35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 13007 |
| 3 | 20240329 | 184300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 4 | 20240329 | 184200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 5 | 20240329 | 184100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 6 | 20240329 | 184000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 7 | 20240329 | 183900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 8 | 20240329 | 183800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 9 | 20240329 | 183700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 10 | 20240329 | 183600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 11 | 20240329 | 183500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 12 | 20240329 | 183400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 13 | 20240329 | 183300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 14 | 20240329 | 183200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 15 | 20240329 | 183100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 16 | 20240329 | 183000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 17 | 20240329 | 182900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 18 | 20240329 | 182800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 19 | 20240329 | 182700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 20 | 20240329 | 182600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 21 | 20240329 | 182500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 22 | 20240329 | 182400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 23 | 20240329 | 182300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 24 | 20240329 | 182200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 25 | 20240329 | 182100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 26 | 20240329 | 182000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 27 | 20240329 | 181900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 28 | 20240329 | 181800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 29 | 20240329 | 181700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 30 | 20240329 | 181600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 31 | 20240329 | 181500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 32 | 20240329 | 181400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 13007 |
| 33 | 20240329 | 181300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 34 | 20240329 | 181200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 35 | 20240329 | 181100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 36 | 20240329 | 181000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 37 | 20240329 | 180900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 38 | 20240329 | 180800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 39 | 20240329 | 180700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 40 | 20240329 | 180600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 41 | 20240329 | 180500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 42 | 20240329 | 180400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 43 | 20240329 | 180300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 44 | 20240329 | 180200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 45 | 20240329 | 180100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 46 | 20240329 | 180000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 47 | 20240329 | 175900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 48 | 20240329 | 175800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 49 | 20240329 | 175700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 50 | 20240329 | 175600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 51 | 20240329 | 175500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 52 | 20240329 | 175400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 53 | 20240329 | 175300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 54 | 20240329 | 175200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 55 | 20240329 | 175100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 56 | 20240329 | 175000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 57 | 20240329 | 174900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 58 | 20240329 | 174800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 59 | 20240329 | 174700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 60 | 20240329 | 174600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 61 | 20240329 | 174500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 62 | 20240329 | 174400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 13007 |
| 63 | 20240329 | 174300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 64 | 20240329 | 174200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 65 | 20240329 | 174100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 66 | 20240329 | 174000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 67 | 20240329 | 173900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 68 | 20240329 | 173800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 69 | 20240329 | 173700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 70 | 20240329 | 173600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 71 | 20240329 | 173500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 72 | 20240329 | 173400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 73 | 20240329 | 173300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 74 | 20240329 | 173200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 75 | 20240329 | 173100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 76 | 20240329 | 173000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 77 | 20240329 | 172900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 78 | 20240329 | 172800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 79 | 20240329 | 172700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 80 | 20240329 | 172600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 81 | 20240329 | 