35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 184500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 16299 |
| 3 | 20240325 | 184400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 4 | 20240325 | 184300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 5 | 20240325 | 184200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 6 | 20240325 | 184100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 7 | 20240325 | 184000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 8 | 20240325 | 183900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 9 | 20240325 | 183800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 10 | 20240325 | 183700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 11 | 20240325 | 183600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 12 | 20240325 | 183500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 13 | 20240325 | 183400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 14 | 20240325 | 183300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 15 | 20240325 | 183200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 16 | 20240325 | 183100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 17 | 20240325 | 183000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 18 | 20240325 | 182900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 19 | 20240325 | 182800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 20 | 20240325 | 182700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 21 | 20240325 | 182600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 22 | 20240325 | 182500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 23 | 20240325 | 182400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 24 | 20240325 | 182300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 25 | 20240325 | 182200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 26 | 20240325 | 182100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 27 | 20240325 | 182000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 28 | 20240325 | 181900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 29 | 20240325 | 181800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 30 | 20240325 | 181700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 31 | 20240325 | 181600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 32 | 20240325 | 181500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 16299 |
| 33 | 20240325 | 181400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 34 | 20240325 | 181300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 35 | 20240325 | 181200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 36 | 20240325 | 181100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 37 | 20240325 | 181000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 38 | 20240325 | 180900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 39 | 20240325 | 180800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 40 | 20240325 | 180700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 41 | 20240325 | 180600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 42 | 20240325 | 180500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 43 | 20240325 | 180400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 44 | 20240325 | 180300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 45 | 20240325 | 180200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 46 | 20240325 | 180100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 47 | 20240325 | 180000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 48 | 20240325 | 175900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 49 | 20240325 | 175800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 50 | 20240325 | 175700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 51 | 20240325 | 175600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 52 | 20240325 | 175500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 53 | 20240325 | 175400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 54 | 20240325 | 175300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 55 | 20240325 | 175200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 56 | 20240325 | 175100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 57 | 20240325 | 175000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 58 | 20240325 | 174900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 59 | 20240325 | 174800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 60 | 20240325 | 174700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 61 | 20240325 | 174600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 62 | 20240325 | 174500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 16299 |
| 63 | 20240325 | 174400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 64 | 20240325 | 174300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 65 | 20240325 | 174200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 66 | 20240325 | 174100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 67 | 20240325 | 174000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 68 | 20240325 | 173900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 69 | 20240325 | 173800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 70 | 20240325 | 173700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 71 | 20240325 | 173600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 72 | 20240325 | 173500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 73 | 20240325 | 173400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 74 | 20240325 | 173300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 75 | 20240325 | 173200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 76 | 20240325 | 173100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 77 | 20240325 | 173000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 78 | 20240325 | 172900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 79 | 20240325 | 172800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 80 | 20240325 | 