35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 184700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 20914 |
| 3 | 20240325 | 184600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 4 | 20240325 | 184500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 5 | 20240325 | 184400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 6 | 20240325 | 184300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 7 | 20240325 | 184200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 8 | 20240325 | 184100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 9 | 20240325 | 184000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 10 | 20240325 | 183900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 11 | 20240325 | 183800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 12 | 20240325 | 183700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 13 | 20240325 | 183600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 14 | 20240325 | 183500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 15 | 20240325 | 183400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 16 | 20240325 | 183300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 17 | 20240325 | 183200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 18 | 20240325 | 183100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 19 | 20240325 | 183000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 20 | 20240325 | 182900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 21 | 20240325 | 182800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 22 | 20240325 | 182700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 23 | 20240325 | 182600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 24 | 20240325 | 182500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 25 | 20240325 | 182400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 26 | 20240325 | 182300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 27 | 20240325 | 182200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 28 | 20240325 | 182100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 29 | 20240325 | 182000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 30 | 20240325 | 181900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 31 | 20240325 | 181800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 32 | 20240325 | 181700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 20914 |
| 33 | 20240325 | 181600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 34 | 20240325 | 181500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 35 | 20240325 | 181400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 36 | 20240325 | 181300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 37 | 20240325 | 181200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 38 | 20240325 | 181100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 39 | 20240325 | 181000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 40 | 20240325 | 180900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 41 | 20240325 | 180800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 42 | 20240325 | 180700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 43 | 20240325 | 180600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 44 | 20240325 | 180500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 45 | 20240325 | 180400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 46 | 20240325 | 180300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 47 | 20240325 | 180200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 48 | 20240325 | 180100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 49 | 20240325 | 180000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 50 | 20240325 | 175900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 51 | 20240325 | 175800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 52 | 20240325 | 175700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 53 | 20240325 | 175600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 54 | 20240325 | 175500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 55 | 20240325 | 175400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 56 | 20240325 | 175300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 57 | 20240325 | 175200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 58 | 20240325 | 175100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 59 | 20240325 | 175000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 60 | 20240325 | 174900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 61 | 20240325 | 174800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 62 | 20240325 | 174700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 20914 |