172500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 82 | 20240329 | 172400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 83 | 20240329 | 172300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 84 | 20240329 | 172200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 85 | 20240329 | 172100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 86 | 20240329 | 172000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 87 | 20240329 | 171900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 88 | 20240329 | 171800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 89 | 20240329 | 171700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 90 | 20240329 | 171600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 91 | 20240329 | 171500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 92 | 20240329 | 171400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 13007 |
| 93 | 20240329 | 171300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 94 | 20240329 | 171200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 95 | 20240329 | 171100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 96 | 20240329 | 171000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 97 | 20240329 | 170900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 98 | 20240329 | 170800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 99 | 20240329 | 170700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 100 | 20240329 | 170600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 101 | 20240329 | 170500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 102 | 20240329 | 170400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 103 | 20240329 | 170300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 104 | 20240329 | 170200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 105 | 20240329 | 170100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 106 | 20240329 | 170000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 107 | 20240329 | 165900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 108 | 20240329 | 165800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 109 | 20240329 | 165700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 110 | 20240329 | 165600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 111 | 20240329 | 165500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 112 | 20240329 | 165400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 113 | 20240329 | 165300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 114 | 20240329 | 165200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 115 | 20240329 | 165100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 116 | 20240329 | 165000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 117 | 20240329 | 164900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 118 | 20240329 | 164800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 119 | 20240329 | 164700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 120 | 20240329 | 164600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 121 | 20240329 | 164500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 122 | 20240329 | 164400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 13007 |
| 123 | 20240329 | 164300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 124 | 20240329 | 164200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 125 | 20240329 | 164100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 126 | 20240329 | 164000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 127 | 20240329 | 163900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 128 | 20240329 | 163800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 129 | 20240329 | 163700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 130 | 20240329 | 163600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 131 | 20240329 | 163500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 132 | 20240329 | 163400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 133 | 20240329 | 163300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 134 | 20240329 | 163200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 135 | 20240329 | 163100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 136 | 20240329 | 163000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 137 | 20240329 | 162900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 138 | 20240329 | 162800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 139 | 20240329 | 162700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 140 | 20240329 | 162600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 141 | 20240329 | 162500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 142 | 20240329 | 162400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 143 | 20240329 | 162300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 144 | 20240329 | 162200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 145 | 20240329 | 162100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 146 | 20240329 | 162000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 147 | 20240329 | 161900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 148 | 20240329 | 161800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 149 | 20240329 | 161700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 150 | 20240329 | 161600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 151 | 20240329 | 161500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 152 | 20240329 | 161400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 13007 |