172700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 81 | 20240325 | 172600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 82 | 20240325 | 172500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 83 | 20240325 | 172400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 84 | 20240325 | 172300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 85 | 20240325 | 172200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 86 | 20240325 | 172100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 87 | 20240325 | 172000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 88 | 20240325 | 171900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 89 | 20240325 | 171800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 90 | 20240325 | 171700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 91 | 20240325 | 171600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 92 | 20240325 | 171500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 16299 |
| 93 | 20240325 | 171400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 94 | 20240325 | 171300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 95 | 20240325 | 171200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 96 | 20240325 | 171100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 97 | 20240325 | 171000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 98 | 20240325 | 170900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 99 | 20240325 | 170800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 100 | 20240325 | 170700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 101 | 20240325 | 170600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 102 | 20240325 | 170500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 103 | 20240325 | 170400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 104 | 20240325 | 170300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 105 | 20240325 | 170200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 106 | 20240325 | 170100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 107 | 20240325 | 170000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 108 | 20240325 | 165900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 109 | 20240325 | 165800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 110 | 20240325 | 165700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 111 | 20240325 | 165600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 112 | 20240325 | 165500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 113 | 20240325 | 165400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 114 | 20240325 | 165300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 115 | 20240325 | 165200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 116 | 20240325 | 165100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 117 | 20240325 | 165000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 118 | 20240325 | 164900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 119 | 20240325 | 164800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 120 | 20240325 | 164700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 121 | 20240325 | 164600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 122 | 20240325 | 164500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 16299 |
| 123 | 20240325 | 164400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 124 | 20240325 | 164300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 125 | 20240325 | 164200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 126 | 20240325 | 164100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 127 | 20240325 | 164000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 128 | 20240325 | 163900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 129 | 20240325 | 163800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 130 | 20240325 | 163700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 131 | 20240325 | 163600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 132 | 20240325 | 163500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 133 | 20240325 | 163400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 134 | 20240325 | 163300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 135 | 20240325 | 163200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 136 | 20240325 | 163100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 137 | 20240325 | 163000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 138 | 20240325 | 162900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 139 | 20240325 | 162800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 140 | 20240325 | 162700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 141 | 20240325 | 162600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 142 | 20240325 | 162500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 143 | 20240325 | 162400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 144 | 20240325 | 162300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 145 | 20240325 | 162200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 146 | 20240325 | 162100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 147 | 20240325 | 162000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 148 | 20240325 | 161900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 149 | 20240325 | 161800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 150 | 20240325 | 161700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 151 | 20240325 | 161600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 152 | 20240325 | 161500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 16299 |
