | 18109162500 | 374000 | 373500 | 374500 | 373500 | 131 |
| 668 | 20240326 | 095100 | 18060148500 | 374000 | 373000 | 374500 | 373000 | 534 |
| 669 | 20240326 | 095000 | 17860634000 | 373000 | 373000 | 373500 | 372000 | 1841 |
| 670 | 20240326 | 094900 | 17174592500 | 373000 | 373000 | 373500 | 373000 | 863 |
| 671 | 20240326 | 094800 | 16852627000 | 373000 | 374000 | 374500 | 373000 | 1104 |
| 672 | 20240326 | 094700 | 16440216000 | 374000 | 374500 | 375500 | 374000 | 231 |
| 673 | 20240326 | 094600 | 16353662500 | 374500 | 375500 | 376000 | 374000 | 1343 |
| 674 | 20240326 | 094500 | 15850934500 | 375500 | 375500 | 376000 | 375000 | 333 |
| 675 | 20240326 | 094400 | 15725999500 | 375000 | 375000 | 376000 | 374500 | 439 |
| 676 | 20240326 | 094300 | 15561384500 | 375000 | 374500 | 375500 | 374000 | 981 |
| 677 | 20240326 | 094200 | 15193713500 | 374500 | 374500 | 375000 | 374000 | 619 |
| 678 | 20240326 | 094100 | 14961887500 | 374500 | 374500 | 375000 | 374000 | 368 |
| 679 | 20240326 | 094000 | 14824113000 | 374500 | 374000 | 374500 | 374000 | 357 |
| 680 | 20240326 | 093900 | 14690492000 | 374000 | 376000 | 376000 | 374000 | 684 |
| 681 | 20240326 | 093800 | 14434256000 | 375500 | 377000 | 377000 | 375500 | 535 |
| 682 | 20240326 | 093700 | 14232993500 | 377000 | 376500 | 377000 | 376500 | 322 |
| 683 | 20240326 | 093600 | 14111706500 | 376500 | 376500 | 377000 | 376500 | 338 |
| 684 | 20240326 | 093500 | 13984405000 | 376500 | 375500 | 376500 | 375000 | 624 |
| 685 | 20240326 | 093400 | 13749899000 | 375500 | 374500 | 376000 | 374500 | 470 |
| 686 | 20240326 | 093300 | 13573453000 | 375000 | 374000 | 375500 | 373000 | 1268 |
| 687 | 20240326 | 093200 | 13100005500 | 374000 | 375500 | 375500 | 372500 | 2350 |
| 688 | 20240326 | 093100 | 12221058500 | 375000 | 377000 | 377000 | 375000 | 2273 |
| 689 | 20240326 | 093000 | 11367582500 | 376500 | 376500 | 377000 | 376000 | 1223 |
| 690 | 20240326 | 092900 | 10907364500 | 376500 | 376500 | 377000 | 376500 | 905 |
| 691 | 20240326 | 092800 | 10566592000 | 376500 | 376500 | 376500 | 376000 | 444 |
| 692 | 20240326 | 092700 | 10399580500 | 376500 | 377000 | 377000 | 375500 | 1270 |
| 693 | 20240326 | 092600 | 9921780000 | 377000 | 378000 | 378000 | 376500 | 1138 |
| 694 | 20240326 | 092500 | 9492586000 | 378000 | 378000 | 379500 | 378000 | 273 |
| 695 | 20240326 | 092400 | 9389356500 | 378000 | 378000 | 380000 | 377500 | 293 |
| 696 | 20240326 | 092300 | 9278414500 | 378000 | 379000 | 380000 | 377500 | 629 |
| 697 | 20240326 | 092200 | 9040509500 | 379500 | 381000 | 381000 | 379500 | 324 |
| 698 | 20240326 | 092100 | 8917354000 | 381000 | 381000 | 381000 | 379000 | 310 |
| 699 | 20240326 | 092000 | 8799600500 | 381500 | 381000 | 381500 | 380000 | 261 |
| 700 | 20240326 | 091900 | 8700287000 | 381000 | 380000 | 382000 | 379500 | 996 |
| 701 | 20240326 | 091800 | 8320991000 | 380000 | 380000 | 380000 | 378500 | 276 |
| 702 | 20240326 | 091700 | 8216142500 | 379500 | 378000 | 379500 | 378000 | 1011 |
| 703 | 20240326 | 091600 | 7833428000 | 378000 | 377500 | 378500 | 377500 | 506 |
| 704 | 20240326 | 091500 | 7642286500 | 377500 | 378500 | 379000 | 377000 | 1879 |
| 705 | 20240326 | 091400 | 6932364500 | 378500 | 377500 | 379000 | 377500 | 1280 |
| 706 | 20240326 | 091300 | 6448572000 | 377500 | 378500 | 378500 | 377000 | 1736 |
| 707 | 20240326 | 091200 | 5792548500 | 378500 | 380000 | 380000 | 378500 | 973 |
| 708 | 20240326 | 091100 | 5423805500 | 379500 | 380000 | 380000 | 379500 | 328 |
| 709 | 20240326 | 091000 | 5299216500 | 380000 | 380500 | 381500 | 380000 | 964 |
| 710 | 20240326 | 090900 | 4932654000 | 380500 | 380500 | 381000 | 379500 | 732 |
| 711 | 20240326 | 090800 | 4654343000 | 380000 | 381000 | 381000 | 379500 | 606 |
| 712 | 20240326 | 090700 | 4424047000 | 380000 | 381500 | 382000 | 380000 | 1138 |
| 713 | 20240326 | 090600 | 3990445500 | 381500 | 383000 | 383500 | 381500 | 1182 |
| 714 | 20240326 | 090500 | 3538816000 | 382500 | 383500 | 383500 | 382000 | 1336 |
| 715 | 20240326 | 090400 | 3027186500 | 383500 | 382500 | 384000 | 382000 | 2542 |
| 716 | 20240326 | 090300 | 2053051000 | 382000 | 382000 | 383000 | 381500 | 506 |
| 717 | 20240326 | 090200 | 1859700500 | 381500 | 382000 | 383000 | 380500 | 965 |
| 718 | 20240326 | 090100 | 1491470000 | 382000 | 383000 | 383500 | 381000 | 2043 |
| 719 | 20240326 | 090000 | 709729000 | 383000 | 383500 | 384000 | 382000 | 1831 |