| 153 | 20240329 | 161300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 154 | 20240329 | 161200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 155 | 20240329 | 161100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 156 | 20240329 | 161000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 157 | 20240329 | 160900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 158 | 20240329 | 160800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 159 | 20240329 | 160700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 160 | 20240329 | 160600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 161 | 20240329 | 160500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 162 | 20240329 | 160400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 163 | 20240329 | 160300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 164 | 20240329 | 160200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 165 | 20240329 | 160100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 166 | 20240329 | 160000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 167 | 20240329 | 155900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 168 | 20240329 | 155800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 169 | 20240329 | 155700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 170 | 20240329 | 155600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 171 | 20240329 | 155500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 172 | 20240329 | 155400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 173 | 20240329 | 155300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 174 | 20240329 | 155200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 175 | 20240329 | 155100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 176 | 20240329 | 155000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 177 | 20240329 | 154900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 178 | 20240329 | 154800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 179 | 20240329 | 154700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 180 | 20240329 | 154600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 181 | 20240329 | 154500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 182 | 20240329 | 154400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 13007 |
| 183 | 20240329 | 154300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 184 | 20240329 | 154200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 185 | 20240329 | 154100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 186 | 20240329 | 154000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 187 | 20240329 | 153900 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 188 | 20240329 | 153800 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 189 | 20240329 | 153700 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 190 | 20240329 | 153600 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 191 | 20240329 | 153500 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 192 | 20240329 | 153400 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 193 | 20240329 | 153300 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 194 | 20240329 | 153200 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 195 | 20240329 | 153100 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 196 | 20240329 | 153000 | 269614673000 | 471000 | 471000 | 471000 | 471000 | 13007 |
| 197 | 20240329 | 152900 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 198 | 20240329 | 152800 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 199 | 20240329 | 152700 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 200 | 20240329 | 152600 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 201 | 20240329 | 152500 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 202 | 20240329 | 152400 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 203 | 20240329 | 152300 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 204 | 20240329 | 152200 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 205 | 20240329 | 152100 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 206 | 20240329 | 152000 | 263488376000 | 472500 | 472500 | 472500 | 472500 | 0 |
| 207 | 20240329 | 151900 | 263488376000 | 472500 | 473000 | 473500 | 472500 | 2255 |
| 208 | 20240329 | 151800 | 262421671000 | 473000 | 473500 | 474000 | 473000 | 1844 |
| 209 | 20240329 | 151700 | 261548960500 | 473500 | 473500 | 473500 | 473000 | 1281 |
| 210 | 20240329 | 151600 | 260942699000 | 473500 | 473500 | 473500 | 473000 | 1345 |
| 211 | 20240329 | 151500 | 260306118500 | 473500 | 474000 | 474000 | 473000 | 1598 |
| 212 | 20240329 | 151400 | 259549476000 | 474000 | 474000 | 474000 | 473500 | 1776 |
| 213 | 20240329 | 151300 | 258707867500 | 473500 | 473500 | 474000 | 473000 | 1368 |
| 214 | 20240329 | 151200 | 258060303500 | 473500 | 473000 | 474000 | 472500 | 1754 |
| 215 | 20240329 | 151100 | 257230247500 | 473500 | 473500 | 473500 | 473000 | 1498 |
| 216 | 20240329 | 151000 | 256521173000 | 473500 | 473000 | 474000 | 473000 | 2831 |
| 217 | 20240329 | 150900 | 255180754000 | 473500 | 473000 | 473500 | 472500 | 1382 |
| 218 | 20240329 | 150800 | 254526964500 | 473000 | 473500 | 473500 | 472500 | 1930 |
| 219 | 20240329 | 150700 | 253614230000 | 473000 | 474000 | 474000 | 473000 | 2933 |
| 220 | 20240329 | 150600 | 252225434500 | 474000 | 474000 | 474000 | 473500 | 927 |
| 221 | 20240329 | 150500 | 251786269500 | 474000 | 474000 | 474500 | 473500 | 2967 |
| 222 | 20240329 | 150400 | 250380030000 | 474500 | 474000 | 474500 | 474000 | 1587 |
| 223 | 20240329 | 150300 | 249627275500 | 474500 | 474000 | 474500 | 473500 | 1748 |
| 224 | 20240329 | 150200 | 248798508000 | 474000 | 473000 | 474000 | 473000 | 1943 |
| 225 | 20240329 | 150100 | 247878158500 | 473500 | 473500 | 473500 | 473000 | 593 |
| 226 | 20240329 | 150000 | 247597480500 | 473500 | 473000 | 473500 | 473000 | 959 |
| 227 | 20240329 | 145900 | 247143712000 | 473500 | 473500 | 473500 | 473000 | 956 |
| 228 | 20240329 | 145800 | 246691296000 | 473500 | 472500 | 473500 | 472500 | 986 |
| 229 | 20240329 | 145700 | 246224757500 | 472500 | 473000 | 473000 | 472500 | 1110 |
| 230 | 20240329 | 145600 | 245699911500 | 473000 | 473000 | 473500 | 472500 | 1520 |
| 231 | 20240329 | 145500 | 244981088000 | 473000 | 472500 | 473500 | 472000 | 1176 |
| 232 | 20240329 | 145400 | 244424926000 | 472000 | 473000 | 473000 | 472000 | 1833 |
| 233 | 20240329 | 145300 | 243558875000 | 473000 | 472000 | 473000 | 472000 | 1633 |