| 63 | 20240325 | 174600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 64 | 20240325 | 174500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 65 | 20240325 | 174400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 66 | 20240325 | 174300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 67 | 20240325 | 174200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 68 | 20240325 | 174100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 69 | 20240325 | 174000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 70 | 20240325 | 173900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 71 | 20240325 | 173800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 72 | 20240325 | 173700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 73 | 20240325 | 173600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 74 | 20240325 | 173500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 75 | 20240325 | 173400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 76 | 20240325 | 173300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 77 | 20240325 | 173200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 78 | 20240325 | 173100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 79 | 20240325 | 173000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 80 | 20240325 | 172900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 81 | 20240325 | 172800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 82 | 20240325 | 172700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 83 | 20240325 | 172600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 84 | 20240325 | 172500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 85 | 20240325 | 172400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 86 | 20240325 | 172300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 87 | 20240325 | 172200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 88 | 20240325 | 172100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 89 | 20240325 | 172000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 90 | 20240325 | 171900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 91 | 20240325 | 171800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 92 | 20240325 | 171700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 20914 |
| 93 | 20240325 | 171600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 94 | 20240325 | 171500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 95 | 20240325 | 171400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 96 | 20240325 | 171300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 97 | 20240325 | 171200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 98 | 20240325 | 171100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 99 | 20240325 | 171000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 100 | 20240325 | 170900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 101 | 20240325 | 170800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 102 | 20240325 | 170700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 103 | 20240325 | 170600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 104 | 20240325 | 170500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 105 | 20240325 | 170400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 106 | 20240325 | 170300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 107 | 20240325 | 170200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 108 | 20240325 | 170100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 109 | 20240325 | 170000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 110 | 20240325 | 165900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 111 | 20240325 | 165800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 112 | 20240325 | 165700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 113 | 20240325 | 165600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 114 | 20240325 | 165500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 115 | 20240325 | 165400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 116 | 20240325 | 165300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 117 | 20240325 | 165200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 118 | 20240325 | 165100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 119 | 20240325 | 165000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 120 | 20240325 | 164900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 121 | 20240325 | 164800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 122 | 20240325 | 164700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 20914 |