| 153 | 20240325 | 161400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 154 | 20240325 | 161300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 155 | 20240325 | 161200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 156 | 20240325 | 161100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 157 | 20240325 | 161000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 158 | 20240325 | 160900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 159 | 20240325 | 160800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 160 | 20240325 | 160700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 161 | 20240325 | 160600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 162 | 20240325 | 160500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 163 | 20240325 | 160400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 164 | 20240325 | 160300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 165 | 20240325 | 160200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 166 | 20240325 | 160100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 167 | 20240325 | 160000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 168 | 20240325 | 155900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 169 | 20240325 | 155800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 170 | 20240325 | 155700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 171 | 20240325 | 155600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 172 | 20240325 | 155500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 173 | 20240325 | 155400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 174 | 20240325 | 155300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 175 | 20240325 | 155200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 176 | 20240325 | 155100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 177 | 20240325 | 155000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 178 | 20240325 | 154900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 179 | 20240325 | 154800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 180 | 20240325 | 154700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 181 | 20240325 | 154600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 182 | 20240325 | 154500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 16299 |
| 183 | 20240325 | 154400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 184 | 20240325 | 154300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 185 | 20240325 | 154200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 186 | 20240325 | 154100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 187 | 20240325 | 154000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 188 | 20240325 | 153900 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 189 | 20240325 | 153800 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 190 | 20240325 | 153700 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 191 | 20240325 | 153600 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 192 | 20240325 | 153500 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 193 | 20240325 | 153400 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 194 | 20240325 | 153300 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 195 | 20240325 | 153200 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 196 | 20240325 | 153100 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 197 | 20240325 | 153000 | 151555436500 | 432000 | 432000 | 432000 | 432000 | 16299 |
| 198 | 20240325 | 152900 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 199 | 20240325 | 152800 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 200 | 20240325 | 152700 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 201 | 20240325 | 152600 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 202 | 20240325 | 152500 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 203 | 20240325 | 152400 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 204 | 20240325 | 152300 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 205 | 20240325 | 152200 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 206 | 20240325 | 152100 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 207 | 20240325 | 152000 | 144514268500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 208 | 20240325 | 151900 | 144514268500 | 433000 | 433500 | 433500 | 432000 | 3795 |
| 209 | 20240325 | 151800 | 142871862000 | 433000 | 432500 | 433500 | 432500 | 1415 |
| 210 | 20240325 | 151700 | 142259181000 | 433000 | 432500 | 433500 | 432500 | 1560 |
| 211 | 20240325 | 151600 | 141583481000 | 432500 | 433000 | 433000 | 432500 | 948 |
| 212 | 20240325 | 151500 | 141173057500 | 433000 | 433000 | 433000 | 432500 | 2095 |
| 213 | 20240325 | 151400 | 140265969000 | 432500 | 433000 | 433000 | 432500 | 572 |
| 214 | 20240325 | 151300 | 140018307500 | 432500 | 433000 | 433000 | 432500 | 615 |
| 215 | 20240325 | 151200 | 139752108000 | 433000 | 433000 | 433000 | 432500 | 730 |
| 216 | 20240325 | 151100 | 139436044500 | 432500 | 432500 | 433000 | 432000 | 3115 |
| 217 | 20240325 | 151000 | 138088496500 | 432500 | 432500 | 432500 | 432000 | 2117 |
| 218 | 20240325 | 150900 | 137172928000 | 432000 | 432000 | 432500 | 432000 | 1042 |
| 219 | 20240325 | 150800 | 136722289000 | 432000 | 432000 | 432500 | 432000 | 1258 |
| 220 | 20240325 | 150700 | 136178384000 | 432500 | 432500 | 432500 | 432000 | 536 |
| 221 | 20240325 | 150600 | 135946640500 | 432000 | 432000 | 432500 | 432000 | 168 |
| 222 | 20240325 | 150500 | 135874037500 | 432500 | 432500 | 432500 | 432000 | 228 |
| 223 | 20240325 | 150400 | 135775532500 | 432000 | 432000 | 432500 | 432000 | 950 |
| 224 | 20240325 | 150300 | 135365083000 | 432000 | 432500 | 432500 | 432000 | 416 |
| 225 | 20240325 | 150200 | 135185339000 | 432000 | 432000 | 432000 | 431500 | 2357 |
| 226 | 20240325 | 150100 | 134167118000 | 432000 | 431500 | 432000 | 431500 | 287 |
| 227 | 20240325 | 150000 | 134043179500 | 431500 | 431500 | 432000 | 431500 | 395 |
| 228 | 20240325 | 145900 | 133872660500 | 432000 | 431500 | 432000 | 431500 | 142 |
| 229 | 20240325 | 145800 | 133811341000 | 432000 | 432000 | 432000 | 431500 | 727 |
| 230 | 20240325 | 145700 | 133497336500 | 432000 | 431500 | 432000 | 431500 | 630 |
| 231 | 20240325 | 145600 | 133225195500 | 431500 | 431500 | 432000 | 431500 | 90 |
| 232 | 20240325 | 145500 | 133186347500 | 431500 | 432000 | 432000 | 431500 | 290 |