| 234 | 20240329 | 145200 | 242787229000 | 472000 | 472000 | 472500 | 471500 | 1541 |
| 235 | 20240329 | 145100 | 242059760500 | 471500 | 471500 | 472000 | 471000 | 1126 |
| 236 | 20240329 | 145000 | 241528891000 | 471500 | 471000 | 471500 | 470500 | 1223 |
| 237 | 20240329 | 144900 | 240952834000 | 471000 | 471000 | 471500 | 471000 | 525 |
| 238 | 20240329 | 144800 | 240705437500 | 471000 | 470500 | 471500 | 470000 | 745 |
| 239 | 20240329 | 144700 | 240354736000 | 470500 | 471000 | 471500 | 470500 | 2048 |
| 240 | 20240329 | 144600 | 239389762500 | 471500 | 469500 | 472000 | 469500 | 6886 |
| 241 | 20240329 | 144500 | 236149784000 | 469500 | 469500 | 470000 | 469500 | 902 |
| 242 | 20240329 | 144400 | 235726017000 | 469500 | 469500 | 470000 | 469000 | 1107 |
| 243 | 20240329 | 144300 | 235206283500 | 469500 | 469500 | 469500 | 469000 | 378 |
| 244 | 20240329 | 144200 | 235028900000 | 469500 | 469000 | 469500 | 469000 | 528 |
| 245 | 20240329 | 144100 | 234781229500 | 469000 | 469500 | 469500 | 469000 | 758 |
| 246 | 20240329 | 144000 | 234425450000 | 469500 | 469500 | 469500 | 469000 | 411 |
| 247 | 20240329 | 143900 | 234232590500 | 469500 | 468500 | 469500 | 468000 | 2316 |
| 248 | 20240329 | 143800 | 233147199500 | 468000 | 468000 | 468500 | 468000 | 266 |
| 249 | 20240329 | 143700 | 233022674500 | 468000 | 468500 | 468500 | 468000 | 318 |
| 250 | 20240329 | 143600 | 232873814500 | 468000 | 468500 | 468500 | 468000 | 375 |
| 251 | 20240329 | 143500 | 232698278500 | 468000 | 468500 | 468500 | 468000 | 211 |
| 252 | 20240329 | 143400 | 232599476500 | 468500 | 468500 | 468500 | 468000 | 245 |
| 253 | 20240329 | 143300 | 232484785000 | 468000 | 468500 | 468500 | 468000 | 310 |
| 254 | 20240329 | 143200 | 232339671500 | 468500 | 468000 | 468500 | 468000 | 276 |
| 255 | 20240329 | 143100 | 232210461500 | 468500 | 468500 | 468500 | 467500 | 671 |
| 256 | 20240329 | 143000 | 231896434500 | 468000 | 467500 | 469000 | 467000 | 1647 |
| 257 | 20240329 | 142900 | 231125424500 | 467500 | 467000 | 467500 | 467000 | 375 |
| 258 | 20240329 | 142800 | 230950258500 | 467000 | 466500 | 468000 | 466500 | 1384 |
| 259 | 20240329 | 142700 | 230303723500 | 466500 | 467000 | 467500 | 466500 | 1293 |
| 260 | 20240329 | 142600 | 229700061500 | 467000 | 467000 | 467500 | 467000 | 675 |
| 261 | 20240329 | 142500 | 229384824000 | 467000 | 467500 | 468000 | 467000 | 632 |
| 262 | 20240329 | 142400 | 229089445000 | 467500 | 467500 | 468000 | 467500 | 2219 |
| 263 | 20240329 | 142300 | 228052052000 | 467500 | 467500 | 468000 | 467500 | 333 |
| 264 | 20240329 | 142200 | 227896326000 | 467500 | 468000 | 468500 | 467500 | 1315 |
| 265 | 20240329 | 142100 | 227281010000 | 468000 | 468000 | 468500 | 468000 | 1536 |
| 266 | 20240329 | 142000 | 226561894500 | 468000 | 468000 | 468500 | 468000 | 1344 |
| 267 | 20240329 | 141900 | 225932784000 | 468000 | 468000 | 468500 | 468000 | 562 |
| 268 | 20240329 | 141800 | 225669754500 | 468000 | 468000 | 468500 | 468000 | 290 |
| 269 | 20240329 | 141700 | 225534010500 | 468000 | 468500 | 469000 | 468000 | 2250 |
| 270 | 20240329 | 141600 | 224480259500 | 468500 | 468500 | 469000 | 468500 | 262 |
| 271 | 20240329 | 141500 | 224357500000 | 468500 | 469000 | 469000 | 468500 | 628 |
| 272 | 20240329 | 141400 | 224063178500 | 468500 | 468500 | 469000 | 468500 | 258 |
| 273 | 20240329 | 141300 | 223942256000 | 468500 | 468500 | 469000 | 468500 | 339 |
| 274 | 20240329 | 141200 | 223783408500 | 468500 | 468500 | 469000 | 468500 | 395 |
| 275 | 20240329 | 141100 | 223598338000 | 468500 | 468500 | 469000 | 468500 | 505 |
| 276 | 20240329 | 141000 | 223361706500 | 468500 | 468000 | 468500 | 468000 | 482 |
| 277 | 20240329 | 140900 | 223136037500 | 468000 | 468500 | 468500 | 468000 | 521 |
| 278 | 20240329 | 140800 | 222892192000 | 468000 | 468500 | 469000 | 468000 | 2214 |
| 279 | 20240329 | 140700 | 221854958000 | 468500 | 468500 | 469000 | 468500 | 756 |
| 280 | 20240329 | 140600 | 221500691500 | 468500 | 469500 | 470000 | 468500 | 4853 |
| 281 | 20240329 | 140500 | 219223086000 | 469500 | 469500 | 470000 | 469500 | 452 |
| 282 | 20240329 | 140400 | 219010845500 | 469500 | 469500 | 470000 | 469500 | 601 |
| 283 | 20240329 | 140300 | 218728452500 | 470000 | 470000 | 470500 | 469500 | 1013 |
| 284 | 20240329 | 140200 | 218252634000 | 470000 | 469500 | 470500 | 469500 | 2593 |
| 285 | 20240329 | 140100 | 217034002500 | 469500 | 469500 | 470000 | 469500 | 432 |
| 286 | 20240329 | 140000 | 216831101000 | 469500 | 469500 | 470000 | 469500 | 2080 |
| 287 | 20240329 | 135900 | 215854513500 | 469500 | 469500 | 470000 | 469500 | 615 |
| 288 | 20240329 | 135800 | 215565622000 | 469500 | 469500 | 470000 | 469500 | 1098 |
| 289 | 20240329 | 135700 | 215049718000 | 470000 | 469500 | 470000 | 469000 | 1818 |
| 290 | 20240329 | 135600 | 214196292500 | 469000 | 469500 | 469500 | 469000 | 1010 |
| 291 | 20240329 | 135500 | 213722241500 | 469500 | 469000 | 469500 | 469000 | 646 |
| 292 | 20240329 | 135400 | 213419120000 | 469000 | 469500 | 469500 | 469000 | 945 |
| 293 | 20240329 | 135300 | 212975882500 | 469000 | 469500 | 469500 | 469000 | 343 |
| 294 | 20240329 | 135200 | 212815008000 | 469500 | 469000 | 469500 | 468500 | 1823 |
| 295 | 20240329 | 135100 | 211959994000 | 468500 | 467500 | 469000 | 467500 | 3886 |
| 296 | 20240329 | 135000 | 210140220000 | 467500 | 467500 | 468000 | 467500 | 159 |
| 297 | 20240329 | 134900 | 210065873500 | 467500 | 467500 | 468000 | 467500 | 273 |
| 298 | 20240329 | 134800 | 209938233000 | 468000 | 467500 | 468000 | 467500 | 605 |
| 299 | 20240329 | 134700 | 209655294500 | 467500 | 467500 | 468000 | 467500 | 206 |
| 300 | 20240329 | 134600 | 209558986000 | 467500 | 468000 | 468000 | 467500 | 764 |
| 301 | 20240329 | 134500 | 209201710000 | 467500 | 467500 | 468000 | 467000 | 467 |
| 302 | 20240329 | 134400 | 208983382000 | 467500 | 467500 | 467500 | 467000 | 543 |
| 303 | 20240329 | 134300 | 208729587000 | 467500 | 467000 | 467500 | 467000 | 955 |