| 123 | 20240325 | 164600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 124 | 20240325 | 164500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 125 | 20240325 | 164400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 126 | 20240325 | 164300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 127 | 20240325 | 164200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 128 | 20240325 | 164100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 129 | 20240325 | 164000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 130 | 20240325 | 163900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 131 | 20240325 | 163800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 132 | 20240325 | 163700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 133 | 20240325 | 163600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 134 | 20240325 | 163500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 135 | 20240325 | 163400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 136 | 20240325 | 163300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 137 | 20240325 | 163200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 138 | 20240325 | 163100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 139 | 20240325 | 163000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 140 | 20240325 | 162900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 141 | 20240325 | 162800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 142 | 20240325 | 162700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 143 | 20240325 | 162600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 144 | 20240325 | 162500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 145 | 20240325 | 162400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 146 | 20240325 | 162300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 147 | 20240325 | 162200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 148 | 20240325 | 162100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 149 | 20240325 | 162000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 150 | 20240325 | 161900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 151 | 20240325 | 161800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 152 | 20240325 | 161700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 20914 |
| 153 | 20240325 | 161600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 154 | 20240325 | 161500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 155 | 20240325 | 161400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 156 | 20240325 | 161300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 157 | 20240325 | 161200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 158 | 20240325 | 161100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 159 | 20240325 | 161000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 160 | 20240325 | 160900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 161 | 20240325 | 160800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 162 | 20240325 | 160700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 163 | 20240325 | 160600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 164 | 20240325 | 160500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 165 | 20240325 | 160400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 166 | 20240325 | 160300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 167 | 20240325 | 160200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 168 | 20240325 | 160100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 169 | 20240325 | 160000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 170 | 20240325 | 155900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 171 | 20240325 | 155800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 172 | 20240325 | 155700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 173 | 20240325 | 155600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 174 | 20240325 | 155500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 175 | 20240325 | 155400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 176 | 20240325 | 155300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 177 | 20240325 | 155200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 178 | 20240325 | 155100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 179 | 20240325 | 155000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 180 | 20240325 | 154900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 181 | 20240325 | 154800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 182 | 20240325 | 154700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 20914 |