| 233 | 20240325 | 145400 | 133061151500 | 431500 | 431500 | 432000 | 431500 | 149 |
| 234 | 20240325 | 145300 | 132996832500 | 431500 | 431500 | 432000 | 431500 | 90 |
| 235 | 20240325 | 145200 | 132957983000 | 432000 | 432000 | 432000 | 431500 | 378 |
| 236 | 20240325 | 145100 | 132794792000 | 432000 | 432000 | 432000 | 431500 | 236 |
| 237 | 20240325 | 145000 | 132692870500 | 432000 | 432000 | 432000 | 431500 | 194 |
| 238 | 20240325 | 144900 | 132609082000 | 431500 | 432000 | 432000 | 431500 | 326 |
| 239 | 20240325 | 144800 | 132468381500 | 431500 | 431500 | 432000 | 431000 | 468 |
| 240 | 20240325 | 144700 | 132266434500 | 431500 | 431500 | 431500 | 431000 | 332 |
| 241 | 20240325 | 144600 | 132123230500 | 431500 | 431500 | 431500 | 431000 | 1285 |
| 242 | 20240325 | 144500 | 131568813500 | 431500 | 431500 | 431500 | 431000 | 859 |
| 243 | 20240325 | 144400 | 131198170000 | 431500 | 431500 | 431500 | 431000 | 185 |
| 244 | 20240325 | 144300 | 131118372500 | 431000 | 431500 | 431500 | 431000 | 647 |
| 245 | 20240325 | 144200 | 130839226000 | 431500 | 431500 | 431500 | 431000 | 203 |
| 246 | 20240325 | 144100 | 130751659000 | 431500 | 431500 | 431500 | 431000 | 692 |
| 247 | 20240325 | 144000 | 130453399000 | 431000 | 431000 | 431500 | 431000 | 1052 |
| 248 | 20240325 | 143900 | 129999522500 | 431500 | 431000 | 431500 | 431000 | 122 |
| 249 | 20240325 | 143800 | 129946898000 | 431500 | 431000 | 431500 | 431000 | 223 |
| 250 | 20240325 | 143700 | 129850720500 | 431500 | 431000 | 431500 | 431000 | 129 |
| 251 | 20240325 | 143600 | 129795106500 | 431500 | 431500 | 431500 | 431000 | 134 |
| 252 | 20240325 | 143500 | 129737333500 | 431000 | 431000 | 431500 | 430500 | 408 |
| 253 | 20240325 | 143400 | 129561473500 | 431500 | 431000 | 431500 | 430500 | 710 |
| 254 | 20240325 | 143300 | 129255462000 | 430500 | 431000 | 431000 | 430500 | 1642 |
| 255 | 20240325 | 143200 | 128547804500 | 431000 | 431000 | 431500 | 430500 | 6562 |
| 256 | 20240325 | 143100 | 125719697000 | 431000 | 431000 | 431500 | 431000 | 243 |
| 257 | 20240325 | 143000 | 125614939500 | 431000 | 431000 | 431500 | 431000 | 372 |
| 258 | 20240325 | 142900 | 125454547000 | 431000 | 431000 | 431500 | 431000 | 561 |
| 259 | 20240325 | 142800 | 125212712000 | 431500 | 431500 | 431500 | 431000 | 613 |
| 260 | 20240325 | 142700 | 124948265000 | 431000 | 431000 | 431500 | 431000 | 554 |
| 261 | 20240325 | 142600 | 124709442000 | 431000 | 431500 | 431500 | 431000 | 151 |
| 262 | 20240325 | 142500 | 124644310000 | 431500 | 431500 | 431500 | 431000 | 386 |
| 263 | 20240325 | 142400 | 124477852500 | 431000 | 431000 | 431500 | 431000 | 215 |
| 264 | 20240325 | 142300 | 124385144500 | 431500 | 431000 | 431500 | 431000 | 128 |
| 265 | 20240325 | 142200 | 124329946000 | 431500 | 431000 | 431500 | 431000 | 305 |
| 266 | 20240325 | 142100 | 124198402000 | 431500 | 431500 | 431500 | 431000 | 357 |
| 267 | 20240325 | 142000 | 124044505500 | 431000 | 431500 | 431500 | 431000 | 723 |
| 268 | 20240325 | 141900 | 123732583000 | 431000 | 431500 | 431500 | 431000 | 136 |
| 269 | 20240325 | 141800 | 123673929000 | 431000 | 431500 | 431500 | 431000 | 510 |
| 270 | 20240325 | 141700 | 123454073500 | 431000 | 431000 | 431500 | 431000 | 294 |
| 271 | 20240325 | 141600 | 123327228500 | 431000 | 431500 | 432000 | 431000 | 1777 |
| 272 | 20240325 | 141500 | 122560488000 | 431500 | 431500 | 432000 | 431500 | 167 |
| 273 | 20240325 | 141400 | 122488373500 | 431500 | 432000 | 432000 | 431500 | 81 |
| 274 | 20240325 | 141300 | 122453399500 | 432000 | 432000 | 432000 | 431500 | 178 |
| 275 | 20240325 | 141200 | 122376570500 | 432000 | 431500 | 432000 | 431500 | 275 |
| 276 | 20240325 | 141100 | 122257782500 | 431500 | 431500 | 432000 | 431500 | 526 |
| 277 | 20240325 | 141000 | 122030561500 | 432000 | 431500 | 432000 | 431000 | 402 |
| 278 | 20240325 | 140900 | 121857093500 | 431500 | 432000 | 432000 | 431000 | 1274 |
| 279 | 20240325 | 140800 | 121307352500 | 431500 | 432000 | 432000 | 431500 | 736 |
| 280 | 20240325 | 140700 | 120989530000 | 431500 | 431500 | 432000 | 431500 | 223 |
| 281 | 20240325 | 140600 | 120893288000 | 431500 | 431500 | 432000 | 431500 | 317 |
| 282 | 20240325 | 140500 | 120756490000 | 431500 | 431500 | 432000 | 431500 | 129 |
| 283 | 20240325 | 140400 | 120700807500 | 431500 | 431500 | 432000 | 431500 | 446 |
| 284 | 20240325 | 140300 | 120508351000 | 431500 | 431500 | 431500 | 431000 | 635 |
| 285 | 20240325 | 140200 | 120234367500 | 431000 | 432000 | 432000 | 431000 | 2180 |
| 286 | 20240325 | 140100 | 119294684500 | 432000 | 432000 | 432000 | 431500 | 664 |
| 287 | 20240325 | 140000 | 119007938000 | 431500 | 431000 | 432000 | 431000 | 604 |
| 288 | 20240325 | 135900 | 118747291500 | 431000 | 431000 | 431500 | 431000 | 272 |
| 289 | 20240325 | 135800 | 118629972000 | 431500 | 432000 | 432000 | 431000 | 1119 |
| 290 | 20240325 | 135700 | 118147302500 | 431500 | 432000 | 432000 | 431500 | 305 |
| 291 | 20240325 | 135600 | 118015662500 | 432000 | 431500 | 432000 | 431000 | 426 |
| 292 | 20240325 | 135500 | 117831859000 | 431500 | 431500 | 432000 | 431000 | 499 |
| 293 | 20240325 | 135400 | 117616562500 | 431500 | 431500 | 432000 | 431000 | 605 |
| 294 | 20240325 | 135300 | 117355530000 | 431000 | 431500 | 431500 | 431000 | 233 |
| 295 | 20240325 | 135200 | 117255024000 | 431500 | 431000 | 431500 | 431000 | 865 |
| 296 | 20240325 | 135100 | 116881918000 | 431500 | 431500 | 431500 | 431000 | 133 |
| 297 | 20240325 | 135000 | 116824553000 | 431500 | 431000 | 431500 | 431000 | 181 |
| 298 | 20240325 | 134900 | 116746480000 | 431500 | 431500 | 431500 | 431000 | 450 |
| 299 | 20240325 | 134800 | 116552437000 | 431000 | 431000 | 431500 | 431000 | 293 |
| 300 | 20240325 | 134700 | 116426093500 | 431000 | 431500 | 432000 | 431000 | 2340 |
| 301 | 20240325 | 134600 | 115416445000 | 431500 | 432000 | 432000 | 431500 | 728 |
| 302 | 20240325 | 134500 | 115102278500 | 431500 | 431500 | 432000 | 431500 | 205 |