| 304 | 20240329 | 134200 | 208283223000 | 467000 | 467000 | 467500 | 467000 | 330 |
| 305 | 20240329 | 134100 | 208129085500 | 467000 | 467500 | 468000 | 467000 | 1120 |
| 306 | 20240329 | 134000 | 207605521500 | 467500 | 467500 | 468000 | 467500 | 388 |
| 307 | 20240329 | 133900 | 207424122500 | 468000 | 468000 | 468500 | 467500 | 1383 |
| 308 | 20240329 | 133800 | 206777025500 | 468000 | 468000 | 468500 | 468000 | 597 |
| 309 | 20240329 | 133700 | 206497596000 | 468500 | 468000 | 468500 | 468000 | 661 |
| 310 | 20240329 | 133600 | 206188230500 | 468500 | 468000 | 468500 | 468000 | 427 |
| 311 | 20240329 | 133500 | 205988351000 | 468500 | 467000 | 468500 | 467000 | 3018 |
| 312 | 20240329 | 133400 | 204576515000 | 467000 | 467000 | 467500 | 467000 | 253 |
| 313 | 20240329 | 133300 | 204458319500 | 467000 | 467000 | 467500 | 467000 | 107 |
| 314 | 20240329 | 133200 | 204408346500 | 467500 | 467000 | 467500 | 467000 | 434 |
| 315 | 20240329 | 133100 | 204205531500 | 467500 | 467000 | 467500 | 467000 | 497 |
| 316 | 20240329 | 133000 | 203973389000 | 467000 | 467500 | 468000 | 467000 | 1584 |
| 317 | 20240329 | 132900 | 203232902500 | 468000 | 467500 | 468000 | 467500 | 255 |
| 318 | 20240329 | 132800 | 203113679000 | 467500 | 467500 | 468000 | 467500 | 209 |
| 319 | 20240329 | 132700 | 203015936000 | 467500 | 467500 | 468000 | 467000 | 1943 |
| 320 | 20240329 | 132600 | 202107644000 | 467500 | 468000 | 468000 | 467500 | 330 |
| 321 | 20240329 | 132500 | 201953310000 | 467500 | 468000 | 468000 | 467500 | 427 |
| 322 | 20240329 | 132400 | 201753534500 | 468000 | 467500 | 468000 | 467500 | 430 |
| 323 | 20240329 | 132300 | 201552470500 | 467500 | 467500 | 468000 | 467500 | 416 |
| 324 | 20240329 | 132200 | 201357966000 | 467500 | 466500 | 468000 | 466500 | 1434 |
| 325 | 20240329 | 132100 | 200688082000 | 466500 | 466500 | 467000 | 466500 | 233 |
| 326 | 20240329 | 132000 | 200579349000 | 466500 | 466500 | 467000 | 466500 | 158 |
| 327 | 20240329 | 131900 | 200505611500 | 467000 | 466500 | 467000 | 466500 | 145 |
| 328 | 20240329 | 131800 | 200437961000 | 466500 | 466000 | 467000 | 466000 | 857 |
| 329 | 20240329 | 131700 | 200038185500 | 466000 | 466000 | 467000 | 466000 | 189 |
| 330 | 20240329 | 131600 | 199950026500 | 466000 | 465500 | 467000 | 465500 | 1163 |
| 331 | 20240329 | 131500 | 199407886500 | 465500 | 466000 | 466000 | 465500 | 342 |
| 332 | 20240329 | 131400 | 199248647000 | 466000 | 465500 | 466000 | 465500 | 233 |
| 333 | 20240329 | 131300 | 199140177000 | 465500 | 465500 | 466000 | 465500 | 309 |
| 334 | 20240329 | 131200 | 198996312500 | 465500 | 466500 | 466500 | 465500 | 537 |
| 335 | 20240329 | 131100 | 198746014000 | 466000 | 466000 | 466500 | 466000 | 1365 |
| 336 | 20240329 | 131000 | 198109909500 | 466000 | 466500 | 466500 | 466000 | 905 |
| 337 | 20240329 | 130900 | 197688120000 | 466500 | 466000 | 466500 | 466000 | 232 |
| 338 | 20240329 | 130800 | 197579938500 | 466500 | 466000 | 466500 | 466000 | 274 |
| 339 | 20240329 | 130700 | 197452199000 | 466500 | 466500 | 467000 | 466000 | 620 |
| 340 | 20240329 | 130600 | 197162956500 | 466500 | 466500 | 467000 | 466500 | 258 |
| 341 | 20240329 | 130500 | 197042586000 | 467000 | 467000 | 467000 | 466500 | 222 |
| 342 | 20240329 | 130400 | 196938982000 | 467000 | 466500 | 467000 | 466500 | 236 |
| 343 | 20240329 | 130300 | 196828875000 | 466500 | 467000 | 467500 | 466000 | 2181 |
| 344 | 20240329 | 130200 | 195811058500 | 467000 | 468500 | 468500 | 467000 | 1473 |
| 345 | 20240329 | 130100 | 195122132000 | 468500 | 468000 | 468500 | 468000 | 1157 |
| 346 | 20240329 | 130000 | 194580211500 | 468500 | 468000 | 468500 | 467500 | 1273 |
| 347 | 20240329 | 125900 | 193984426500 | 467500 | 466000 | 468000 | 466000 | 2631 |
| 348 | 20240329 | 125800 | 192755265500 | 466000 | 466500 | 466500 | 466000 | 447 |
| 349 | 20240329 | 125700 | 192546774500 | 466000 | 466000 | 466500 | 466000 | 996 |
| 350 | 20240329 | 125600 | 192082223000 | 466000 | 466000 | 466500 | 466000 | 359 |
| 351 | 20240329 | 125500 | 191914795500 | 466000 | 466500 | 466500 | 466000 | 413 |
| 352 | 20240329 | 125400 | 191722234500 | 466500 | 466500 | 467000 | 466000 | 1163 |
| 353 | 20240329 | 125300 | 191179772000 | 466500 | 466500 | 467000 | 466500 | 523 |
| 354 | 20240329 | 125200 | 190935771500 | 467000 | 466500 | 467000 | 466500 | 390 |
| 355 | 20240329 | 125100 | 190753764000 | 467000 | 466500 | 467000 | 466000 | 1247 |
| 356 | 20240329 | 125000 | 190171960000 | 466500 | 466000 | 466500 | 466000 | 662 |
| 357 | 20240329 | 124900 | 189863177000 | 466500 | 466500 | 466500 | 466000 | 528 |
| 358 | 20240329 | 124800 | 189616921000 | 466500 | 466500 | 466500 | 466000 | 233 |
| 359 | 20240329 | 124700 | 189508284500 | 466500 | 465500 | 466500 | 465500 | 1634 |
| 360 | 20240329 | 124600 | 188746854000 | 465500 | 465000 | 466000 | 465000 | 861 |
| 361 | 20240329 | 124500 | 188346048000 | 465500 | 464500 | 465500 | 464000 | 2975 |
| 362 | 20240329 | 124400 | 186963062000 | 464000 | 464000 | 464500 | 464000 | 341 |
| 363 | 20240329 | 124300 | 186804708500 | 464000 | 464000 | 464500 | 464000 | 159 |
| 364 | 20240329 | 124200 | 186730894000 | 464500 | 464000 | 464500 | 463500 | 396 |
| 365 | 20240329 | 124100 | 186547129500 | 463500 | 464000 | 464500 | 463500 | 868 |
| 366 | 20240329 | 124000 | 186144464500 | 463500 | 463500 | 464000 | 463000 | 618 |
| 367 | 20240329 | 123900 | 185858039500 | 463500 | 462500 | 463500 | 462500 | 2110 |
| 368 | 20240329 | 123800 | 184881246000 | 462500 | 462500 | 463000 | 462500 | 237 |
| 369 | 20240329 | 123700 | 184771599000 | 463000 | 462500 | 463000 | 462500 | 392 |
| 370 | 20240329 | 123600 | 184590267000 | 462500 | 462500 | 463000 | 462500 | 1031 |
| 371 | 20240329 | 123500 | 184113415500 | 463000 | 463000 | 463500 | 462500 | 1700 |
| 372 | 20240329 | 123400 | 183326506000 | 463000 | 463500 | 464000 | 463000 | 3800 |
| 373 | 20240329 | 123300 | 181565741000 | 463500 | 463500 | 464000 | 463500 | 508 |
| 374 | 20240329 | 123200 | 181330234500 | 464000 | 464000 | 464000 | 463500 | 189 |
