33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 183700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 1214 |
| 3 | 20240322 | 183600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 4 | 20240322 | 183500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 5 | 20240322 | 183400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 6 | 20240322 | 183300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 7 | 20240322 | 183200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 8 | 20240322 | 183100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 9 | 20240322 | 183000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 10 | 20240322 | 182900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 11 | 20240322 | 182800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 12 | 20240322 | 182700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 13 | 20240322 | 182600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 14 | 20240322 | 182500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 15 | 20240322 | 182400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 16 | 20240322 | 182300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 17 | 20240322 | 182200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 18 | 20240322 | 182100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 19 | 20240322 | 182000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 20 | 20240322 | 181900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 21 | 20240322 | 181800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 22 | 20240322 | 181700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 23 | 20240322 | 181600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 24 | 20240322 | 181500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 25 | 20240322 | 181400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 26 | 20240322 | 181300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 27 | 20240322 | 181200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 28 | 20240322 | 181100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 29 | 20240322 | 181000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 30 | 20240322 | 180900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 31 | 20240322 | 180800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 32 | 20240322 | 180700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 1214 |
| 33 | 20240322 | 180600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 34 | 20240322 | 180500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 35 | 20240322 | 180400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 36 | 20240322 | 180300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 37 | 20240322 | 180200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 38 | 20240322 | 180100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 39 | 20240322 | 180000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 40 | 20240322 | 175900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 41 | 20240322 | 175800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 42 | 20240322 | 175700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 43 | 20240322 | 175600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 44 | 20240322 | 175500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 45 | 20240322 | 175400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 46 | 20240322 | 175300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 47 | 20240322 | 175200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 48 | 20240322 | 175100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 49 | 20240322 | 175000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 50 | 20240322 | 174900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 51 | 20240322 | 174800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 52 | 20240322 | 174700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 53 | 20240322 | 174600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 54 | 20240322 | 174500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 55 | 20240322 | 174400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 56 | 20240322 | 174300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 57 | 20240322 | 174200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 58 | 20240322 | 174100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 59 | 20240322 | 174000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 60 | 20240322 | 173900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 61 | 20240322 | 173800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 62 | 20240322 | 173700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 1214 |
| 63 | 20240322 | 173600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 64 | 20240322 | 173500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 65 | 20240322 | 173400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 66 | 20240322 | 173300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 67 | 20240322 | 173200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 68 | 20240322 | 173100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 69 | 20240322 | 173000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 70 | 20240322 | 172900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 71 | 20240322 | 172800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 72 | 20240322 | 172700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 73 | 20240322 | 172600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 74 | 20240322 | 172500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 75 | 20240322 | 172400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 76 | 20240322 | 172300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 77 | 20240322 | 