| 183 | 20240325 | 154600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 184 | 20240325 | 154500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 185 | 20240325 | 154400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 186 | 20240325 | 154300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 187 | 20240325 | 154200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 188 | 20240325 | 154100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 189 | 20240325 | 154000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 190 | 20240325 | 153900 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 191 | 20240325 | 153800 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 192 | 20240325 | 153700 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 193 | 20240325 | 153600 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 194 | 20240325 | 153500 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 195 | 20240325 | 153400 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 196 | 20240325 | 153300 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 197 | 20240325 | 153200 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 198 | 20240325 | 153100 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 199 | 20240325 | 153000 | 398977736000 | 486000 | 486000 | 486000 | 486000 | 20914 |
| 200 | 20240325 | 152900 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 201 | 20240325 | 152800 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 202 | 20240325 | 152700 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 203 | 20240325 | 152600 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 204 | 20240325 | 152500 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 205 | 20240325 | 152400 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 206 | 20240325 | 152300 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 207 | 20240325 | 152200 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 208 | 20240325 | 152100 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 209 | 20240325 | 152000 | 388813532000 | 487000 | 487000 | 487000 | 487000 | 0 |
| 210 | 20240325 | 151900 | 388813532000 | 487000 | 487500 | 487500 | 486500 | 2655 |
| 211 | 20240325 | 151800 | 387520305500 | 487000 | 486500 | 487500 | 486500 | 3902 |
| 212 | 20240325 | 151700 | 385620039500 | 487000 | 486000 | 487000 | 486000 | 1910 |
| 213 | 20240325 | 151600 | 384690730000 | 486500 | 486500 | 486500 | 486000 | 798 |
| 214 | 20240325 | 151500 | 384302565500 | 486500 | 486500 | 487000 | 486000 | 2956 |
| 215 | 20240325 | 151400 | 382864463000 | 486500 | 486000 | 486500 | 485500 | 1741 |
| 216 | 20240325 | 151300 | 382018537500 | 485500 | 486000 | 486000 | 485500 | 1217 |
| 217 | 20240325 | 151200 | 381427310500 | 485500 | 486000 | 486500 | 485500 | 2212 |
| 218 | 20240325 | 151100 | 380352414000 | 486000 | 485500 | 486000 | 485000 | 1687 |
| 219 | 20240325 | 151000 | 379533327500 | 485000 | 485500 | 485500 | 485000 | 1088 |
| 220 | 20240325 | 150900 | 379005173500 | 485000 | 485000 | 485500 | 485000 | 686 |
| 221 | 20240325 | 150800 | 378672146500 | 485500 | 485500 | 485500 | 485000 | 482 |
| 222 | 20240325 | 150700 | 378438185000 | 485500 | 485500 | 485500 | 485000 | 351 |
| 223 | 20240325 | 150600 | 378267819000 | 485500 | 486000 | 486000 | 485500 | 1919 |
| 224 | 20240325 | 150500 | 377335958500 | 486000 | 486000 | 486000 | 485500 | 797 |
| 225 | 20240325 | 150400 | 376948733000 | 486000 | 486000 | 486000 | 485500 | 546 |
| 226 | 20240325 | 150300 | 376683538500 | 486000 | 486500 | 486500 | 485500 | 2321 |
| 227 | 20240325 | 150200 | 375555658500 | 486500 | 486000 | 486500 | 486000 | 549 |
| 228 | 20240325 | 150100 | 375288636000 | 486000 | 486500 | 486500 | 486000 | 372 |
| 229 | 20240325 | 150000 | 375107736500 | 486500 | 486500 | 487000 | 486000 | 1754 |
| 230 | 20240325 | 145900 | 374254649500 | 486500 | 486500 | 487000 | 486500 | 514 |