| 303 | 20240325 | 134400 | 115013774500 | 432000 | 431500 | 432000 | 431500 | 186 |
| 304 | 20240325 | 134300 | 114933491500 | 431500 | 431500 | 432000 | 431500 | 1580 |
| 305 | 20240325 | 134200 | 114251648500 | 432000 | 432000 | 432000 | 431500 | 79 |
| 306 | 20240325 | 134100 | 114217537000 | 432000 | 431500 | 432000 | 431500 | 354 |
| 307 | 20240325 | 134000 | 114064631500 | 432000 | 431500 | 432000 | 431500 | 207 |
| 308 | 20240325 | 133900 | 113975284000 | 432000 | 432000 | 432000 | 431500 | 173 |
| 309 | 20240325 | 133800 | 113900554500 | 431500 | 432000 | 432000 | 431500 | 376 |
| 310 | 20240325 | 133700 | 113738209000 | 432000 | 432000 | 432000 | 431500 | 300 |
| 311 | 20240325 | 133600 | 113608722000 | 431500 | 432000 | 432000 | 431500 | 365 |
| 312 | 20240325 | 133500 | 113451049000 | 432000 | 432000 | 432000 | 431500 | 1120 |
| 313 | 20240325 | 133400 | 112967239000 | 432000 | 431500 | 432000 | 431500 | 164 |
| 314 | 20240325 | 133300 | 112896425000 | 432000 | 431500 | 432000 | 431500 | 142 |
| 315 | 20240325 | 133200 | 112835127000 | 431500 | 431500 | 432000 | 431500 | 235 |
| 316 | 20240325 | 133100 | 112733629000 | 432000 | 432000 | 432000 | 431500 | 834 |
| 317 | 20240325 | 133000 | 112373434500 | 432000 | 431500 | 432000 | 431500 | 582 |
| 318 | 20240325 | 132900 | 112122079500 | 432000 | 432000 | 432000 | 431500 | 204 |
| 319 | 20240325 | 132800 | 112033982000 | 432000 | 432000 | 432000 | 431500 | 565 |
| 320 | 20240325 | 132700 | 111789974000 | 432000 | 432000 | 432000 | 431500 | 564 |
| 321 | 20240325 | 132600 | 111546415000 | 432000 | 432000 | 432000 | 431500 | 227 |
| 322 | 20240325 | 132500 | 111448405500 | 432000 | 431500 | 432000 | 431500 | 303 |
| 323 | 20240325 | 132400 | 111317561000 | 431500 | 432000 | 432000 | 431500 | 213 |
| 324 | 20240325 | 132300 | 111225577000 | 431500 | 431500 | 432000 | 431500 | 126 |
| 325 | 20240325 | 132200 | 111171157500 | 432000 | 432000 | 432000 | 431500 | 208 |
| 326 | 20240325 | 132100 | 111081330000 | 432000 | 431500 | 432000 | 431500 | 273 |
| 327 | 20240325 | 132000 | 110963416500 | 431500 | 431500 | 432000 | 431500 | 1080 |
| 328 | 20240325 | 131900 | 110497291000 | 431500 | 432000 | 432000 | 431500 | 526 |
| 329 | 20240325 | 131800 | 110270159500 | 432000 | 431500 | 432000 | 431500 | 625 |
| 330 | 20240325 | 131700 | 110000272000 | 432000 | 431500 | 432000 | 431500 | 206 |
| 331 | 20240325 | 131600 | 109911317000 | 432000 | 432500 | 432500 | 431500 | 3131 |
| 332 | 20240325 | 131500 | 108558905500 | 432500 | 432000 | 432500 | 432000 | 193 |
| 333 | 20240325 | 131400 | 108475463500 | 432500 | 432500 | 432500 | 432000 | 154 |
| 334 | 20240325 | 131300 | 108408887500 | 432500 | 432500 | 432500 | 432000 | 459 |
| 335 | 20240325 | 131200 | 108210421000 | 432500 | 432500 | 432500 | 432000 | 235 |
| 336 | 20240325 | 131100 | 108108815500 | 432000 | 432500 | 432500 | 432000 | 201 |
| 337 | 20240325 | 131000 | 108021941500 | 432500 | 432000 | 432500 | 432000 | 896 |
| 338 | 20240325 | 130900 | 107634483500 | 432500 | 432500 | 432500 | 432000 | 430 |
| 339 | 20240325 | 130800 | 107448517500 | 432500 | 432000 | 432500 | 432000 | 217 |
| 340 | 20240325 | 130700 | 107354748500 | 432000 | 432500 | 432500 | 432000 | 251 |
| 341 | 20240325 | 130600 | 107246251500 | 432500 | 432000 | 432500 | 432000 | 336 |
| 342 | 20240325 | 130500 | 107100974500 | 432500 | 432000 | 432500 | 432000 | 550 |
| 343 | 20240325 | 130400 | 106863192500 | 432000 | 432000 | 432500 | 432000 | 242 |
| 344 | 20240325 | 130300 | 106758630500 | 432000 | 432500 | 432500 | 432000 | 328 |
| 345 | 20240325 | 130200 | 106616811500 | 432000 | 432000 | 432500 | 432000 | 60 |
| 346 | 20240325 | 130100 | 106590875500 | 432500 | 432000 | 432500 | 432000 | 407 |
| 347 | 20240325 | 130000 | 106415008500 | 432500 | 432000 | 432500 | 432000 | 235 |
| 348 | 20240325 | 125900 | 106313395500 | 432000 | 432000 | 432500 | 432000 | 250 |
| 349 | 20240325 | 125800 | 106205358000 | 432000 | 432000 | 432500 | 432000 | 232 |
| 350 | 20240325 | 125700 | 106105087000 | 432000 | 432500 | 432500 | 432000 | 277 |
| 351 | 20240325 | 125600 | 105985305500 | 432500 | 431500 | 433000 | 431500 | 3058 |
| 352 | 20240325 | 125500 | 104663608000 | 431500 | 431500 | 432000 | 431500 | 560 |
| 353 | 20240325 | 125400 | 104421794500 | 431500 | 432000 | 432000 | 431500 | 89 |
| 354 | 20240325 | 125300 | 104383367500 | 432000 | 431500 | 432000 | 431500 | 207 |
| 355 | 20240325 | 125200 | 104294003000 | 431500 | 431500 | 432000 | 431500 | 686 |
| 356 | 20240325 | 125100 | 103997854500 | 431500 | 431500 | 432000 | 431500 | 143 |
| 357 | 20240325 | 125000 | 103936128000 | 432000 | 432000 | 432000 | 431500 | 166 |
| 358 | 20240325 | 124900 | 103864464500 | 431500 | 431500 | 432000 | 431500 | 305 |
| 359 | 20240325 | 124800 | 103732832000 | 431500 | 432000 | 432000 | 431500 | 318 |
| 360 | 20240325 | 124700 | 103595603000 | 431500 | 431500 | 432000 | 431500 | 160 |
| 361 | 20240325 | 124600 | 103526548000 | 432000 | 431500 | 432000 | 431500 | 125 |
| 362 | 20240325 | 124500 | 103472608000 | 432000 | 431500 | 432000 | 431500 | 198 |
| 363 | 20240325 | 124400 | 103387168000 | 431500 | 432000 | 432000 | 431500 | 213 |
| 364 | 20240325 | 124300 | 103295216500 | 432000 | 432000 | 432000 | 431500 | 193 |
| 365 | 20240325 | 124200 | 103211920500 | 431500 | 431500 | 431500 | 431000 | 1003 |
| 366 | 20240325 | 124100 | 102779172000 | 431000 | 432000 | 432000 | 431000 | 1634 |
| 367 | 20240325 | 124000 | 102074091500 | 431500 | 431500 | 432000 | 431500 | 503 |
| 368 | 20240325 | 123900 | 101857038000 | 432000 | 432000 | 432000 | 431500 | 348 |
| 369 | 20240325 | 123800 | 101706871500 | 431500 | 431500 | 432000 | 431500 | 272 |
| 370 | 20240325 | 123700 | 101589450500 | 431500 | 432000 | 432000 | 431500 | 229 |
| 371 | 20240325 | 123600 | 101490609000 | 431500 | 432000 | 432000 | 431500 | 229 |
| 372 | 20240325 | 123500 | 101391772500 | 431500 | 431500 | 432000 | 431500 | 1043 |
| 373 | 20240325 | 123400 | 100941701000 | 431500 | 432000 | 432000 | 431500 | 334 |