172200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 78 | 20240322 | 172100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 79 | 20240322 | 172000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 80 | 20240322 | 171900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 81 | 20240322 | 171800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 82 | 20240322 | 171700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 83 | 20240322 | 171600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 84 | 20240322 | 171500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 85 | 20240322 | 171400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 86 | 20240322 | 171300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 87 | 20240322 | 171200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 88 | 20240322 | 171100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 89 | 20240322 | 171000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 90 | 20240322 | 170900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 91 | 20240322 | 170800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 92 | 20240322 | 170700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 1214 |
| 93 | 20240322 | 170600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 94 | 20240322 | 170500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 95 | 20240322 | 170400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 96 | 20240322 | 170300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 97 | 20240322 | 170200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 98 | 20240322 | 170100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 99 | 20240322 | 170000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 100 | 20240322 | 165900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 101 | 20240322 | 165800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 102 | 20240322 | 165700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 103 | 20240322 | 165600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 104 | 20240322 | 165500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 105 | 20240322 | 165400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 106 | 20240322 | 165300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 107 | 20240322 | 165200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 108 | 20240322 | 165100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 109 | 20240322 | 165000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 110 | 20240322 | 164900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 111 | 20240322 | 164800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 112 | 20240322 | 164700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 113 | 20240322 | 164600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 114 | 20240322 | 164500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 115 | 20240322 | 164400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 116 | 20240322 | 164300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 117 | 20240322 | 164200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 118 | 20240322 | 164100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 119 | 20240322 | 164000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 120 | 20240322 | 163900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 121 | 20240322 | 163800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 122 | 20240322 | 163700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 1214 |
| 123 | 20240322 | 163600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 124 | 20240322 | 163500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 125 | 20240322 | 163400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 126 | 20240322 | 163300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 127 | 20240322 | 163200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 128 | 20240322 | 163100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 129 | 20240322 | 163000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 130 | 20240322 | 162900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 131 | 20240322 | 162800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 132 | 20240322 | 162700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 133 | 20240322 | 162600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 134 | 20240322 | 162500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 135 | 20240322 | 162400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 136 | 20240322 | 162300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 137 | 20240322 | 162200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 138 | 20240322 | 162100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 139 | 20240322 | 162000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 140 | 20240322 | 161900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 141 | 20240322 | 161800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 142 | 20240322 | 161700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 143 | 20240322 | 161600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 144 | 20240322 | 161500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 145 | 20240322 | 161400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 146 | 20240322 | 161300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 147 | 20240322 | 161200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 148 | 20240322 | 161100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 149 | 20240322 | 161000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 150 | 20240322 | 160900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 151 | 20240322 | 160800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 152 | 20240322 | 160700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 1214 |