| 375 | 20240329 | 123100 | 181242624000 | 463500 | 463500 | 464000 | 463500 | 221 |
| 376 | 20240329 | 123000 | 181140159000 | 463500 | 464000 | 464500 | 463500 | 1491 |
| 377 | 20240329 | 122900 | 180448389500 | 464500 | 464500 | 464500 | 464000 | 277 |
| 378 | 20240329 | 122800 | 180319815000 | 464500 | 464500 | 464500 | 464000 | 371 |
| 379 | 20240329 | 122700 | 180147588000 | 464500 | 464000 | 464500 | 464000 | 379 |
| 380 | 20240329 | 122600 | 179971658500 | 464500 | 464000 | 464500 | 464000 | 316 |
| 381 | 20240329 | 122500 | 179824998000 | 464500 | 464500 | 465000 | 464000 | 411 |
| 382 | 20240329 | 122400 | 179634095500 | 464500 | 464000 | 465000 | 464000 | 820 |
| 383 | 20240329 | 122300 | 179253382500 | 464000 | 464000 | 465000 | 463500 | 3556 |
| 384 | 20240329 | 122200 | 177602264000 | 464000 | 463500 | 464000 | 463500 | 342 |
| 385 | 20240329 | 122100 | 177443710500 | 464000 | 463500 | 464000 | 463000 | 576 |
| 386 | 20240329 | 122000 | 177176713500 | 463500 | 463500 | 464000 | 463000 | 1203 |
| 387 | 20240329 | 121900 | 176619169000 | 463500 | 463500 | 464000 | 463500 | 818 |
| 388 | 20240329 | 121800 | 176239992000 | 463500 | 463500 | 464000 | 463500 | 694 |
| 389 | 20240329 | 121700 | 175918245500 | 463500 | 463500 | 464000 | 463500 | 587 |
| 390 | 20240329 | 121600 | 175646023000 | 463500 | 463500 | 464000 | 463500 | 109 |
| 391 | 20240329 | 121500 | 175595491500 | 463500 | 463500 | 464000 | 463000 | 477 |
| 392 | 20240329 | 121400 | 175374483500 | 463500 | 463000 | 464000 | 463000 | 513 |
| 393 | 20240329 | 121300 | 175136754500 | 463500 | 463000 | 463500 | 463000 | 259 |
| 394 | 20240329 | 121200 | 175016757500 | 463500 | 463500 | 464000 | 463000 | 888 |
| 395 | 20240329 | 121100 | 174605147000 | 464000 | 464000 | 464000 | 463500 | 338 |
| 396 | 20240329 | 121000 | 174448451000 | 463500 | 463500 | 464000 | 463500 | 210 |
| 397 | 20240329 | 120900 | 174351099500 | 463500 | 463500 | 464000 | 463500 | 515 |
| 398 | 20240329 | 120800 | 174112332500 | 463500 | 463500 | 464000 | 463500 | 851 |
| 399 | 20240329 | 120700 | 173717859500 | 463500 | 464000 | 464000 | 463500 | 223 |
| 400 | 20240329 | 120600 | 173614447000 | 463500 | 463500 | 464000 | 463500 | 263 |
| 401 | 20240329 | 120500 | 173492532000 | 464000 | 463500 | 464000 | 463500 | 274 |
| 402 | 20240329 | 120400 | 173365476000 | 463500 | 463500 | 464000 | 463000 | 798 |
| 403 | 20240329 | 120300 | 172995506000 | 463500 | 463500 | 463500 | 463000 | 249 |
| 404 | 20240329 | 120200 | 172880156000 | 463000 | 464000 | 464000 | 463000 | 489 |
| 405 | 20240329 | 120100 | 172653627500 | 463500 | 463500 | 464000 | 463000 | 2184 |
| 406 | 20240329 | 120000 | 171641266500 | 464000 | 463500 | 464000 | 463500 | 248 |
| 407 | 20240329 | 115900 | 171526250500 | 463500 | 464000 | 464000 | 463500 | 229 |
| 408 | 20240329 | 115800 | 171420070000 | 464000 | 463500 | 464000 | 463500 | 239 |
| 409 | 20240329 | 115700 | 171309241000 | 463500 | 464000 | 464500 | 463500 | 2042 |
| 410 | 20240329 | 115600 | 170361820000 | 464000 | 464000 | 464500 | 464000 | 231 |
| 411 | 20240329 | 115500 | 170254634500 | 464000 | 464000 | 464500 | 464000 | 215 |
| 412 | 20240329 | 115400 | 170154857000 | 464000 | 464000 | 464500 | 464000 | 162 |
| 413 | 20240329 | 115300 | 170079673500 | 464500 | 464000 | 464500 | 464000 | 322 |
| 414 | 20240329 | 115200 | 169930176500 | 464500 | 464000 | 464500 | 464000 | 214 |
| 415 | 20240329 | 115100 | 169830857500 | 464500 | 464000 | 464500 | 464000 | 337 |
| 416 | 20240329 | 115000 | 169674434000 | 464500 | 464000 | 464500 | 463500 | 324 |
| 417 | 20240329 | 114900 | 169524135500 | 463500 | 464000 | 464000 | 463500 | 353 |
| 418 | 20240329 | 114800 | 169360420000 | 464000 | 464000 | 464000 | 463500 | 550 |
| 419 | 20240329 | 114700 | 169105389500 | 464000 | 464000 | 464500 | 463500 | 344 |
| 420 | 20240329 | 114600 | 168945756500 | 464000 | 464000 | 465000 | 463500 | 2352 |
| 421 | 20240329 | 114500 | 167853955500 | 463500 | 463500 | 464000 | 463500 | 169 |
| 422 | 20240329 | 114400 | 167775620500 | 463500 | 464000 | 464000 | 463500 | 231 |
| 423 | 20240329 | 114300 | 167668505000 | 463500 | 463500 | 464000 | 463500 | 404 |
| 424 | 20240329 | 114200 | 167481247500 | 463500 | 463500 | 464000 | 463500 | 303 |
| 425 | 20240329 | 114100 | 167340805500 | 463500 | 464000 | 464000 | 463500 | 145 |
| 426 | 20240329 | 114000 | 167273585500 | 463500 | 463500 | 464000 | 463000 | 660 |
| 427 | 20240329 | 113900 | 166967742500 | 463000 | 463500 | 463500 | 463000 | 197 |
| 428 | 20240329 | 113800 | 166876480500 | 463500 | 464000 | 464000 | 463500 | 250 |
| 429 | 20240329 | 113700 | 166760598500 | 464000 | 463500 | 464000 | 463000 | 407 |
| 430 | 20240329 | 113600 | 166571981000 | 463000 | 463500 | 464000 | 463000 | 984 |
| 431 | 20240329 | 113500 | 166115895500 | 463500 | 463500 | 464000 | 463500 | 216 |
| 432 | 20240329 | 113400 | 166015777000 | 463500 | 463500 | 464000 | 463500 | 362 |
| 433 | 20240329 | 113300 | 165847932000 | 464000 | 463000 | 464000 | 463000 | 1828 |
| 434 | 20240329 | 113200 | 165000798000 | 463000 | 463000 | 463500 | 463000 | 164 |
| 435 | 20240329 | 113100 | 164924850000 | 463000 | 463500 | 463500 | 463000 | 179 |
| 436 | 20240329 | 113000 | 164841972000 | 463000 | 463000 | 463500 | 462500 | 812 |
| 437 | 20240329 | 112900 | 164466055000 | 463000 | 463000 | 463500 | 462500 | 1330 |
| 438 | 20240329 | 112800 | 163850203500 | 463000 | 462500 | 463500 | 462500 | 296 |
| 439 | 20240329 | 112700 | 163713185000 | 463000 | 463000 | 463500 | 463000 | 320 |
| 440 | 20240329 | 112600 | 163564998500 | 463000 | 463000 | 463500 | 463000 | 301 |
| 441 | 20240329 | 112500 | 163425620500 | 463000 | 463000 | 463000 | 462500 | 294 |
| 442 | 20240329 | 112400 | 163289560000 | 462500 | 464000 | 464000 | 462500 | 802 |
| 443 | 20240329 | 112300 | 162917908500 | 464000 | 463000 | 464500 | 463000 | 1678 |
| 444 | 20240329 | 112200 | 162139855500 | 463500 | 463500 | 463500 | 463000 | 340 |
| 445 | 20240329 | 112100 | 161982376500 | 463500 | 463000 | 463500 | 462500 | 294 |