| 374 | 20240325 | 123300 | 100797516500 | 432000 | 432000 | 432000 | 431500 | 193 |
| 375 | 20240325 | 123200 | 100714186000 | 431500 | 432000 | 432000 | 431500 | 197 |
| 376 | 20240325 | 123100 | 100629162500 | 431500 | 432000 | 432000 | 431500 | 473 |
| 377 | 20240325 | 123000 | 100424897500 | 432000 | 432000 | 432500 | 431500 | 1648 |
| 378 | 20240325 | 122900 | 99713257500 | 432500 | 432000 | 432500 | 432000 | 526 |
| 379 | 20240325 | 122800 | 99486014500 | 432000 | 432000 | 432500 | 432000 | 146 |
| 380 | 20240325 | 122700 | 99422935500 | 432000 | 432500 | 432500 | 432000 | 429 |
| 381 | 20240325 | 122600 | 99237573500 | 432000 | 432000 | 432500 | 432000 | 123 |
| 382 | 20240325 | 122500 | 99184427000 | 432000 | 432000 | 432500 | 432000 | 477 |
| 383 | 20240325 | 122400 | 98978353500 | 432500 | 432000 | 432500 | 432000 | 328 |
| 384 | 20240325 | 122300 | 98836646000 | 432000 | 432500 | 432500 | 432000 | 438 |
| 385 | 20240325 | 122200 | 98647422500 | 432000 | 432500 | 432500 | 432000 | 386 |
| 386 | 20240325 | 122100 | 98480536000 | 432500 | 432000 | 432500 | 432000 | 198 |
| 387 | 20240325 | 122000 | 98394929500 | 432000 | 432000 | 432500 | 432000 | 167 |
| 388 | 20240325 | 121900 | 98322734000 | 432000 | 432000 | 432500 | 432000 | 317 |
| 389 | 20240325 | 121800 | 98185786000 | 432500 | 433000 | 433000 | 432000 | 1264 |
| 390 | 20240325 | 121700 | 97639100500 | 433000 | 432500 | 433000 | 432500 | 119 |
| 391 | 20240325 | 121600 | 97587611500 | 433000 | 432500 | 433000 | 432500 | 168 |
| 392 | 20240325 | 121500 | 97514942500 | 433000 | 433000 | 433000 | 432500 | 78 |
| 393 | 20240325 | 121400 | 97481189500 | 433000 | 433000 | 433000 | 432500 | 120 |
| 394 | 20240325 | 121300 | 97429270500 | 433000 | 433000 | 433000 | 432500 | 155 |
| 395 | 20240325 | 121200 | 97362207500 | 433000 | 432500 | 433000 | 432500 | 113 |
| 396 | 20240325 | 121100 | 97313290500 | 432500 | 432500 | 433000 | 432500 | 73 |
| 397 | 20240325 | 121000 | 97281716500 | 432500 | 432500 | 433000 | 432500 | 143 |
| 398 | 20240325 | 120900 | 97219862000 | 432500 | 432500 | 433000 | 432500 | 307 |
| 399 | 20240325 | 120800 | 97087073000 | 433000 | 433500 | 433500 | 433000 | 328 |
| 400 | 20240325 | 120700 | 96945039500 | 433000 | 433000 | 433500 | 432500 | 545 |
| 401 | 20240325 | 120600 | 96709055000 | 433000 | 433000 | 433500 | 433000 | 277 |
| 402 | 20240325 | 120500 | 96589100500 | 433000 | 432000 | 433500 | 432000 | 1824 |
| 403 | 20240325 | 120400 | 95799585500 | 432500 | 432000 | 432500 | 432000 | 263 |
| 404 | 20240325 | 120300 | 95685913000 | 432000 | 432500 | 432500 | 432000 | 139 |
| 405 | 20240325 | 120200 | 95625811000 | 432000 | 432000 | 432500 | 432000 | 127 |
| 406 | 20240325 | 120100 | 95570920500 | 432000 | 432500 | 433000 | 432000 | 783 |
| 407 | 20240325 | 120000 | 95232296000 | 432500 | 433000 | 433000 | 432500 | 297 |
| 408 | 20240325 | 115900 | 95103816000 | 433000 | 432500 | 433000 | 432500 | 797 |
| 409 | 20240325 | 115800 | 94758980000 | 433000 | 432500 | 433000 | 432500 | 110 |
| 410 | 20240325 | 115700 | 94711399500 | 432500 | 432500 | 433000 | 432500 | 105 |
| 411 | 20240325 | 115600 | 94665950000 | 433000 | 432500 | 433000 | 432500 | 191 |
| 412 | 20240325 | 115500 | 94583341500 | 432500 | 433000 | 433000 | 432000 | 1255 |
| 413 | 20240325 | 115400 | 94040578500 | 432500 | 432500 | 433000 | 432500 | 329 |
| 414 | 20240325 | 115300 | 93898240500 | 433000 | 432500 | 433000 | 432500 | 77 |
| 415 | 20240325 | 115200 | 93864925000 | 432500 | 432500 | 433000 | 432500 | 238 |
| 416 | 20240325 | 115100 | 93761979500 | 432500 | 432500 | 433000 | 432500 | 140 |
| 417 | 20240325 | 115000 | 93701390500 | 432500 | 432500 | 433000 | 432500 | 358 |
| 418 | 20240325 | 114900 | 93546454000 | 432500 | 433000 | 433000 | 432500 | 601 |
| 419 | 20240325 | 114800 | 93286378000 | 433000 | 433000 | 433000 | 432500 | 250 |
| 420 | 20240325 | 114700 | 93178202000 | 432500 | 433000 | 433000 | 432500 | 382 |
| 421 | 20240325 | 114600 | 93012917000 | 433000 | 433000 | 433500 | 432500 | 1836 |
| 422 | 20240325 | 114500 | 92217879500 | 433500 | 433500 | 433500 | 433000 | 1088 |
| 423 | 20240325 | 114400 | 91746676000 | 433500 | 433000 | 433500 | 433000 | 834 |
| 424 | 20240325 | 114300 | 91385156000 | 433000 | 433000 | 433500 | 433000 | 640 |
| 425 | 20240325 | 114200 | 91108026500 | 433000 | 433000 | 433500 | 433000 | 193 |
| 426 | 20240325 | 114100 | 91024426000 | 433500 | 433000 | 433500 | 433000 | 418 |
| 427 | 20240325 | 114000 | 90843389500 | 433500 | 433500 | 433500 | 433000 | 187 |
| 428 | 20240325 | 113900 | 90762383000 | 433500 | 433000 | 433500 | 433000 | 90 |
| 429 | 20240325 | 113800 | 90723380000 | 433000 | 433500 | 433500 | 433000 | 132 |
| 430 | 20240325 | 113700 | 90666173500 | 433000 | 433500 | 433500 | 433000 | 557 |
| 431 | 20240325 | 113600 | 90424761000 | 433000 | 433500 | 434000 | 433000 | 1834 |
| 432 | 20240325 | 113500 | 89629804500 | 433500 | 434000 | 434000 | 433500 | 160 |
| 433 | 20240325 | 113400 | 89560399000 | 433500 | 433500 | 434000 | 433500 | 232 |
| 434 | 20240325 | 113300 | 89459811000 | 434000 | 434000 | 434000 | 433500 | 458 |
| 435 | 20240325 | 113200 | 89261067500 | 433500 | 434000 | 434000 | 433500 | 183 |
| 436 | 20240325 | 113100 | 89181697000 | 434000 | 434000 | 434000 | 433500 | 442 |
| 437 | 20240325 | 113000 | 88990007000 | 434000 | 434000 | 434000 | 433500 | 683 |
| 438 | 20240325 | 112900 | 88693696000 | 434000 | 434000 | 434000 | 433500 | 457 |
| 439 | 20240325 | 112800 | 88495409500 | 434000 | 434000 | 434000 | 433500 | 156 |
| 440 | 20240325 | 112700 | 88427773500 | 433500 | 433500 | 434000 | 433000 | 460 |
| 441 | 20240325 | 112600 | 88228351000 | 433000 | 433500 | 433500 | 433000 | 379 |
| 442 | 20240325 | 112500 | 88064161000 | 433500 | 433500 | 433500 | 433000 | 955 |
| 443 | 20240325 | 112400 | 87650221000 | 433500 | 433000 | 433500 | 432500 | 1577 |
| 444 | 20240325 | 112300 | 86967079500 | 433000 | 433000 | 433000 | 432500 | 83 |
| 445 | 20240325 | 112200 | 86931143000 | 433000 | 432500 | 433000 | 432500 | 293 |