| 153 | 20240322 | 160600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 154 | 20240322 | 160500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 155 | 20240322 | 160400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 156 | 20240322 | 160300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 157 | 20240322 | 160200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 158 | 20240322 | 160100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 159 | 20240322 | 160000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 160 | 20240322 | 155900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 161 | 20240322 | 155800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 162 | 20240322 | 155700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 163 | 20240322 | 155600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 164 | 20240322 | 155500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 165 | 20240322 | 155400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 166 | 20240322 | 155300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 167 | 20240322 | 155200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 168 | 20240322 | 155100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 169 | 20240322 | 155000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 170 | 20240322 | 154900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 171 | 20240322 | 154800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 172 | 20240322 | 154700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 173 | 20240322 | 154600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 174 | 20240322 | 154500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 175 | 20240322 | 154400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 176 | 20240322 | 154300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 177 | 20240322 | 154200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 178 | 20240322 | 154100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 179 | 20240322 | 154000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 180 | 20240322 | 153900 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 181 | 20240322 | 153800 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 182 | 20240322 | 153700 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 1214 |
| 183 | 20240322 | 153600 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 184 | 20240322 | 153500 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 185 | 20240322 | 153400 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 186 | 20240322 | 153300 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 187 | 20240322 | 153200 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 188 | 20240322 | 153100 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 189 | 20240322 | 153000 | 6975086500 | 286000 | 286000 | 286000 | 286000 | 1214 |
| 190 | 20240322 | 152900 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 191 | 20240322 | 152800 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 192 | 20240322 | 152700 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 193 | 20240322 | 152600 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 194 | 20240322 | 152500 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 195 | 20240322 | 152400 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 196 | 20240322 | 152300 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 197 | 20240322 | 152200 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 198 | 20240322 | 152100 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 199 | 20240322 | 152000 | 6627882500 | 286000 | 286000 | 286000 | 286000 | 0 |
| 200 | 20240322 | 151900 | 6627882500 | 286000 | 285000 | 287000 | 285000 | 283 |
| 201 | 20240322 | 151800 | 6546918500 | 285500 | 285500 | 285500 | 285000 | 41 |
| 202 | 20240322 | 151700 | 6535224500 | 285000 | 284500 | 285500 | 284500 | 247 |
| 203 | 20240322 | 151600 | 6464789500 | 284500 | 285000 | 285000 | 284500 | 60 |
| 204 | 20240322 | 151500 | 6447701500 | 284500 | 284500 | 285000 | 284500 | 69 |
| 205 | 20240322 | 151400 | 6428062000 | 285000 | 285000 | 285000 | 284500 | 34 |
| 206 | 20240322 | 151300 | 6418380000 | 285000 | 284500 | 285500 | 284500 | 248 |
| 207 | 20240322 | 151200 | 6347686000 | 285000 | 284500 | 285000 | 284500 | 74 |
| 208 | 20240322 | 151100 | 6326612500 | 284500 | 285000 | 285000 | 284500 | 168 |
| 209 | 20240322 | 151000 | 6278785000 | 284500 | 285000 | 285000 | 284500 | 57 |
| 210 | 20240322 | 150900 | 6262558000 | 285000 | 285000 | 285000 | 284500 | 20 |
| 211 | 20240322 | 150800 | 6256865500 | 285000 | 285000 | 285000 | 284500 | 44 |
| 212 | 20240322 | 150700 | 6244340000 | 285000 | 285000 | 285000 | 284500 | 46 |
| 213 | 20240322 | 150600 | 6231244500 | 285000 | 284500 | 285000 | 284500 | 87 |
| 214 | 20240322 | 150500 | 6206483500 | 285000 | 285000 | 285000 | 284500 | 72 |
| 215 | 20240322 | 150400 | 6185984000 | 285000 | 285500 | 285500 | 285000 | 82 |
| 216 | 20240322 | 150300 | 6162609500 | 285500 | 285500 | 285500 | 285000 | 53 |
| 217 | 20240322 | 150200 | 6147496000 | 285500 | 285500 | 285500 | 285500 | 24 |
| 218 | 20240322 | 150100 | 6140644000 | 285500 | 286000 | 286000 | 285500 | 72 |
| 219 | 20240322 | 150000 | 6120079000 | 285500 | 285500 | 286000 | 285500 | 34 |
| 220 | 20240322 | 145900 | 6110370500 | 285500 | 285500 | 286000 | 285500 | 47 |
| 221 | 20240322 | 145800 | 6096942000 | 286000 | 286000 | 286500 | 285500 | 66 |
| 222 | 20240322 | 145700 | 6078070500 | 286000 | 286000 | 286500 | 285500 | 58 |
| 223 | 20240322 | 145600 | 6061478000 | 286000 | 286000 | 286500 | 285500 | 80 |
| 224 | 20240322 | 145500 | 6038586000 | 286500 | 286000 | 286500 | 286000 | 65 |
| 225 | 20240322 | 145400 | 6019972500 | 286000 | 286500 | 286500 | 286000 | 60 |