| 231 | 20240325 | 145800 | 374004366000 | 487000 | 486000 | 487000 | 486000 | 1471 |
| 232 | 20240325 | 145700 | 373288752500 | 486500 | 486500 | 486500 | 486000 | 366 |
| 233 | 20240325 | 145600 | 373110705500 | 486500 | 486500 | 486500 | 485500 | 1120 |
| 234 | 20240325 | 145500 | 372566214000 | 486500 | 485500 | 486500 | 485500 | 1780 |
| 235 | 20240325 | 145400 | 371701276500 | 485500 | 485500 | 486000 | 485000 | 473 |
| 236 | 20240325 | 145300 | 371471586500 | 485500 | 485500 | 486000 | 485000 | 910 |
| 237 | 20240325 | 145200 | 371029756000 | 485000 | 485500 | 485500 | 485000 | 1140 |
| 238 | 20240325 | 145100 | 370476356500 | 486000 | 486500 | 486500 | 485500 | 1005 |
| 239 | 20240325 | 145000 | 369987947500 | 486000 | 486000 | 486500 | 485000 | 1756 |
| 240 | 20240325 | 144900 | 369134490500 | 486500 | 486000 | 486500 | 485500 | 1510 |
| 241 | 20240325 | 144800 | 368400617000 | 486000 | 485500 | 486000 | 485000 | 834 |
| 242 | 20240325 | 144700 | 367995663000 | 485500 | 485000 | 485500 | 485000 | 507 |
| 243 | 20240325 | 144600 | 367749533000 | 485500 | 485000 | 485500 | 485000 | 688 |
| 244 | 20240325 | 144500 | 367415531500 | 485500 | 486000 | 486000 | 485000 | 700 |
| 245 | 20240325 | 144400 | 367075669500 | 486000 | 486000 | 486000 | 485000 | 985 |
| 246 | 20240325 | 144300 | 366597394500 | 486000 | 486000 | 486000 | 485500 | 682 |
| 247 | 20240325 | 144200 | 366265999000 | 486000 | 486000 | 486500 | 485500 | 1672 |
| 248 | 20240325 | 144100 | 365453391500 | 486000 | 486000 | 486000 | 485500 | 1211 |
| 249 | 20240325 | 144000 | 364865054000 | 486000 | 486000 | 486000 | 485500 | 842 |
| 250 | 20240325 | 143900 | 364455893000 | 486000 | 485500 | 486000 | 485000 | 980 |
| 251 | 20240325 | 143800 | 363980109000 | 485500 | 485500 | 485500 | 485000 | 489 |
| 252 | 20240325 | 143700 | 363742739500 | 485500 | 484500 | 486000 | 484000 | 1877 |
| 253 | 20240325 | 143600 | 362832219000 | 484500 | 484500 | 485000 | 484000 | 1238 |
| 254 | 20240325 | 143500 | 362232398500 | 484000 | 484000 | 484500 | 484000 | 795 |
| 255 | 20240325 | 143400 | 361847427000 | 484500 | 484000 | 484500 | 483500 | 822 |
| 256 | 20240325 | 143300 | 361449438500 | 483500 | 484000 | 484500 | 483500 | 1182 |
| 257 | 20240325 | 143200 | 360877281500 | 484000 | 484000 | 484500 | 483500 | 1030 |
| 258 | 20240325 | 143100 | 360378788000 | 484000 | 484000 | 484500 | 483500 | 532 |
| 259 | 20240325 | 143000 | 360121354000 | 484000 | 483500 | 484000 | 483500 | 481 |
| 260 | 20240325 | 142900 | 359888560500 | 484000 | 484000 | 484000 | 483500 | 610 |
| 261 | 20240325 | 142800 | 359593529000 | 484000 | 484000 | 484000 | 483000 | 1122 |
| 262 | 20240325 | 142700 | 359050979500 | 483500 | 483500 | 484000 | 483000 | 811 |
| 263 | 20240325 | 142600 | 358658741500 | 483500 | 482500 | 483500 | 482500 | 1000 |
| 264 | 20240325 | 142500 | 358175725000 | 483000 | 482500 | 483000 | 482500 | 871 |
| 265 | 20240325 | 142400 | 357755172500 | 482500 | 483000 | 483000 | 482500 | 1340 |
| 266 | 20240325 | 142300 | 357108535500 | 482500 | 483000 | 483000 | 482500 | 556 |
| 267 | 20240325 | 142200 | 356840247500 | 483000 | 482500 | 483000 | 482500 | 1370 |
| 268 | 20240325 | 142100 | 356179037000 | 483000 | 483000 | 483000 | 482500 | 2076 |
| 269 | 20240325 | 142000 | 355176802500 | 483000 | 484500 | 484500 | 483000 | 5043 |
| 270 | 20240325 | 141900 | 352737462500 | 484500 | 484500 | 484500 | 484000 | 628 |
| 271 | 20240325 | 141800 | 352433289500 | 484500 | 485000 | 485000 | 484000 | 1950 |
| 272 | 20240325 | 141700 | 351488555000 | 485000 | 485500 | 485500 | 484500 | 1623 |
| 273 | 20240325 | 141600 | 350701702500 | 485000 | 485000 | 485500 | 485000 | 1085 |
| 274 | 20240325 | 141500 | 350175314500 | 484500 | 486500 | 486500 | 484500 | 3010 |
| 275 | 20240325 | 141400 | 348714410000 | 486500 | 486000 | 486500 | 485500 | 871 |
| 276 | 20240325 | 141300 | 348291110500 | 486000 | 486000 | 486000 | 485500 | 575 |
| 277 | 20240325 | 141200 | 348011727000 | 486000 | 485500 | 486000 | 485500 | 391 |
| 278 | 20240325 | 141100 | 347821759500 | 485500 | 486000 | 486000 | 485500 | 257 |
| 279 | 20240325 | 141000 | 347696949500 | 486000 | 485000 | 486000 | 485000 | 961 |
| 280 | 20240325 | 140900 | 347230382000 | 485000 | 485500 | 485500 | 485000 | 295 |
| 281 | 20240325 | 140800 | 347087257000 | 485500 | 486000 | 486500 | 485000 | 1071 |
| 282 | 20240325 | 140700 | 346567232500 | 486500 | 485500 | 486500 | 485000 | 618 |