| 446 | 20240325 | 112100 | 86804343000 | 433000 | 433000 | 433500 | 432500 | 212 |
| 447 | 20240325 | 112000 | 86712531000 | 433000 | 433500 | 433500 | 432500 | 484 |
| 448 | 20240325 | 111900 | 86502946500 | 433000 | 433000 | 433500 | 433000 | 475 |
| 449 | 20240325 | 111800 | 86297229000 | 433000 | 433000 | 433000 | 432500 | 407 |
| 450 | 20240325 | 111700 | 86121022500 | 433000 | 432500 | 433000 | 432500 | 764 |
| 451 | 20240325 | 111600 | 85790241500 | 433000 | 433000 | 433000 | 432500 | 654 |
| 452 | 20240325 | 111500 | 85507090500 | 433000 | 432500 | 433000 | 432500 | 672 |
| 453 | 20240325 | 111400 | 85216123500 | 432500 | 432500 | 433000 | 432000 | 1423 |
| 454 | 20240325 | 111300 | 84600673500 | 432500 | 432000 | 432500 | 432000 | 1036 |
| 455 | 20240325 | 111200 | 84152663000 | 432000 | 432500 | 432500 | 432000 | 272 |
| 456 | 20240325 | 111100 | 84035077000 | 432500 | 432500 | 432500 | 432000 | 50 |
| 457 | 20240325 | 111000 | 84013468500 | 432000 | 432000 | 432500 | 432000 | 84 |
| 458 | 20240325 | 110900 | 83977173000 | 432000 | 432000 | 432500 | 432000 | 319 |
| 459 | 20240325 | 110800 | 83839352500 | 432000 | 432000 | 432000 | 431500 | 1258 |
| 460 | 20240325 | 110700 | 83295905500 | 431500 | 432000 | 432000 | 431500 | 612 |
| 461 | 20240325 | 110600 | 83031755000 | 432000 | 431500 | 432000 | 431500 | 1100 |
| 462 | 20240325 | 110500 | 82556590500 | 431500 | 432000 | 432000 | 431500 | 188 |
| 463 | 20240325 | 110400 | 82475410000 | 431500 | 431500 | 432000 | 431000 | 282 |
| 464 | 20240325 | 110300 | 82353727500 | 432000 | 431500 | 432000 | 431000 | 851 |
| 465 | 20240325 | 110200 | 81986563500 | 431500 | 431000 | 431500 | 431000 | 298 |
| 466 | 20240325 | 110100 | 81858072000 | 431500 | 431000 | 431500 | 431000 | 698 |
| 467 | 20240325 | 110000 | 81557132000 | 431500 | 431500 | 431500 | 431000 | 316 |
| 468 | 20240325 | 105900 | 81420823500 | 431500 | 431000 | 431500 | 431000 | 454 |
| 469 | 20240325 | 105800 | 81224996500 | 431000 | 431500 | 431500 | 431000 | 621 |
| 470 | 20240325 | 105700 | 80957173000 | 431000 | 431500 | 431500 | 431000 | 359 |
| 471 | 20240325 | 105600 | 80802371500 | 431500 | 431000 | 431500 | 431000 | 468 |
| 472 | 20240325 | 105500 | 80600494000 | 431500 | 431000 | 431500 | 431000 | 441 |
| 473 | 20240325 | 105400 | 80410278500 | 431500 | 432000 | 432000 | 431000 | 2117 |
| 474 | 20240325 | 105300 | 79496794500 | 431500 | 431500 | 432000 | 431500 | 325 |
| 475 | 20240325 | 105200 | 79356515000 | 432000 | 431500 | 432000 | 431500 | 1171 |
| 476 | 20240325 | 105100 | 78851218000 | 431500 | 432000 | 432000 | 431500 | 722 |
| 477 | 20240325 | 105000 | 78539659000 | 432000 | 431500 | 432000 | 431500 | 1003 |
| 478 | 20240325 | 104900 | 78106843500 | 432000 | 432000 | 432000 | 431500 | 231 |
| 479 | 20240325 | 104800 | 78007053000 | 432000 | 432000 | 432000 | 431500 | 239 |
| 480 | 20240325 | 104700 | 77903813500 | 431500 | 432000 | 432000 | 431500 | 644 |
| 481 | 20240325 | 104600 | 77625840500 | 431500 | 431500 | 432000 | 431500 | 71 |
| 482 | 20240325 | 104500 | 77595176500 | 431500 | 431500 | 432000 | 431500 | 241 |
| 483 | 20240325 | 104400 | 77491133000 | 432000 | 432000 | 432000 | 431500 | 806 |
| 484 | 20240325 | 104300 | 77142958500 | 432000 | 432500 | 432500 | 431500 | 1496 |
| 485 | 20240325 | 104200 | 76496689500 | 432500 | 432500 | 432500 | 432000 | 1188 |
| 486 | 20240325 | 104100 | 75982954000 | 432500 | 432500 | 432500 | 432000 | 357 |
| 487 | 20240325 | 104000 | 75828579500 | 432500 | 432500 | 432500 | 432000 | 470 |
| 488 | 20240325 | 103900 | 75625375500 | 432500 | 432500 | 432500 | 432000 | 468 |
| 489 | 20240325 | 103800 | 75423168000 | 432000 | 432000 | 432500 | 432000 | 221 |
| 490 | 20240325 | 103700 | 75327669000 | 432000 | 432000 | 432500 | 432000 | 262 |
| 491 | 20240325 | 103600 | 75214467000 | 432000 | 431500 | 432500 | 431500 | 864 |
| 492 | 20240325 | 103500 | 74841224000 | 431500 | 431500 | 432000 | 431500 | 460 |
| 493 | 20240325 | 103400 | 74642556000 | 431500 | 432000 | 432000 | 431500 | 288 |
| 494 | 20240325 | 103300 | 74518199000 | 432000 | 432000 | 432500 | 431500 | 762 |
| 495 | 20240325 | 103200 | 74189019000 | 432000 | 432500 | 432500 | 432000 | 1512 |
| 496 | 20240325 | 103100 | 73535772000 | 432500 | 432000 | 432500 | 432000 | 211 |
| 497 | 20240325 | 103000 | 73444608500 | 432000 | 432000 | 432500 | 432000 | 202 |
| 498 | 20240325 | 102900 | 73357330000 | 432500 | 432000 | 432500 | 432000 | 295 |
| 499 | 20240325 | 102800 | 73229881500 | 432000 | 432000 | 432500 | 432000 | 112 |
| 500 | 20240325 | 102700 | 73181462500 | 432500 | 432000 | 432500 | 432000 | 207 |
| 501 | 20240325 | 102600 | 73092013000 | 432000 | 432000 | 432500 | 431500 | 710 |
| 502 | 20240325 | 102500 | 72785230000 | 432000 | 432000 | 432000 | 431500 | 698 |
| 503 | 20240325 | 102400 | 72483776500 | 432000 | 431500 | 432000 | 431500 | 637 |
| 504 | 20240325 | 102300 | 72208602500 | 432000 | 432000 | 432000 | 431500 | 465 |
| 505 | 20240325 | 102200 | 72007781000 | 432000 | 432000 | 432000 | 431500 | 1588 |
| 506 | 20240325 | 102100 | 71321766000 | 432000 | 432500 | 432500 | 431500 | 1667 |
| 507 | 20240325 | 102000 | 70601605000 | 432500 | 432000 | 432500 | 431500 | 4490 |
| 508 | 20240325 | 101900 | 68661540500 | 431500 | 432000 | 432000 | 431500 | 422 |
| 509 | 20240325 | 101800 | 68479394500 | 432000 | 431500 | 432000 | 431500 | 662 |
| 510 | 20240325 | 101700 | 68193727500 | 431500 | 431500 | 432000 | 431000 | 920 |
| 511 | 20240325 | 101600 | 67796761000 | 431500 | 431500 | 432000 | 431000 | 560 |
| 512 | 20240325 | 101500 | 67555169000 | 431500 | 431000 | 431500 | 431000 | 784 |
| 513 | 20240325 | 101400 | 67216934500 | 431000 | 431000 | 431500 | 431000 | 557 |
| 514 | 20240325 | 101300 | 66976776500 | 431500 | 431500 | 431500 | 431000 | 522 |
| 515 | 20240325 | 101200 | 66751588000 | 431500 | 431500 | 432000 | 431500 | 394 |
| 516 | 20240325 | 101100 | 66581555000 | 431500 | 432000 | 432000 | 431500 | 1600 |