| 446 | 20240329 | 112000 | 161846227000 | 463000 | 462500 | 463000 | 462500 | 395 |
| 447 | 20240329 | 111900 | 161663420500 | 463000 | 462500 | 463000 | 462500 | 656 |
| 448 | 20240329 | 111800 | 161359992000 | 462500 | 462500 | 463000 | 462500 | 220 |
| 449 | 20240329 | 111700 | 161258209500 | 462500 | 461500 | 462500 | 461000 | 1848 |
| 450 | 20240329 | 111600 | 160404808000 | 461000 | 461500 | 461500 | 461000 | 1508 |
| 451 | 20240329 | 111500 | 159709604000 | 461000 | 461500 | 461500 | 461000 | 1195 |
| 452 | 20240329 | 111400 | 159158648000 | 461500 | 461000 | 462000 | 461000 | 689 |
| 453 | 20240329 | 111300 | 158840730000 | 461000 | 461500 | 462000 | 461000 | 663 |
| 454 | 20240329 | 111200 | 158534818000 | 461500 | 461500 | 462000 | 461000 | 708 |
| 455 | 20240329 | 111100 | 158207941500 | 461500 | 461500 | 462000 | 461000 | 565 |
| 456 | 20240329 | 111000 | 157947263500 | 462000 | 461000 | 462000 | 461000 | 602 |
| 457 | 20240329 | 110900 | 157669505000 | 461000 | 461000 | 461500 | 461000 | 631 |
| 458 | 20240329 | 110800 | 157378583000 | 461000 | 461500 | 462000 | 461000 | 7523 |
| 459 | 20240329 | 110700 | 153909688000 | 462000 | 461500 | 462000 | 461500 | 562 |
| 460 | 20240329 | 110600 | 153650316000 | 461500 | 462000 | 462500 | 461500 | 2355 |
| 461 | 20240329 | 110500 | 152563162500 | 462000 | 462000 | 462500 | 462000 | 588 |
| 462 | 20240329 | 110400 | 152291503500 | 462000 | 462000 | 462500 | 461500 | 623 |
| 463 | 20240329 | 110300 | 152003664000 | 462000 | 461500 | 462500 | 461500 | 966 |
| 464 | 20240329 | 110200 | 151557486000 | 462000 | 461500 | 462000 | 461500 | 764 |
| 465 | 20240329 | 110100 | 151204763000 | 461500 | 461500 | 462000 | 461500 | 1056 |
| 466 | 20240329 | 110000 | 150717234000 | 461500 | 462000 | 462500 | 461500 | 995 |
| 467 | 20240329 | 105900 | 150257507500 | 462000 | 461500 | 462500 | 461500 | 918 |
| 468 | 20240329 | 105800 | 149833544000 | 461500 | 462000 | 462000 | 461500 | 3482 |
| 469 | 20240329 | 105700 | 148225433000 | 462000 | 462000 | 462500 | 462000 | 449 |
| 470 | 20240329 | 105600 | 148017963500 | 462000 | 462000 | 462500 | 462000 | 1558 |
| 471 | 20240329 | 105500 | 147298150000 | 462000 | 462500 | 462500 | 462000 | 938 |
| 472 | 20240329 | 105400 | 146864771500 | 462500 | 462500 | 462500 | 462000 | 898 |
| 473 | 20240329 | 105300 | 146449605500 | 462500 | 463000 | 463000 | 462000 | 1026 |
| 474 | 20240329 | 105200 | 145975129000 | 463000 | 462500 | 463000 | 462500 | 478 |
| 475 | 20240329 | 105100 | 145754024000 | 463000 | 462500 | 463500 | 462500 | 388 |
| 476 | 20240329 | 105000 | 145574410500 | 462500 | 462500 | 463000 | 462500 | 606 |
| 477 | 20240329 | 104900 | 145294071000 | 462500 | 462500 | 463000 | 462500 | 944 |
| 478 | 20240329 | 104800 | 144857427000 | 462500 | 463500 | 463500 | 462500 | 3140 |
| 479 | 20240329 | 104700 | 143404193500 | 463500 | 463500 | 464000 | 463000 | 602 |
| 480 | 20240329 | 104600 | 143125221500 | 463000 | 463500 | 464000 | 463000 | 1946 |
| 481 | 20240329 | 104500 | 142223268000 | 463500 | 463500 | 464000 | 463500 | 304 |
| 482 | 20240329 | 104400 | 142082306500 | 463500 | 464000 | 464000 | 463500 | 377 |
| 483 | 20240329 | 104300 | 141907511500 | 463500 | 464500 | 464500 | 463500 | 543 |
| 484 | 20240329 | 104200 | 141655607500 | 464500 | 464500 | 464500 | 464000 | 457 |
| 485 | 20240329 | 104100 | 141443480000 | 464500 | 464500 | 465000 | 464000 | 797 |
| 486 | 20240329 | 104000 | 141073350000 | 464500 | 463500 | 464500 | 463500 | 1100 |
| 487 | 20240329 | 103900 | 140562791000 | 463500 | 463000 | 464000 | 463000 | 372 |
| 488 | 20240329 | 103800 | 140390452000 | 463500 | 462500 | 463500 | 462500 | 1075 |
| 489 | 20240329 | 103700 | 139892594500 | 462500 | 462500 | 463000 | 462500 | 767 |
| 490 | 20240329 | 103600 | 139537845500 | 462500 | 462500 | 463000 | 462500 | 516 |
| 491 | 20240329 | 103500 | 139299176000 | 463000 | 462500 | 463000 | 462500 | 646 |
| 492 | 20240329 | 103400 | 139000392000 | 462500 | 462500 | 463000 | 462500 | 2821 |
| 493 | 20240329 | 103300 | 137695482000 | 462500 | 463500 | 464000 | 462500 | 5770 |
| 494 | 20240329 | 103200 | 135023776000 | 463500 | 463500 | 464000 | 463500 | 817 |
| 495 | 20240329 | 103100 | 134645078500 | 463500 | 463500 | 464000 | 463500 | 423 |
| 496 | 20240329 | 103000 | 134448962500 | 463500 | 464000 | 464000 | 463500 | 600 |
| 497 | 20240329 | 102900 | 134170731000 | 463500 | 463500 | 464000 | 463500 | 787 |
| 498 | 20240329 | 102800 | 133805771000 | 463500 | 463500 | 464000 | 463000 | 869 |
| 499 | 20240329 | 102700 | 133402984500 | 464000 | 463000 | 464000 | 463000 | 877 |
| 500 | 20240329 | 102600 | 132996564500 | 463000 | 463000 | 463500 | 463000 | 733 |
| 501 | 20240329 | 102500 | 132656968500 | 463500 | 463500 | 464000 | 463000 | 1235 |
| 502 | 20240329 | 102400 | 132084612500 | 463500 | 463500 | 464000 | 463000 | 1909 |
| 503 | 20240329 | 102300 | 131199829500 | 463500 | 463500 | 464000 | 463000 | 1058 |
| 504 | 20240329 | 102200 | 130709558000 | 463500 | 463000 | 463500 | 463000 | 1525 |
| 505 | 20240329 | 102100 | 130003335000 | 463000 | 463500 | 463500 | 463000 | 905 |
| 506 | 20240329 | 102000 | 129584144000 | 463500 | 463500 | 463500 | 463000 | 513 |
| 507 | 20240329 | 101900 | 129346519500 | 463000 | 464000 | 464000 | 463000 | 2954 |
| 508 | 20240329 | 101800 | 127977555500 | 464000 | 464500 | 464500 | 463500 | 3038 |
| 509 | 20240329 | 101700 | 126567714500 | 464500 | 464500 | 465000 | 464500 | 1010 |
| 510 | 20240329 | 101600 | 126098525000 | 464500 | 465500 | 466000 | 464500 | 3466 |
| 511 | 20240329 | 101500 | 124486097000 | 465500 | 466500 | 466500 | 465500 | 977 |
| 512 | 20240329 | 101400 | 124030798500 | 466500 | 466500 | 466500 | 466000 | 1877 |
| 513 | 20240329 | 101300 | 123155994500 | 466500 | 466500 | 467000 | 466000 | 1739 |
| 514 | 20240329 | 101200 | 122344787500 | 466500 | 466500 | 466500 | 466000 | 569 |
| 515 | 20240329 | 101100 | 122079488000 | 466000 | 466000 | 467000 | 465500 | 1773 |