| 283 | 20240325 | 140600 | 346267091500 | 485000 | 485500 | 486000 | 485000 | 343 |
| 284 | 20240325 | 140500 | 346100574000 | 485500 | 485500 | 486000 | 485000 | 130 |
| 285 | 20240325 | 140400 | 346037438000 | 486000 | 485000 | 486500 | 484500 | 538 |
| 286 | 20240325 | 140300 | 345776115000 | 485000 | 485500 | 486000 | 485000 | 1140 |
| 287 | 20240325 | 140200 | 345222940000 | 485500 | 484500 | 485500 | 484000 | 2167 |
| 288 | 20240325 | 140100 | 344172781500 | 484500 | 485500 | 485500 | 484500 | 2073 |
| 289 | 20240325 | 140000 | 343167300500 | 485500 | 485000 | 485500 | 485000 | 135 |
| 290 | 20240325 | 135900 | 343101769000 | 485000 | 486000 | 486000 | 485000 | 744 |
| 291 | 20240325 | 135800 | 342740658500 | 486000 | 486500 | 486500 | 485500 | 1939 |
| 292 | 20240325 | 135700 | 341798181000 | 486500 | 485500 | 486500 | 485000 | 1851 |
| 293 | 20240325 | 135600 | 340898803500 | 485500 | 485500 | 485500 | 485000 | 313 |
| 294 | 20240325 | 135500 | 340746906500 | 485000 | 485500 | 485500 | 485000 | 612 |
| 295 | 20240325 | 135400 | 340449900500 | 485000 | 485500 | 485500 | 485000 | 88 |
| 296 | 20240325 | 135300 | 340407196000 | 485000 | 485500 | 486000 | 484500 | 1611 |
| 297 | 20240325 | 135200 | 339625726500 | 485500 | 485000 | 486000 | 484500 | 762 |
| 298 | 20240325 | 135100 | 339255822000 | 485000 | 484500 | 485500 | 484500 | 894 |
| 299 | 20240325 | 135000 | 338822190000 | 485000 | 485000 | 485000 | 484500 | 565 |
| 300 | 20240325 | 134900 | 338548206000 | 485000 | 485000 | 485000 | 484500 | 429 |
| 301 | 20240325 | 134800 | 338340300000 | 484500 | 485000 | 485000 | 484500 | 443 |
| 302 | 20240325 | 134700 | 338125531000 | 485000 | 485000 | 485500 | 484500 | 1323 |
| 303 | 20240325 | 134600 | 337483975500 | 485500 | 486000 | 486000 | 485000 | 886 |
| 304 | 20240325 | 134500 | 337053805000 | 485500 | 485000 | 486000 | 484500 | 1350 |
| 305 | 20240325 | 134400 | 336398706000 | 485000 | 485000 | 485000 | 484500 | 534 |
| 306 | 20240325 | 134300 | 336139753500 | 485000 | 485500 | 485500 | 484500 | 485 |
| 307 | 20240325 | 134200 | 335904530500 | 485000 | 485500 | 485500 | 485000 | 531 |
| 308 | 20240325 | 134100 | 335646966500 | 485500 | 485500 | 485500 | 485000 | 1349 |
| 309 | 20240325 | 134000 | 334992324500 | 485500 | 485500 | 485500 | 485000 | 222 |
| 310 | 20240325 | 133900 | 334884588000 | 485000 | 485000 | 485500 | 484500 | 290 |
| 311 | 20240325 | 133800 | 334743915500 | 485000 | 484500 | 485000 | 484500 | 467 |
| 312 | 20240325 | 133700 | 334517451000 | 485000 | 485000 | 485500 | 484500 | 1052 |
| 313 | 20240325 | 133600 | 334007370000 | 485000 | 485500 | 485500 | 485000 | 569 |
| 314 | 20240325 | 133500 | 333731391000 | 485500 | 485500 | 486000 | 485000 | 778 |
| 315 | 20240325 | 133400 | 333353658000 | 486000 | 486000 | 486000 | 485500 | 609 |
| 316 | 20240325 | 133300 | 333057758500 | 486000 | 485500 | 486000 | 485500 | 1208 |
| 317 | 20240325 | 133200 | 332470744000 | 486000 | 485500 | 486000 | 485000 | 325 |
| 318 | 20240325 | 133100 | 332312890500 | 485500 | 485000 | 485500 | 485000 | 459 |
| 319 | 20240325 | 133000 | 332090087000 | 485000 | 485500 | 486000 | 485000 | 976 |
| 320 | 20240325 | 132900 | 331616169000 | 486000 | 485500 | 486000 | 485500 | 883 |
| 321 | 20240325 | 132800 | 331187365500 | 485000 | 485000 | 485500 | 485000 | 146 |
| 322 | 20240325 | 132700 | 331116519500 | 485000 | 484500 | 485500 | 484500 | 1606 |
| 323 | 20240325 | 132600 | 330337526000 | 485000 | 485000 | 485000 | 484500 | 126 |
| 324 | 20240325 | 132500 | 330276446000 | 485000 | 484500 | 485000 | 484000 | 986 |
| 325 | 20240325 | 132400 | 329798612000 | 484000 | 484000 | 484500 | 484000 | 126 |
| 326 | 20240325 | 132300 | 329737612500 | 484000 | 484000 | 484500 | 483500 | 2627 |
| 327 | 20240325 | 132200 | 328466311000 | 484500 | 484500 | 484500 | 484000 | 102 |
| 328 | 20240325 | 132100 | 328416914500 | 484500 | 484000 | 484500 | 483500 | 1538 |
| 329 | 20240325 | 132000 | 327672259000 | 484000 | 484000 | 484500 | 484000 | 433 |
| 330 | 20240325 | 131900 | 327462647500 | 484000 | 484500 | 485000 | 484000 | 1151 |
| 331 | 20240325 | 131800 | 326904974000 | 484500 | 485000 | 485000 | 484500 | 145 |
| 332 | 20240325 | 131700 | 326834700000 | 485000 | 485500 | 485500 | 485000 | 878 |
| 333 | 20240325 | 131600 | 326408797500 | 485500 | 485000 | 485500 | 483500 | 991 |
| 334 | 20240325 | 131500 | 325928727000 | 485000 | 484500 | 485500 | 484000 | 2222 |