| 517 | 20240325 | 101000 | 65891103000 | 431500 | 431500 | 432000 | 431500 | 825 |
| 518 | 20240325 | 100900 | 65535098000 | 431500 | 431500 | 432000 | 431500 | 1020 |
| 519 | 20240325 | 100800 | 65094801500 | 431500 | 431500 | 432000 | 431500 | 453 |
| 520 | 20240325 | 100700 | 64899313000 | 431500 | 431000 | 431500 | 431000 | 1019 |
| 521 | 20240325 | 100600 | 64459654000 | 431000 | 432000 | 432000 | 431000 | 3639 |
| 522 | 20240325 | 100500 | 62889310000 | 432000 | 432000 | 432000 | 431500 | 737 |
| 523 | 20240325 | 100400 | 62571069000 | 431500 | 432000 | 432000 | 431500 | 395 |
| 524 | 20240325 | 100300 | 62400517500 | 432000 | 432000 | 432000 | 431500 | 424 |
| 525 | 20240325 | 100200 | 62217452000 | 432000 | 432000 | 432000 | 431500 | 358 |
| 526 | 20240325 | 100100 | 62062865000 | 432000 | 431500 | 432000 | 431500 | 714 |
| 527 | 20240325 | 100000 | 61754501500 | 432000 | 431500 | 432000 | 431500 | 730 |
| 528 | 20240325 | 095900 | 61439193500 | 432000 | 432000 | 432500 | 431500 | 623 |
| 529 | 20240325 | 095800 | 61170072000 | 432000 | 432000 | 432500 | 431500 | 373 |
| 530 | 20240325 | 095700 | 61008948000 | 432000 | 432000 | 432500 | 431500 | 364 |
| 531 | 20240325 | 095600 | 60851704500 | 432500 | 432000 | 432500 | 432000 | 392 |
| 532 | 20240325 | 095500 | 60682317500 | 432000 | 432000 | 432500 | 431500 | 656 |
| 533 | 20240325 | 095400 | 60398915500 | 432000 | 432000 | 432500 | 432000 | 783 |
| 534 | 20240325 | 095300 | 60060625000 | 432000 | 432000 | 432000 | 431500 | 2052 |
| 535 | 20240325 | 095200 | 59174365500 | 431500 | 432000 | 432000 | 431500 | 1343 |
| 536 | 20240325 | 095100 | 58594340000 | 432000 | 432000 | 432000 | 431500 | 1046 |
| 537 | 20240325 | 095000 | 58142474500 | 432500 | 432000 | 432500 | 432000 | 832 |
| 538 | 20240325 | 094900 | 57783021000 | 432000 | 432000 | 432500 | 431500 | 1579 |
| 539 | 20240325 | 094800 | 57100882500 | 432000 | 432000 | 432500 | 432000 | 810 |
| 540 | 20240325 | 094700 | 56750956000 | 432000 | 432500 | 432500 | 432000 | 1476 |
| 541 | 20240325 | 094600 | 56113282500 | 432000 | 432500 | 433000 | 432000 | 2709 |
| 542 | 20240325 | 094500 | 54941748500 | 433000 | 433000 | 433000 | 432500 | 400 |
| 543 | 20240325 | 094400 | 54768633500 | 433000 | 432500 | 433000 | 432500 | 238 |
| 544 | 20240325 | 094300 | 54665634000 | 433000 | 432500 | 433000 | 432500 | 1190 |
| 545 | 20240325 | 094200 | 54150701500 | 433000 | 432500 | 433000 | 432500 | 702 |
| 546 | 20240325 | 094100 | 53846861000 | 432500 | 433500 | 434000 | 432500 | 2409 |
| 547 | 20240325 | 094000 | 52803451000 | 433000 | 433500 | 434000 | 433000 | 440 |
| 548 | 20240325 | 093900 | 52612717500 | 434000 | 433500 | 434000 | 433000 | 2644 |
| 549 | 20240325 | 093800 | 51466584500 | 434000 | 433500 | 434000 | 433500 | 913 |
| 550 | 20240325 | 093700 | 51070591500 | 434000 | 434500 | 434500 | 434000 | 1216 |
| 551 | 20240325 | 093600 | 50542591500 | 434000 | 435000 | 435000 | 433500 | 5584 |
| 552 | 20240325 | 093500 | 48116308000 | 435000 | 434500 | 435000 | 434500 | 9041 |
| 553 | 20240325 | 093400 | 44183695000 | 434500 | 435000 | 435000 | 434500 | 2129 |
| 554 | 20240325 | 093300 | 43257928000 | 435000 | 434000 | 435000 | 433500 | 7441 |
| 555 | 20240325 | 093200 | 40026042000 | 434000 | 433000 | 434000 | 433000 | 2189 |
| 556 | 20240325 | 093100 | 39076788500 | 433500 | 432500 | 433500 | 432500 | 4469 |
| 557 | 20240325 | 093000 | 37142222000 | 432500 | 432000 | 432500 | 432000 | 1345 |
| 558 | 20240325 | 092900 | 36560700000 | 432500 | 432500 | 432500 | 432000 | 893 |
| 559 | 20240325 | 092800 | 36174841500 | 432500 | 432500 | 432500 | 432000 | 998 |
| 560 | 20240325 | 092700 | 35743522000 | 432000 | 432500 | 432500 | 432000 | 4519 |
| 561 | 20240325 | 092600 | 33790782500 | 432500 | 433000 | 433000 | 432000 | 2727 |
| 562 | 20240325 | 092500 | 32611361500 | 433000 | 433500 | 433500 | 432500 | 1218 |
| 563 | 20240325 | 092400 | 32084032500 | 433500 | 433500 | 433500 | 432500 | 4576 |
| 564 | 20240325 | 092300 | 30102936500 | 433500 | 433000 | 433500 | 432500 | 4546 |
| 565 | 20240325 | 092200 | 28134000000 | 433000 | 432500 | 433000 | 432000 | 2901 |
| 566 | 20240325 | 092100 | 26878823000 | 432500 | 431500 | 432500 | 431500 | 2156 |
| 567 | 20240325 | 092000 | 25947339000 | 431500 | 432000 | 432000 | 431500 | 1205 |
| 568 | 20240325 | 091900 | 25427152000 | 432000 | 431500 | 432000 | 431500 | 727 |
| 569 | 20240325 | 091800 | 25113393500 | 431500 | 431500 | 432000 | 431000 | 1831 |
| 570 | 20240325 | 091700 | 24323447000 | 431500 | 431500 | 431500 | 431000 | 1145 |
| 571 | 20240325 | 091600 | 23829551000 | 431500 | 431500 | 431500 | 431000 | 1337 |
| 572 | 20240325 | 091500 | 23252871000 | 431500 | 431500 | 432000 | 431000 | 1098 |
| 573 | 20240325 | 091400 | 22779119500 | 431500 | 431500 | 432000 | 431000 | 1325 |
| 574 | 20240325 | 091300 | 22207342500 | 431500 | 432000 | 432000 | 431000 | 3423 |
| 575 | 20240325 | 091200 | 20730475000 | 432000 | 432000 | 432500 | 431500 | 2383 |
| 576 | 20240325 | 091100 | 19701145000 | 432000 | 432000 | 432000 | 431500 | 1392 |
| 577 | 20240325 | 091000 | 19100131000 | 432000 | 432500 | 432500 | 431500 | 2913 |
| 578 | 20240325 | 090900 | 17842009500 | 432500 | 433000 | 433500 | 432000 | 3060 |
| 579 | 20240325 | 090800 | 16518101500 | 433000 | 432500 | 434000 | 432000 | 6612 |
| 580 | 20240325 | 090700 | 13654374500 | 432000 | 432500 | 432500 | 432000 | 2171 |
| 581 | 20240325 | 090600 | 12715905000 | 432000 | 433000 | 433000 | 432000 | 1739 |
| 582 | 20240325 | 090500 | 11963814500 | 433000 | 432000 | 433500 | 432000 | 5869 |
| 583 | 20240325 | 090400 | 9423460000 | 432000 | 432500 | 432500 | 432000 | 2568 |
| 584 | 20240325 | 090300 | 8313404000 | 432500 | 432000 | 432500 | 432000 | 2751 |
| 585 | 20240325 | 090200 | 7124070500 | 432000 | 431500 | 432500 | 431000 | 3902 |
| 586 | 20240325 | 090100 | 5439653000 | 432000 | 430500 | 432000 | 429500 | 4958 |
| 587 | 20240325 | 090000 | 3303590000 | 430500 | 430000 | 431500 | 429500 | 7124 |