| 226 | 20240322 | 145300 | 6002794500 | 286000 | 286000 | 286500 | 286000 | 68 |
| 227 | 20240322 | 145200 | 5983329000 | 286500 | 286500 | 286500 | 286000 | 77 |
| 228 | 20240322 | 145100 | 5961276000 | 286500 | 286500 | 286500 | 285500 | 108 |
| 229 | 20240322 | 145000 | 5930406500 | 286000 | 287000 | 287000 | 286000 | 63 |
| 230 | 20240322 | 144900 | 5912372500 | 286500 | 286000 | 286500 | 286000 | 68 |
| 231 | 20240322 | 144800 | 5892898500 | 286500 | 286500 | 286500 | 286000 | 79 |
| 232 | 20240322 | 144700 | 5870272000 | 286500 | 286000 | 286500 | 286000 | 56 |
| 233 | 20240322 | 144600 | 5854237500 | 286500 | 286500 | 286500 | 286000 | 80 |
| 234 | 20240322 | 144500 | 5831328000 | 286500 | 286000 | 286500 | 286000 | 51 |
| 235 | 20240322 | 144400 | 5816726500 | 286500 | 286500 | 286500 | 286000 | 150 |
| 236 | 20240322 | 144300 | 5773752000 | 287000 | 287000 | 287500 | 286500 | 71 |
| 237 | 20240322 | 144200 | 5753368500 | 287500 | 288000 | 288000 | 287000 | 54 |
| 238 | 20240322 | 144100 | 5737853000 | 287500 | 288000 | 288000 | 287500 | 70 |
| 239 | 20240322 | 144000 | 5717717500 | 287500 | 287000 | 287500 | 287000 | 44 |
| 240 | 20240322 | 143900 | 5705070000 | 287500 | 287000 | 287500 | 287000 | 39 |
| 241 | 20240322 | 143800 | 5693859500 | 287000 | 287000 | 287000 | 286500 | 93 |
| 242 | 20240322 | 143700 | 5667175000 | 287000 | 287000 | 287000 | 286500 | 35 |
| 243 | 20240322 | 143600 | 5657131000 | 286500 | 287000 | 287000 | 286500 | 90 |
| 244 | 20240322 | 143500 | 5631302000 | 287500 | 287500 | 287500 | 287000 | 67 |
| 245 | 20240322 | 143400 | 5612040500 | 287500 | 287000 | 287500 | 287000 | 49 |
| 246 | 20240322 | 143300 | 5597954000 | 287000 | 287000 | 287500 | 287000 | 47 |
| 247 | 20240322 | 143200 | 5584445000 | 287000 | 287500 | 287500 | 287000 | 53 |
| 248 | 20240322 | 143100 | 5569211000 | 287000 | 287000 | 287500 | 287000 | 39 |
| 249 | 20240322 | 143000 | 5558001000 | 287500 | 287500 | 287500 | 287000 | 65 |
| 250 | 20240322 | 142900 | 5539315500 | 287500 | 286500 | 287500 | 286500 | 64 |
| 251 | 20240322 | 142800 | 5520938000 | 286500 | 287000 | 287000 | 286500 | 37 |
| 252 | 20240322 | 142700 | 5510319500 | 287000 | 287000 | 287000 | 286500 | 35 |
| 253 | 20240322 | 142600 | 5500280000 | 286500 | 286500 | 287000 | 286500 | 75 |
| 254 | 20240322 | 142500 | 5478758500 | 286500 | 286500 | 287000 | 286500 | 18 |
| 255 | 20240322 | 142400 | 5473596500 | 287000 | 287000 | 287000 | 286500 | 84 |
| 256 | 20240322 | 142300 | 5449501000 | 287000 | 286500 | 287000 | 286500 | 29 |
| 257 | 20240322 | 142200 | 5441180000 | 287000 | 286500 | 287500 | 286500 | 52 |
| 258 | 20240322 | 142100 | 5426254500 | 287000 | 287500 | 287500 | 286500 | 62 |
| 259 | 20240322 | 142000 | 5408452500 | 287000 | 287000 | 287000 | 287000 | 51 |
| 260 | 20240322 | 141900 | 5393815500 | 287000 | 287500 | 287500 | 286500 | 36 |
| 261 | 20240322 | 141800 | 5383484000 | 287000 | 286500 | 287000 | 286500 | 54 |
| 262 | 20240322 | 141700 | 5367988500 | 287000 | 287000 | 287000 | 287000 | 52 |
| 263 | 20240322 | 141600 | 5353064500 | 287000 | 286500 | 287500 | 286500 | 42 |
| 264 | 20240322 | 141500 | 5341005500 | 287000 | 286500 | 287500 | 286500 | 67 |
| 265 | 20240322 | 141400 | 5321777000 | 287000 | 287000 | 287000 | 286500 | 36 |
| 266 | 20240322 | 141300 | 5311445500 | 287000 | 286500 | 287000 | 286500 | 34 |
| 267 | 20240322 | 141200 | 5301693000 | 287000 | 287000 | 287000 | 287000 | 75 |
| 268 | 20240322 | 141100 | 5280168000 | 286500 | 286500 | 287000 | 286500 | 40 |
| 269 | 20240322 | 141000 | 5268702500 | 286500 | 287500 | 287500 | 285500 | 27 |
| 270 | 20240322 | 140900 | 5260957000 | 287000 | 286500 | 287000 | 286500 | 62 |
| 271 | 20240322 | 140800 | 5243171500 | 286500 | 286500 | 287000 | 286500 | 50 |
| 272 | 20240322 | 140700 | 5228841500 | 286000 | 286500 | 286500 | 286000 | 61 |
| 273 | 20240322 | 140600 | 5211385000 | 286500 | 286000 | 286500 | 286000 | 39 |
| 274 | 20240322 | 140500 | 5200212000 | 286000 | 285500 | 286500 | 285500 | 28 |
| 275 | 20240322 | 140400 | 5192195000 | 286000 | 286500 | 286500 | 286000 | 98 |
| 276 | 20240322 | 140300 | 5164144500 | 286500 | 286000 | 286500 | 286000 | 39 |
| 277 | 20240322 | 140200 | 5152973000 | 286500 | 286500 | 286500 | 286500 | 38 |
| 278 | 20240322 | 140100 | 5142086000 | 286500 | 285500 | 286500 | 285500 | 57 |
| 279 | 20240322 | 140000 | 5125765500 | 285500 | 286000 | 286000 | 285500 | 41 |
| 280 | 20240322 | 135900 | 5114040500 | 285500 | 286500 | 286500 | 285500 | 91 |
| 281 | 20240322 | 135800 | 5087996500 | 286500 | 285500 | 286500 | 285500 | 78 |
| 282 | 20240322 | 135700 | 5065672000 | 286000 | 286500 | 286500 | 286000 | 83 |
| 283 | 20240322 | 135600 | 5041915000 | 286500 | 286500 | 287000 | 286500 | 50 |
| 284 | 20240322 | 135500 | 5027574500 | 287000 | 286000 | 287000 | 286000 | 46 |
| 285 | 20240322 | 135400 | 5014385000 | 286500 | 286500 | 287000 | 286500 | 41 |
| 286 | 20240322 | 135300 | 5002627500 | 286500 | 286500 | 286500 | 285500 | 45 |
| 287 | 20240322 | 135200 | 4989738000 | 286500 | 286000 | 286500 | 286000 | 52 |
| 288 | 20240322 | 135100 | 4974840500 | 286000 | 286000 | 286000 | 285500 | 30 |
| 289 | 20240322 | 135000 | 4966265500 | 286000 | 286500 | 286500 | 286000 | 74 |
| 290 | 20240322 | 134900 | 4945076000 | 286000 | 286000 | 286000 | 285500 | 57 |
| 291 | 20240322 | 134800 | 4928777000 | 286000 | 285500 | 286000 | 285500 | 77 |
| 292 | 20240322 | 134700 | 4906792500 | 285500 | 285000 | 285500 | 284500 | 146 |
| 293 | 20240322 | 134600 | 4865179500 | 284000 | 284500 | 284500 | 284000 | 32 |
| 294 | 20240322 | 134500 | 4856079000 | 284500 | 284000 | 284500 | 283500 | 94 |
| 295 | 20240322 | 134400 | 4829384000 | 284000 | 283500 | 284000 | 283500 | 53 |