| 516 | 20240329 | 101000 | 121252580000 | 466000 | 465500 | 466000 | 465500 | 545 |
| 517 | 20240329 | 100900 | 120998779000 | 466000 | 465500 | 466500 | 465000 | 859 |
| 518 | 20240329 | 100800 | 120598846000 | 465000 | 466000 | 466500 | 465000 | 661 |
| 519 | 20240329 | 100700 | 120291041000 | 466000 | 464500 | 466000 | 464000 | 829 |
| 520 | 20240329 | 100600 | 119905512000 | 464000 | 465000 | 465000 | 464000 | 1604 |
| 521 | 20240329 | 100500 | 119160542500 | 464500 | 465000 | 465500 | 464000 | 3198 |
| 522 | 20240329 | 100400 | 117674503500 | 465000 | 465000 | 466500 | 465000 | 2378 |
| 523 | 20240329 | 100300 | 116567678500 | 465500 | 467500 | 467500 | 465000 | 5663 |
| 524 | 20240329 | 100200 | 113926539000 | 467500 | 467000 | 467500 | 467000 | 747 |
| 525 | 20240329 | 100100 | 113577517500 | 467500 | 467500 | 467500 | 467000 | 491 |
| 526 | 20240329 | 100000 | 113348039500 | 467500 | 467500 | 467500 | 467000 | 961 |
| 527 | 20240329 | 095900 | 112899027000 | 467500 | 468000 | 468500 | 467000 | 3548 |
| 528 | 20240329 | 095800 | 111239670500 | 468000 | 468500 | 469000 | 468000 | 1429 |
| 529 | 20240329 | 095700 | 110570207500 | 468500 | 467500 | 468500 | 467500 | 3846 |
| 530 | 20240329 | 095600 | 108769947000 | 467500 | 466500 | 467500 | 466500 | 1447 |
| 531 | 20240329 | 095500 | 108093729000 | 467000 | 467000 | 467500 | 466500 | 2698 |
| 532 | 20240329 | 095400 | 106833452000 | 467000 | 467000 | 467000 | 466000 | 1652 |
| 533 | 20240329 | 095300 | 106062813500 | 467000 | 466500 | 467000 | 466000 | 933 |
| 534 | 20240329 | 095200 | 105627490500 | 466500 | 466500 | 467000 | 466000 | 1808 |
| 535 | 20240329 | 095100 | 104784205000 | 466000 | 466000 | 466500 | 465500 | 2456 |
| 536 | 20240329 | 095000 | 103639065500 | 466500 | 466500 | 466500 | 465500 | 2102 |
| 537 | 20240329 | 094900 | 102659894500 | 466000 | 465000 | 466500 | 465000 | 3070 |
| 538 | 20240329 | 094800 | 101230188000 | 465000 | 465000 | 465000 | 464000 | 2000 |
| 539 | 20240329 | 094700 | 100300494000 | 465000 | 464000 | 465000 | 463500 | 2421 |
| 540 | 20240329 | 094600 | 99175932500 | 464000 | 463500 | 464500 | 463000 | 2626 |
| 541 | 20240329 | 094500 | 97958096000 | 463000 | 464000 | 464000 | 463000 | 2780 |
| 542 | 20240329 | 094400 | 96669737500 | 464000 | 464000 | 464500 | 463500 | 1735 |
| 543 | 20240329 | 094300 | 95864483000 | 464000 | 464500 | 465000 | 464000 | 2663 |
| 544 | 20240329 | 094200 | 94627836500 | 464500 | 463500 | 464500 | 463500 | 1772 |
| 545 | 20240329 | 094100 | 93805448500 | 464000 | 463500 | 464000 | 463000 | 888 |
| 546 | 20240329 | 094000 | 93393973000 | 463000 | 463000 | 464000 | 463000 | 883 |
| 547 | 20240329 | 093900 | 92984784500 | 463000 | 464000 | 464000 | 462500 | 3755 |
| 548 | 20240329 | 093800 | 91245354500 | 463500 | 463500 | 464000 | 463500 | 958 |
| 549 | 20240329 | 093700 | 90801016500 | 463500 | 463000 | 464000 | 463000 | 3576 |
| 550 | 20240329 | 093600 | 89143865000 | 463500 | 463500 | 463500 | 463000 | 491 |
| 551 | 20240329 | 093500 | 88916450500 | 462500 | 463500 | 463500 | 462500 | 1720 |
| 552 | 20240329 | 093400 | 88120203000 | 463500 | 463500 | 463500 | 463000 | 1223 |
| 553 | 20240329 | 093300 | 87553834500 | 463000 | 463000 | 463500 | 462500 | 2788 |
| 554 | 20240329 | 093200 | 86263513000 | 463000 | 461500 | 463000 | 461500 | 2086 |
| 555 | 20240329 | 093100 | 85299618000 | 461500 | 460500 | 462500 | 460000 | 7119 |
| 556 | 20240329 | 093000 | 82015981000 | 460500 | 461000 | 461500 | 460000 | 4457 |
| 557 | 20240329 | 092900 | 79963156500 | 461000 | 462000 | 462500 | 460000 | 12022 |
| 558 | 20240329 | 092800 | 74419863000 | 462500 | 463000 | 463500 | 462000 | 5496 |
| 559 | 20240329 | 092700 | 71876925000 | 463500 | 463500 | 464500 | 463000 | 3069 |
| 560 | 20240329 | 092600 | 70454506000 | 464000 | 463000 | 464000 | 463000 | 4233 |
| 561 | 20240329 | 092500 | 68493483000 | 463000 | 462500 | 463500 | 462000 | 4593 |
| 562 | 20240329 | 092400 | 66368299500 | 462500 | 462500 | 463500 | 462000 | 4850 |
| 563 | 20240329 | 092300 | 64125136500 | 462000 | 463000 | 463500 | 462000 | 6412 |
| 564 | 20240329 | 092200 | 61158561000 | 463500 | 465000 | 465000 | 463000 | 5996 |
| 565 | 20240329 | 092100 | 58378565500 | 464500 | 465000 | 465500 | 464000 | 4013 |
| 566 | 20240329 | 092000 | 56515054000 | 464000 | 466000 | 466500 | 464000 | 13464 |
| 567 | 20240329 | 091900 | 50254199500 | 466000 | 466000 | 466500 | 465500 | 5700 |
| 568 | 20240329 | 091800 | 47597639500 | 466500 | 468000 | 468000 | 466000 | 5980 |
| 569 | 20240329 | 091700 | 44805483000 | 468000 | 468500 | 469500 | 467500 | 3184 |
| 570 | 20240329 | 091600 | 43313698000 | 469000 | 469000 | 469500 | 468500 | 2673 |
| 571 | 20240329 | 091500 | 42060161000 | 469000 | 467500 | 469500 | 467000 | 2759 |
| 572 | 20240329 | 091400 | 40767640000 | 467000 | 467500 | 468000 | 467000 | 2455 |
| 573 | 20240329 | 091300 | 39620279000 | 467500 | 467500 | 467500 | 467000 | 2239 |
| 574 | 20240329 | 091200 | 38574353000 | 467500 | 468000 | 468500 | 467000 | 3739 |
| 575 | 20240329 | 091100 | 36825403500 | 468000 | 466000 | 468500 | 465500 | 5506 |
| 576 | 20240329 | 091000 | 34253822000 | 465500 | 467000 | 467000 | 465500 | 5969 |
| 577 | 20240329 | 090900 | 31470544500 | 466500 | 468000 | 468500 | 466500 | 7645 |
| 578 | 20240329 | 090800 | 27896373000 | 468000 | 468500 | 469000 | 467500 | 2414 |
| 579 | 20240329 | 090700 | 26766653500 | 468500 | 467500 | 469000 | 467000 | 6121 |
| 580 | 20240329 | 090600 | 23904320500 | 467500 | 468500 | 470000 | 467000 | 4331 |
| 581 | 20240329 | 090500 | 21875849000 | 468500 | 470000 | 470000 | 467000 | 9019 |
| 582 | 20240329 | 090400 | 17653518000 | 470000 | 470500 | 471000 | 469500 | 4669 |
| 583 | 20240329 | 090300 | 15457126500 | 470500 | 471000 | 472000 | 469500 | 4943 |
| 584 | 20240329 | 090200 | 13131475500 | 471500 | 468500 | 474000 | 468000 | 7118 |
| 585 | 20240329 | 090100 | 9773828000 | 469000 | 476000 | 476500 | 466000 | 11368 |
| 586 | 20240329 | 090000 | 4429125000 | 476500 | 477500 | 478000 | 476000 | 9123 |