| 335 | 20240325 | 131400 | 324851646000 | 484500 | 484000 | 485000 | 484000 | 439 |
| 336 | 20240325 | 131300 | 324638958000 | 484500 | 484500 | 485500 | 484000 | 2532 |
| 337 | 20240325 | 131200 | 323411350500 | 484500 | 484500 | 485000 | 484000 | 293 |
| 338 | 20240325 | 131100 | 323269403000 | 484500 | 484500 | 485000 | 484000 | 800 |
| 339 | 20240325 | 131000 | 322881807500 | 484500 | 484000 | 485000 | 483500 | 650 |
| 340 | 20240325 | 130900 | 322566948000 | 484000 | 484000 | 484500 | 483500 | 252 |
| 341 | 20240325 | 130800 | 322444970500 | 484000 | 484500 | 484500 | 483500 | 978 |
| 342 | 20240325 | 130700 | 321971608000 | 484000 | 484500 | 485000 | 484000 | 465 |
| 343 | 20240325 | 130600 | 321746339000 | 485000 | 485000 | 485500 | 484500 | 546 |
| 344 | 20240325 | 130500 | 321481517500 | 485000 | 484500 | 485000 | 484000 | 577 |
| 345 | 20240325 | 130400 | 321201789500 | 484500 | 485000 | 485000 | 484500 | 557 |
| 346 | 20240325 | 130300 | 320931850500 | 485000 | 485000 | 485500 | 484500 | 1100 |
| 347 | 20240325 | 130200 | 320398463500 | 485000 | 485500 | 486000 | 485000 | 745 |
| 348 | 20240325 | 130100 | 320036875000 | 485500 | 486000 | 486000 | 485500 | 941 |
| 349 | 20240325 | 130000 | 319579947500 | 486000 | 486500 | 487000 | 485000 | 2742 |
| 350 | 20240325 | 125900 | 318246758500 | 487000 | 486000 | 487000 | 486000 | 1741 |
| 351 | 20240325 | 125800 | 317399797500 | 486000 | 486000 | 486500 | 486000 | 931 |
| 352 | 20240325 | 125700 | 316947228000 | 486500 | 486500 | 486500 | 486000 | 253 |
| 353 | 20240325 | 125600 | 316824200500 | 486500 | 485500 | 486500 | 485500 | 2141 |
| 354 | 20240325 | 125500 | 315783615500 | 485500 | 485500 | 486000 | 485000 | 926 |
| 355 | 20240325 | 125400 | 315334023500 | 485500 | 485000 | 485500 | 484500 | 1565 |
| 356 | 20240325 | 125300 | 314574451000 | 484500 | 485500 | 485500 | 484000 | 2077 |
| 357 | 20240325 | 125200 | 313567354000 | 485500 | 484500 | 485500 | 484500 | 728 |
| 358 | 20240325 | 125100 | 313214284000 | 484500 | 484500 | 485000 | 484500 | 1352 |
| 359 | 20240325 | 125000 | 312559008500 | 484500 | 484000 | 485000 | 483500 | 823 |
| 360 | 20240325 | 124900 | 312160314000 | 484000 | 484000 | 484000 | 483500 | 620 |
| 361 | 20240325 | 124800 | 311860275000 | 484000 | 484000 | 484000 | 483500 | 953 |
| 362 | 20240325 | 124700 | 311399314000 | 484000 | 484500 | 484500 | 483500 | 133 |
| 363 | 20240325 | 124600 | 311334972500 | 484000 | 484000 | 484500 | 483500 | 680 |
| 364 | 20240325 | 124500 | 311005864500 | 484000 | 484500 | 484500 | 483000 | 1656 |
| 365 | 20240325 | 124400 | 310204684000 | 484000 | 483500 | 484500 | 483500 | 451 |
| 366 | 20240325 | 124300 | 309986389500 | 483500 | 484500 | 484500 | 483000 | 1535 |
| 367 | 20240325 | 124200 | 309243677500 | 484500 | 484000 | 484500 | 484000 | 305 |
| 368 | 20240325 | 124100 | 309095970000 | 484000 | 482500 | 484000 | 482500 | 2507 |
| 369 | 20240325 | 124000 | 307884236500 | 483000 | 483000 | 483000 | 482500 | 267 |
| 370 | 20240325 | 123900 | 307755318500 | 483000 | 482500 | 483000 | 482500 | 189 |
| 371 | 20240325 | 123800 | 307664101000 | 482500 | 482500 | 483000 | 482500 | 916 |
| 372 | 20240325 | 123700 | 307221967000 | 483000 | 482500 | 483000 | 482500 | 398 |
| 373 | 20240325 | 123600 | 307029847000 | 482500 | 482500 | 483000 | 482000 | 788 |
| 374 | 20240325 | 123500 | 306649602000 | 482500 | 481500 | 483000 | 481500 | 2986 |
| 375 | 20240325 | 123400 | 305210506000 | 481500 | 483000 | 483000 | 481000 | 7772 |
| 376 | 20240325 | 123300 | 301465259000 | 483000 | 482500 | 483000 | 482500 | 756 |
| 377 | 20240325 | 123200 | 301100399000 | 482500 | 483500 | 484000 | 482500 | 6755 |
| 378 | 20240325 | 123100 | 297837558000 | 483500 | 484500 | 484500 | 483500 | 3094 |
| 379 | 20240325 | 123000 | 296340365500 | 484000 | 485000 | 485000 | 484000 | 3984 |
| 380 | 20240325 | 122900 | 294409482500 | 485000 | 486000 | 486000 | 485000 | 1877 |
| 381 | 20240325 | 122800 | 293498428500 | 485500 | 485500 | 486000 | 485000 | 2044 |
| 382 | 20240325 | 122700 | 292505702000 | 485500 | 485500 | 486000 | 485500 | 619 |
| 383 | 20240325 | 122600 | 292205067000 | 485000 | 485500 | 485500 | 485000 | 335 |
| 384 | 20240325 | 122500 | 292042441000 | 485500 | 485500 | 485500 | 485000 | 270 |
| 385 | 20240325 | 122400 | 291911418000 | 485500 | 485500 | 485500 | 485000 | 295 |
| 386 | 20240325 | 122300 | 291768219500 | 485000 | 485500 | 485500 | 485000 | 314 |
| 387 | 20240325 | 122200 | 291615818500 | 485000 | 485500 | 485500 | 485000 | 86 |