| 296 | 20240322 | 134300 | 4814334000 | 283500 | 283500 | 283500 | 283500 | 12 |
| 297 | 20240322 | 134200 | 4810932000 | 284000 | 283500 | 284000 | 283500 | 2 |
| 298 | 20240322 | 134100 | 4810364500 | 283500 | 283500 | 283500 | 283500 | 6 |
| 299 | 20240322 | 134000 | 4808663500 | 283500 | 283500 | 283500 | 283500 | 8 |
| 300 | 20240322 | 133900 | 4806395500 | 283500 | 283500 | 284000 | 283500 | 24 |
| 301 | 20240322 | 133800 | 4799591000 | 283500 | 283500 | 283500 | 283500 | 2 |
| 302 | 20240322 | 133700 | 4799024000 | 283500 | 283500 | 283500 | 283500 | 9 |
| 303 | 20240322 | 133600 | 4796472500 | 284000 | 284000 | 284000 | 283500 | 16 |
| 304 | 20240322 | 133500 | 4791932000 | 284000 | 283500 | 284000 | 283500 | 10 |
| 305 | 20240322 | 133400 | 4789096500 | 284000 | 283500 | 284000 | 283000 | 198 |
| 306 | 20240322 | 133300 | 4732964500 | 283500 | 283500 | 283500 | 283500 | 5 |
| 307 | 20240322 | 133200 | 4731547000 | 284000 | 284000 | 284000 | 284000 | 29 |
| 308 | 20240322 | 133100 | 4723311000 | 284500 | 284000 | 284500 | 284000 | 33 |
| 309 | 20240322 | 133000 | 4713938500 | 284500 | 284500 | 284500 | 284000 | 8 |
| 310 | 20240322 | 132900 | 4711663500 | 284000 | 284000 | 284000 | 284000 | 6 |
| 311 | 20240322 | 132800 | 4709959500 | 284000 | 284000 | 284500 | 284000 | 11 |
| 312 | 20240322 | 132700 | 4706834000 | 284000 | 284000 | 284500 | 284000 | 7 |
| 313 | 20240322 | 132600 | 4704845500 | 284500 | 284000 | 284500 | 284000 | 19 |
| 314 | 20240322 | 132500 | 4699448000 | 284000 | 284000 | 284000 | 284000 | 4 |
| 315 | 20240322 | 132400 | 4698312000 | 284000 | 284000 | 284000 | 284000 | 7 |
| 316 | 20240322 | 132300 | 4696324000 | 284500 | 284000 | 284500 | 284000 | 4 |
| 317 | 20240322 | 132200 | 4695187500 | 284500 | 284500 | 284500 | 284000 | 6 |
| 318 | 20240322 | 132100 | 4693481500 | 284000 | 284500 | 284500 | 284000 | 6 |
| 319 | 20240322 | 132000 | 4691776500 | 284500 | 284500 | 284500 | 284000 | 20 |
| 320 | 20240322 | 131900 | 4686088500 | 284500 | 284000 | 284500 | 284000 | 8 |
| 321 | 20240322 | 131800 | 4683814000 | 284000 | 283500 | 284500 | 283000 | 90 |
| 322 | 20240322 | 131700 | 4658289000 | 283500 | 283500 | 283500 | 283000 | 16 |
| 323 | 20240322 | 131600 | 4653754000 | 283500 | 283500 | 283500 | 283000 | 17 |
| 324 | 20240322 | 131500 | 4648940500 | 283000 | 283000 | 283000 | 283000 | 43 |
| 325 | 20240322 | 131400 | 4636771500 | 283500 | 283000 | 283500 | 283000 | 20 |
| 326 | 20240322 | 131300 | 4631110000 | 283000 | 283000 | 283000 | 283000 | 3 |
| 327 | 20240322 | 131200 | 4630261000 | 283500 | 283000 | 283500 | 283000 | 20 |
| 328 | 20240322 | 131100 | 4624593000 | 283500 | 284000 | 284000 | 283000 | 400 |
| 329 | 20240322 | 131000 | 4511040000 | 284000 | 284000 | 284000 | 284000 | 16 |
| 330 | 20240322 | 130900 | 4506496000 | 284500 | 284500 | 284500 | 284500 | 18 |
| 331 | 20240322 | 130800 | 4501375000 | 284500 | 285000 | 285000 | 284500 | 80 |
| 332 | 20240322 | 130700 | 4478614500 | 284500 | 284500 | 285000 | 284500 | 14 |
| 333 | 20240322 | 130600 | 4474630000 | 284500 | 285000 | 285000 | 284500 | 14 |
| 334 | 20240322 | 130500 | 4470645000 | 284500 | 284500 | 285000 | 284500 | 12 |
| 335 | 20240322 | 130400 | 4467229500 | 285000 | 284500 | 285000 | 284500 | 20 |
| 336 | 20240322 | 130300 | 4461539000 | 284500 | 284500 | 284500 | 284500 | 15 |
| 337 | 20240322 | 130200 | 4457271500 | 285000 | 284500 | 285000 | 284500 | 5 |
| 338 | 20240322 | 130100 | 4455847500 | 284500 | 284500 | 285000 | 284500 | 8 |
| 339 | 20240322 | 130000 | 4453571000 | 284500 | 284500 | 285000 | 284500 | 12 |
| 340 | 20240322 | 125900 | 4450154500 | 285000 | 284500 | 285000 | 284500 | 8 |
| 341 | 20240322 | 125800 | 4447876500 | 285000 | 284500 | 285000 | 284500 | 10 |
| 342 | 20240322 | 125700 | 4445027500 | 284500 | 284500 | 285000 | 284500 | 6 |
| 343 | 20240322 | 125600 | 4443320000 | 285000 | 284500 | 285000 | 284500 | 6 |
| 344 | 20240322 | 125500 | 4441612000 | 284500 | 284000 | 284500 | 284000 | 94 |
| 345 | 20240322 | 125400 | 4414873000 | 284500 | 284500 | 284500 | 284500 | 17 |
| 346 | 20240322 | 125300 | 4410036500 | 284500 | 284500 | 284500 | 284000 | 56 |
| 347 | 20240322 | 125200 | 4394108500 | 285000 | 285000 | 285000 | 285000 | 2 |
| 348 | 20240322 | 125100 | 4393538500 | 284500 | 284500 | 285000 | 284500 | 10 |
| 349 | 20240322 | 125000 | 4390692000 | 284500 | 285000 | 285000 | 284500 | 9 |
| 350 | 20240322 | 124900 | 4388127500 | 285000 | 285000 | 285500 | 285000 | 41 |
| 351 | 20240322 | 124800 | 4376442000 | 285500 | 285000 | 286000 | 285000 | 107 |
| 352 | 20240322 | 124700 | 4345924500 | 284500 | 284500 | 285000 | 284500 | 19 |
| 353 | 20240322 | 124600 | 4340516500 | 284500 | 285000 | 285000 | 284500 | 15 |
| 354 | 20240322 | 124500 | 4336247000 | 284500 | 284500 | 284500 | 284500 | 8 |
| 355 | 20240322 | 124400 | 4333971000 | 285000 | 285000 | 285000 | 285000 | 1 |
| 356 | 20240322 | 124300 | 4333686000 | 285000 | 284500 | 285000 | 284500 | 38 |
| 357 | 20240322 | 124200 | 4322866500 | 284500 | 284500 | 284500 | 284500 | 12 |
| 358 | 20240322 | 124100 | 4319452500 | 284500 | 284500 | 285000 | 284500 | 30 |
| 359 | 20240322 | 124000 | 4310912000 | 284500 | 284500 | 284500 | 284500 | 18 |
| 360 | 20240322 | 123900 | 4305791000 | 284500 | 284500 | 284500 | 284500 | 15 |
| 361 | 20240322 | 123800 | 4301523500 | 285000 | 285000 | 285000 | 284500 | 9 |
| 362 | 20240322 | 123700 | 4298961000 | 284500 | 284000 | 284500 | 284000 | 31 |
| 363 | 20240322 | 123600 | 4290142500 | 284500 | 284000 | 284500 | 284000 | 46 |
| 364 | 20240322 | 123500 | 4277059000 | 284500 | 284000 | 284500 | 284000 | 28 |
| 365 | 20240322 | 123400 | 4269100500 | 284500 | 284500 | 284500 | 284000 | 14 |
| 366 | 20240322 | 123300 | 4265118000 | 284500 | 284000 | 284500 | 284000 | 107 |
| 367 | 20240322 | 123200 | 4234690500 | 284000 | 284000 | 284000 | 284000 | 13 |
| 368 | 20240322 | 123100 | 4230998500 | 284000 | 284000 | 284000 | 284000 | 19 |
| 369 | 20240322 | 123000 | 4225602500 | 284000 | 284500 | 284500 | 284000 | 12 |
| 370 | 20240322 | 122900 | 4222191500 | 284000 | 284000 | 284500 | 284000 | 15 |
| 371 | 20240322 | 122800 | 4217929500 | 284000 | 284000 | 284500 | 284000 | 17 |
| 372 | 20240322 | 122700 | 4213101000 | 284000 | 284000 | 284500 | 284000 | 77 |
| 373 | 20240322 | 122600 | 4191212000 | 284000 | 284000 | 284500 | 284000 | 15 |
| 374 | 20240322 | 122500 | 4186951500 | 284000 | 284000 | 284500 | 284000 | 33 |
| 375 | 20240322 | 122400 | 4177567500 | 284000 | 284000 | 284500 | 284000 | 11 |
| 376 | 20240322 | 122300 | 4174443000 | 284000 | 285000 | 285000 | 284000 | 166 |
| 377 | 20240322 | 122200 | 4127215500 | 284500 | 284500 | 285000 | 284500 | 106 |
| 378 | 20240322 | 122100 | 4097055000 | 284500 | 285000 | 285000 | 284500 | 441 |
| 379 | 20240322 | 122000 | 3971373500 | 285000 | 285000 | 285500 | 285000 | 30 |
| 380 | 20240322 | 121900 | 3962823000 | 285500 | 285500 | 285500 | 285000 | 50 |
| 381 | 20240322 | 121800 | 3948559500 | 285500 | 285500 | 285500 | 285500 | 57 |
| 382 | 20240322 | 121700 | 3932286000 | 285500 | 286000 | 286000 | 285500 | 116 |
| 383 | 20240322 | 121600 | 3899125000 | 286000 | 286000 | 286000 | 286000 | 132 |
| 384 | 20240322 | 121500 | 3861373000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 385 | 20240322 | 121400 | 3861373000 | 286500 | 286500 | 286500 | 286000 | 166 |
| 386 | 20240322 | 121300 | 3813823500 | 286000 | 286500 | 286500 | 286000 | 6 |
| 387 | 20240322 | 121200 | 3812107000 | 286000 | 286000 | 286500 | 286000 | 9 |
| 388 | 20240322 | 121100 | 3809532000 | 286000 | 286000 | 286000 | 286000 | 4 |
| 389 | 20240322 | 121000 | 3808388000 | 286000 | 286000 | 286000 | 286000 | 9 |
| 390 | 20240322 | 120900 | 3805814000 | 286500 | 286500 | 286500 | 286500 | 3 |
| 391 | 20240322 | 120800 | 3804954500 | 286000 | 286000 | 286000 | 286000 | 3 |
| 392 | 20240322 | 120700 | 3804096500 | 286500 | 286500 | 286500 | 286500 | 1 |
| 393 | 20240322 | 120600 | 3803810000 | 286000 | 286500 | 287000 | 286000 | 40 |
| 394 | 20240322 | 120500 | 3792349500 | 286500 | 286500 | 286500 | 286500 | 11 |
| 395 | 20240322 | 120400 | 3789198000 | 286500 | 286000 | 286500 | 286000 | 5 |
| 396 | 20240322 | 120300 | 3787767000 | 286500 | 286000 | 286500 | 286000 | 25 |
| 397 | 20240322 | 120200 | 3780610500 | 286000 | 287000 | 287000 | 286000 | 5 |
| 398 | 20240322 | 120100 | 3779178500 | 286500 | 286000 | 286500 | 286000 | 54 |
| 399 | 20240322 | 120000 | 3763728500 | 285500 | 285500 | 285500 | 285500 | 8 |
| 400 | 20240322 | 115900 | 3761444500 | 285500 | 286000 | 286000 | 285500 | 76 |
| 401 | 20240322 | 115800 | 3739710000 | 286000 | 286000 | 286500 | 286000 | 13 |
| 402 | 20240322 | 115700 | 3735991500 | 286000 | 286000 | 286500 | 286000 | 7 |
| 403 | 20240322 | 115600 | 3733989000 | 286000 | 286000 | 286000 | 286000 | 6 |
| 404 | 20240322 | 115500 | 3732273000 | 286500 | 286000 | 286500 | 286000 | 8 |
| 405 | 20240322 | 115400 | 3729981500 | 286000 | 286500 | 286500 | 286000 | 11 |
| 406 | 20240322 | 115300 | 3726833500 | 286500 | 286000 | 286500 | 286000 | 2 |
| 407 | 20240322 | 115200 | 3726261000 | 286000 | 286500 | 286500 | 286000 | 26 |
| 408 | 20240322 | 115100 | 3718813500 | 286000 | 286000 | 286000 | 286000 | 4 |
| 409 | 20240322 | 115000 | 3717669500 | 286000 | 286000 | 286500 | 286000 | 14 |
| 410 | 20240322 | 114900 | 3713665000 | 286500 | 286500 | 286500 | 286500 | 2 |
| 411 | 20240322 | 114800 | 3713092000 | 286000 | 287000 | 287000 | 286000 | 8 |
| 412 | 20240322 | 114700 | 3710798000 | 286000 | 286500 | 286500 | 286000 | 14 |
| 413 | 20240322 | 114600 | 3706787500 | 286500 | 287500 | 287500 | 286500 | 36 |
| 414 | 20240322 | 114500 | 3696458500 | 287000 | 287500 | 287500 | 287000 | 29 |
| 415 | 20240322 | 114400 | 3688121500 | 287500 | 287500 | 287500 | 287500 | 5 |
| 416 | 20240322 | 114300 | 3686684000 | 288000 | 287500 | 288000 | 287500 | 22 |
| 417 | 20240322 | 114200 | 3680349000 | 287500 | 288000 | 288000 | 287500 | 35 |
| 418 | 20240322 | 114100 | 3670273000 | 288000 | 287000 | 288000 | 287000 | 18 |
| 419 | 20240322 | 114000 | 3665090000 | 287000 | 287000 | 288000 | 287000 | 31 |
| 420 | 20240322 | 113900 | 3656174500 | 287500 | 287000 | 287500 | 287000 | 42 |
| 421 | 20240322 | 113800 | 3644110500 | 287000 | 286500 | 287500 | 286000 | 40 |
| 422 | 20240322 | 113700 | 3632638000 | 287500 | 286500 | 287500 | 286500 | 18 |
| 423 | 20240322 | 113600 | 3627464000 | 286500 | 287000 | 287000 | 286500 | 24 |
| 424 | 20240322 | 113500 | 3620580500 | 287500 | 286500 | 287500 | 286500 | 16 |
| 425 | 20240322 | 113400 | 3615981500 | 286500 | 286500 | 287000 | 286000 | 28 |
| 426 | 20240322 | 113300 | 3607954500 | 286500 | 286000 | 287000 | 286000 | 37 |
| 427 | 20240322 | 113200 | 3597348000 | 286000 | 286000 | 287000 | 286000 | 24 |
| 428 | 20240322 | 113100 | 3590469500 | 286000 | 286000 | 286500 | 286000 | 16 |
| 429 | 20240322 | 113000 | 3585889500 | 286000 | 286500 | 287000 | 286000 | 33 |
| 430 | 20240322 | 112900 | 3576433500 | 286500 | 286500 | 287000 | 286500 | 39 |
| 431 | 20240322 | 112800 | 3565251500 | 286500 | 287000 | 287000 | 286500 | 26 |
| 432 | 20240322 | 112700 | 3557795500 | 287000 | 287000 | 287000 | 286500 | 23 |
| 433 | 20240322 | 112600 | 3551198000 | 286500 | 286500 | 287000 | 286000 | 87 |
| 434 | 20240322 | 112500 | 3526266500 | 286000 | 286000 | 286500 | 286000 | 27 |
| 435 | 20240322 | 112400 | 3518539500 | 286500 | 286000 | 286500 | 286000 | 36 |
| 436 | 20240322 | 112300 | 3508232500 | 286000 | 286500 | 286500 | 286000 | 21 |
| 437 | 20240322 | 112200 | 3502219500 | 286000 | 285500 | 286500 | 285500 | 29 |
| 438 | 20240322 | 112100 | 3493923500 | 285500 | 285500 | 286500 | 285500 | 17 |
| 439 | 20240322 | 112000 | 3489064000 | 285500 | 285500 | 286000 | 285500 | 13 |
| 440 | 20240322 | 111900 | 3485351000 | 286000 | 286000 | 286500 | 285500 | 32 |
| 441 | 20240322 | 111800 | 3476199000 | 285500 | 285500 | 286000 | 285500 | 17 |
| 442 | 20240322 | 111700 | 3471342500 | 285500 | 285500 | 286000 | 285500 | 34 |
| 443 | 20240322 | 111600 | 3461630000 | 285500 | 285500 | 286000 | 285500 | 35 |
| 444 | 20240322 | 111500 | 3451631500 | 285500 | 285500 | 286000 | 285500 | 7 |
| 445 | 20240322 | 111400 | 3449632500 | 285500 | 285500 | 286000 | 285500 | 32 |
| 446 | 20240322 | 111300 | 3440489500 | 286000 | 285500 | 286000 | 285500 | 18 |
| 447 | 20240322 | 111200 | 3435349000 | 285500 | 285500 | 286000 | 285500 | 12 |
| 448 | 20240322 | 111100 | 3431922500 | 285500 | 285500 | 286000 | 285500 | 13 |
| 449 | 20240322 | 111000 | 3428210500 | 285500 | 285500 | 286000 | 285500 | 22 |
| 450 | 20240322 | 110900 | 3421926500 | 285500 | 285500 | 286000 | 285500 | 27 |
| 451 | 20240322 | 110800 | 3414211000 | 285500 | 285500 | 286000 | 285500 | 11 |
| 452 | 20240322 | 110700 | 3411070000 | 285500 | 286000 | 286000 | 285500 | 38 |
| 453 | 20240322 | 110600 | 3400208500 | 285500 | 285500 | 286000 | 285500 | 16 |
| 454 | 20240322 | 110500 | 3395639500 | 285500 | 285500 | 285500 | 285500 | 149 |
| 455 | 20240322 | 110400 | 3353100000 | 285500 | 285500 | 286000 | 285500 | 47 |
| 456 | 20240322 | 110300 | 3339664500 | 286000 | 285500 | 286000 | 285500 | 45 |
| 457 | 20240322 | 110200 | 3326806500 | 285000 | 285000 | 285500 | 285000 | 8 |
| 458 | 20240322 | 110100 | 3324525500 | 285000 | 285500 | 285500 | 285000 | 8 |
| 459 | 20240322 | 110000 | 3322245000 | 285000 | 285500 | 285500 | 285000 | 10 |
| 460 | 20240322 | 105900 | 3319394000 | 285500 | 285000 | 285500 | 285000 | 7 |
| 461 | 20240322 | 105800 | 3317398000 | 285000 | 285000 | 285000 | 285000 | 8 |
| 462 | 20240322 | 105700 | 3315118000 | 285000 | 285000 | 285000 | 285000 | 8 |
| 463 | 20240322 | 105600 | 3312838000 | 285000 | 286000 | 286000 | 285000 | 57 |
| 464 | 20240322 | 105500 | 3296582000 | 285500 | 285500 | 285500 | 285500 | 7 |
| 465 | 20240322 | 105400 | 3294583500 | 285500 | 285500 | 285500 | 285500 | 12 |
| 466 | 20240322 | 105300 | 3291157500 | 285500 | 285500 | 286000 | 285500 | 5 |
| 467 | 20240322 | 105200 | 3289728500 | 285500 | 285500 | 286000 | 285500 | 15 |
| 468 | 20240322 | 105100 | 3285445000 | 285000 | 285000 | 285500 | 285000 | 43 |
| 469 | 20240322 | 105000 | 3273182500 | 285000 | 285500 | 285500 | 285000 | 11 |
| 470 | 20240322 | 104900 | 3270045000 | 285500 | 286000 | 286000 | 285500 | 41 |
| 471 | 20240322 | 104800 | 3258339000 | 285500 | 285500 | 285500 | 285500 | 7 |
| 472 | 20240322 | 104700 | 3256340500 | 286000 | 285500 | 286000 | 285500 | 8 |
| 473 | 20240322 | 104600 | 3254054000 | 285500 | 285500 | 285500 | 285000 | 27 |
| 474 | 20240322 | 104500 | 3246347000 | 285500 | 285500 | 285500 | 285500 | 3 |
| 475 | 20240322 | 104400 | 3245490500 | 285000 | 285500 | 285500 | 285000 | 41 |
| 476 | 20240322 | 104300 | 3233785500 | 285000 | 285500 | 285500 | 285000 | 2 |
| 477 | 20240322 | 104200 | 3233215000 | 285000 | 285000 | 285000 | 285000 | 11 |
| 478 | 20240322 | 104100 | 3230080000 | 285000 | 285000 | 285000 | 285000 | 5 |
| 479 | 20240322 | 104000 | 3228655000 | 285000 | 285000 | 285500 | 285000 | 33 |
| 480 | 20240322 | 103900 | 3219248000 | 285500 | 285000 | 285500 | 285000 | 19 |
| 481 | 20240322 | 103800 | 3213832000 | 285500 | 285500 | 285500 | 285500 | 200 |
| 482 | 20240322 | 103700 | 3156732000 | 286000 | 286000 | 286000 | 286000 | 40 |
| 483 | 20240322 | 103600 | 3145292000 | 286000 | 286500 | 286500 | 286000 | 31 |
| 484 | 20240322 | 103500 | 3136424500 | 286500 | 286500 | 286500 | 286500 | 22 |
| 485 | 20240322 | 103400 | 3130121500 | 286500 | 286500 | 286500 | 286000 | 21 |
| 486 | 20240322 | 103300 | 3124107000 | 286500 | 286500 | 286500 | 286500 | 9 |
| 487 | 20240322 | 103200 | 3121528500 | 286000 | 286000 | 286500 | 286000 | 14 |
| 488 | 20240322 | 103100 | 3117521500 | 286000 | 286000 | 286500 | 286000 | 90 |
| 489 | 20240322 | 103000 | 3091775500 | 286000 | 286500 | 286500 | 286000 | 20 |
| 490 | 20240322 | 102900 | 3086054500 | 286000 | 285500 | 286500 | 285500 | 20 |
| 491 | 20240322 | 102800 | 3080332000 | 285500 | 286000 | 286000 | 285500 | 50 |
| 492 | 20240322 | 102700 | 3066033500 | 286500 | 286500 | 286500 | 286500 | 1 |
| 493 | 20240322 | 102600 | 3065747000 | 286000 | 286000 | 287000 | 286000 | 14 |
| 494 | 20240322 | 102500 | 3061739000 | 286000 | 286000 | 286500 | 286000 | 38 |
| 495 | 20240322 | 102400 | 3050866000 | 286000 | 286000 | 286000 | 286000 | 6 |
| 496 | 20240322 | 102300 | 3049150000 | 287000 | 286000 | 287000 | 286000 | 4 |
| 497 | 20240322 | 102200 | 3048005000 | 286000 | 286000 | 286500 | 285500 | 256 |
| 498 | 20240322 | 102100 | 2974893500 | 286000 | 287500 | 287500 | 286000 | 613 |
| 499 | 20240322 | 102000 | 2799295000 | 287500 | 286500 | 287500 | 286500 | 33 |
| 500 | 20240322 | 101900 | 2789823500 | 286500 | 287000 | 287000 | 286500 | 86 |
| 501 | 20240322 | 101800 | 2765183500 | 287000 | 287000 | 287000 | 287000 | 54 |
| 502 | 20240322 | 101700 | 2749685500 | 287500 | 287000 | 287500 | 287000 | 8 |
| 503 | 20240322 | 101600 | 2747389000 | 287500 | 286500 | 287500 | 286500 | 16 |
| 504 | 20240322 | 101500 | 2742793500 | 286500 | 286500 | 286500 | 286500 | 7 |
| 505 | 20240322 | 101400 | 2740788000 | 287000 | 286500 | 287000 | 286500 | 41 |
| 506 | 20240322 | 101300 | 2729035500 | 287000 | 287500 | 287500 | 287000 | 304 |
| 507 | 20240322 | 101200 | 2641713500 | 287500 | 287500 | 287500 | 287500 | 2 |
| 508 | 20240322 | 101100 | 2641138500 | 288000 | 288000 | 288000 | 288000 | 10 |
| 509 | 20240322 | 101000 | 2638258500 | 288000 | 288500 | 288500 | 288000 | 22 |
| 510 | 20240322 | 100900 | 2631921500 | 287500 | 287500 | 287500 | 287500 | 15 |
| 511 | 20240322 | 100800 | 2627609000 | 288500 | 288500 | 288500 | 288500 | 1 |
| 512 | 20240322 | 100700 | 2627320500 | 288500 | 288000 | 288500 | 288000 | 33 |
| 513 | 20240322 | 100600 | 2617816000 | 288000 | 288000 | 288000 | 288000 | 9 |
| 514 | 20240322 | 100500 | 2615224000 | 288000 | 288000 | 288000 | 288000 | 2 |
| 515 | 20240322 | 100400 | 2614648000 | 288000 | 288500 | 288500 | 287500 | 37 |
| 516 | 20240322 | 100300 | 2604001500 | 287500 | 288000 | 288000 | 287000 | 435 |
| 517 | 20240322 | 100200 | 2478955500 | 288000 | 288000 | 288000 | 288000 | 17 |
| 518 | 20240322 | 100100 | 2474059500 | 288500 | 288500 | 288500 | 288500 | 0 |
| 519 | 20240322 | 100000 | 2474059500 | 288500 | 288000 | 288500 | 287500 | 118 |
| 520 | 20240322 | 095900 | 2440073000 | 288000 | 287500 | 288000 | 287500 | 19 |
| 521 | 20240322 | 095800 | 2434608000 | 288000 | 288500 | 288500 | 288000 | 128 |
| 522 | 20240322 | 095700 | 2397743500 | 288000 | 288000 | 288000 | 288000 | 3 |
| 523 | 20240322 | 095600 | 2396879500 | 288000 | 288000 | 288500 | 288000 | 9 |
| 524 | 20240322 | 095500 | 2394286500 | 288000 | 288500 | 289000 | 287000 | 1045 |
| 525 | 20240322 | 095400 | 2093506500 | 288500 | 290000 | 290000 | 288500 | 522 |
| 526 | 20240322 | 095300 | 1942744000 | 289500 | 290500 | 290500 | 289500 | 71 |
| 527 | 20240322 | 095200 | 1922155000 | 290000 | 290500 | 290500 | 290000 | 3 |
| 528 | 20240322 | 095100 | 1921284500 | 290500 | 290500 | 290500 | 290500 | 13 |
| 529 | 20240322 | 095000 | 1917508000 | 290500 | 290500 | 290500 | 290500 | 13 |
| 530 | 20240322 | 094900 | 1913731500 | 290500 | 290500 | 290500 | 290500 | 10 |
| 531 | 20240322 | 094800 | 1910826500 | 290500 | 290000 | 290500 | 290000 | 7 |
| 532 | 20240322 | 094700 | 1908793500 | 290000 | 290500 | 290500 | 290000 | 2 |
| 533 | 20240322 | 094600 | 1908213000 | 290000 | 290000 | 290000 | 290000 | 183 |
| 534 | 20240322 | 094500 | 1855143000 | 291000 | 291000 | 291000 | 290500 | 43 |
| 535 | 20240322 | 094400 | 1842648500 | 291000 | 291000 | 291000 | 291000 | 34 |
| 536 | 20240322 | 094300 | 1832754500 | 291000 | 290500 | 291000 | 290500 | 3 |
| 537 | 20240322 | 094200 | 1831882500 | 291000 | 291000 | 291000 | 290500 | 14 |
| 538 | 20240322 | 094100 | 1827809500 | 291000 | 291000 | 291000 | 290500 | 16 |
| 539 | 20240322 | 094000 | 1823159000 | 290500 | 290000 | 290500 | 290000 | 12 |
| 540 | 20240322 | 093900 | 1819673500 | 290500 | 290000 | 290500 | 290000 | 8 |
| 541 | 20240322 | 093800 | 1817350500 | 290000 | 290000 | 290000 | 290000 | 1 |
| 542 | 20240322 | 093700 | 1817060500 | 290000 | 290000 | 290000 | 290000 | 2 |
| 543 | 20240322 | 093600 | 1816480500 | 290500 | 290500 | 290500 | 290500 | 5 |
| 544 | 20240322 | 093500 | 1815028000 | 290500 | 290500 | 290500 | 290500 | 2 |
| 545 | 20240322 | 093400 | 1814447000 | 290500 | 290500 | 290500 | 290500 | 1 |
| 546 | 20240322 | 093300 | 1814156500 | 290500 | 290500 | 291000 | 290500 | 292 |
| 547 | 20240322 | 093200 | 1729330000 | 291000 | 291000 | 291000 | 290500 | 29 |
| 548 | 20240322 | 093100 | 1720897000 | 291000 | 291000 | 291000 | 291000 | 41 |
| 549 | 20240322 | 093000 | 1708966000 | 291000 | 290500 | 291000 | 290500 | 16 |
| 550 | 20240322 | 092900 | 1704314500 | 290500 | 290500 | 291000 | 289000 | 2065 |
| 551 | 20240322 | 092800 | 1106651500 | 289500 | 290000 | 290500 | 289500 | 5 |
| 552 | 20240322 | 092700 | 1105202500 | 290000 | 290500 | 290500 | 289500 | 110 |
| 553 | 20240322 | 092600 | 1073257500 | 290000 | 289500 | 290000 | 289500 | 2 |
| 554 | 20240322 | 092500 | 1072678000 | 289500 | 289500 | 290500 | 289500 | 87 |
| 555 | 20240322 | 092400 | 1047449500 | 289500 | 289500 | 290000 | 288500 | 448 |
| 556 | 20240322 | 092300 | 918124000 | 289500 | 289000 | 289500 | 289000 | 17 |
| 557 | 20240322 | 092200 | 913210000 | 289000 | 290000 | 290000 | 289000 | 334 |
| 558 | 20240322 | 092100 | 816567500 | 290000 | 290000 | 290000 | 290000 | 17 |
| 559 | 20240322 | 092000 | 811637500 | 289500 | 289500 | 290000 | 289500 | 28 |
| 560 | 20240322 | 091900 | 803520500 | 290000 | 290000 | 290000 | 290000 | 50 |
| 561 | 20240322 | 091800 | 789020500 | 290000 | 289000 | 290000 | 289000 | 16 |
| 562 | 20240322 | 091700 | 784388500 | 289500 | 288500 | 289500 | 287500 | 520 |
| 563 | 20240322 | 091600 | 634835500 | 288500 | 289000 | 289000 | 287500 | 859 |
| 564 | 20240322 | 091500 | 387773000 | 289000 | 288000 | 289000 | 287500 | 373 |
| 565 | 20240322 | 091400 | 280430000 | 289000 | 289000 | 289000 | 289000 | 1 |
| 566 | 20240322 | 091300 | 280141000 | 288000 | 288500 | 288500 | 288000 | 33 |
| 567 | 20240322 | 091200 | 270628500 | 288500 | 290000 | 290500 | 288500 | 45 |
| 568 | 20240322 | 091100 | 257604500 | 290000 | 288500 | 290000 | 288000 | 248 |
| 569 | 20240322 | 091000 | 186089500 | 289000 | 288500 | 289000 | 288500 | 5 |
| 570 | 20240322 | 090900 | 184646500 | 289000 | 289500 | 289500 | 289000 | 79 |
| 571 | 20240322 | 090800 | 161782000 | 289500 | 289000 | 289500 | 289000 | 19 |
| 572 | 20240322 | 090700 | 156290000 | 289000 | 290500 | 290500 | 289000 | 15 |
| 573 | 20240322 | 090600 | 151941500 | 290500 | 290500 | 290500 | 288500 | 118 |
| 574 | 20240322 | 090500 | 117841500 | 290000 | 289500 | 290000 | 289500 | 40 |
| 575 | 20240322 | 090400 | 106243000 | 289500 | 290000 | 290000 | 289500 | 108 |
| 576 | 20240322 | 090300 | 74957500 | 290000 | 289500 | 290000 | 289500 | 41 |
| 577 | 20240322 | 090200 | 63075500 | 289500 | 289000 | 289500 | 289000 | 14 |
| 578 | 20240322 | 090100 | 59023000 | 289000 | 288000 | 289000 | 288000 | 13 |
| 579 | 20240322 | 090000 | 55273000 | 288000 | 287500 | 289000 | 287500 | 147 |