| 388 | 20240325 | 122100 | 291574095500 | 485000 | 485500 | 485500 | 485000 | 299 |
| 389 | 20240325 | 122000 | 291429010000 | 485000 | 484500 | 485500 | 484500 | 1306 |
| 390 | 20240325 | 121900 | 290795565000 | 485000 | 485500 | 485500 | 484500 | 1634 |
| 391 | 20240325 | 121800 | 290003125000 | 485000 | 485000 | 485500 | 485000 | 382 |
| 392 | 20240325 | 121700 | 289817721500 | 485000 | 485000 | 485500 | 485000 | 266 |
| 393 | 20240325 | 121600 | 289688694500 | 485000 | 485000 | 485500 | 484500 | 2028 |
| 394 | 20240325 | 121500 | 288704810000 | 485000 | 485000 | 485000 | 484500 | 258 |
| 395 | 20240325 | 121400 | 288579710000 | 485000 | 485000 | 485500 | 484500 | 417 |
| 396 | 20240325 | 121300 | 288377453000 | 484500 | 485000 | 485500 | 484500 | 813 |
| 397 | 20240325 | 121200 | 287983088000 | 485000 | 484500 | 485500 | 484500 | 750 |
| 398 | 20240325 | 121100 | 287619319500 | 484500 | 485500 | 486000 | 484500 | 2400 |
| 399 | 20240325 | 121000 | 286454853000 | 485500 | 485500 | 486000 | 485500 | 189 |
| 400 | 20240325 | 120900 | 286363083500 | 485500 | 486000 | 486000 | 485500 | 187 |
| 401 | 20240325 | 120800 | 286272280500 | 486000 | 485500 | 486000 | 485500 | 315 |
| 402 | 20240325 | 120700 | 286119328500 | 485500 | 485500 | 485500 | 485000 | 317 |
| 403 | 20240325 | 120600 | 285965455500 | 485500 | 485000 | 486000 | 485000 | 1111 |
| 404 | 20240325 | 120500 | 285426213500 | 485000 | 485000 | 486000 | 484500 | 4877 |
| 405 | 20240325 | 120400 | 283060662000 | 485500 | 485500 | 486000 | 485000 | 2936 |
| 406 | 20240325 | 120300 | 281635667500 | 486000 | 486000 | 486000 | 485500 | 276 |
| 407 | 20240325 | 120200 | 281501563500 | 486000 | 486000 | 486500 | 485500 | 1073 |
| 408 | 20240325 | 120100 | 280980137000 | 485500 | 486500 | 486500 | 485500 | 2517 |
| 409 | 20240325 | 120000 | 279756205000 | 486500 | 487000 | 487000 | 486500 | 388 |
| 410 | 20240325 | 115900 | 279567302500 | 487000 | 486500 | 487000 | 486500 | 143 |
| 411 | 20240325 | 115800 | 279497686500 | 486500 | 487000 | 487000 | 486500 | 336 |
| 412 | 20240325 | 115700 | 279334075500 | 487000 | 487000 | 487500 | 486500 | 1868 |
| 413 | 20240325 | 115600 | 278424374000 | 486500 | 486000 | 487000 | 486000 | 1487 |
| 414 | 20240325 | 115500 | 277700927500 | 486000 | 486000 | 486500 | 485500 | 1314 |
| 415 | 20240325 | 115400 | 277062339500 | 486000 | 485500 | 486000 | 485500 | 159 |
| 416 | 20240325 | 115300 | 276985120000 | 486000 | 486000 | 486000 | 485500 | 639 |
| 417 | 20240325 | 115200 | 276674850500 | 486000 | 485500 | 486000 | 485500 | 518 |
| 418 | 20240325 | 115100 | 276423272500 | 486000 | 485500 | 486000 | 485500 | 151 |
| 419 | 20240325 | 115000 | 276349898500 | 485500 | 485500 | 486000 | 485000 | 461 |
| 420 | 20240325 | 114900 | 276126094500 | 485500 | 486000 | 486000 | 485000 | 590 |
| 421 | 20240325 | 114800 | 275839683000 | 485500 | 485500 | 486500 | 485500 | 2249 |
| 422 | 20240325 | 114700 | 274747054000 | 486000 | 486000 | 486000 | 485500 | 658 |
| 423 | 20240325 | 114600 | 274427456500 | 485500 | 486500 | 486500 | 485000 | 1916 |
| 424 | 20240325 | 114500 | 273496880000 | 486000 | 486000 | 486500 | 486000 | 351 |
| 425 | 20240325 | 114400 | 273326237500 | 486000 | 485500 | 486500 | 485500 | 2120 |
| 426 | 20240325 | 114300 | 272295775000 | 486000 | 485000 | 486000 | 485000 | 1428 |
| 427 | 20240325 | 114200 | 271602432000 | 485000 | 485500 | 485500 | 485000 | 584 |
| 428 | 20240325 | 114100 | 271319116500 | 485000 | 485500 | 485500 | 485000 | 739 |
| 429 | 20240325 | 114000 | 270960445000 | 485500 | 485500 | 486000 | 485000 | 2930 |
| 430 | 20240325 | 113900 | 269538047500 | 486000 | 486000 | 486500 | 485500 | 3903 |
| 431 | 20240325 | 113800 | 267641618000 | 486000 | 487500 | 487500 | 486000 | 5724 |
| 432 | 20240325 | 113700 | 264855572500 | 487500 | 487000 | 487500 | 487000 | 209 |
| 433 | 20240325 | 113600 | 264753711500 | 487000 | 487500 | 488000 | 487000 | 518 |
| 434 | 20240325 | 113500 | 264501220000 | 487500 | 487000 | 488000 | 487000 | 1242 |
| 435 | 20240325 | 113400 | 263895862500 | 487000 | 487500 | 488000 | 487000 | 1575 |
| 436 | 20240325 | 113300 | 263128019000 | 487500 | 488000 | 488000 | 487500 | 530 |
| 437 | 20240325 | 113200 | 262869521000 | 487500 | 488000 | 488000 | 487500 | 123 |
| 438 | 20240325 | 113100 | 262809524500 | 488000 | 488000 | 488500 | 487500 | 695 |
| 439 | 20240325 | 113000 | 262470450500 | 488000 | 488000 | 488500 | 488000 | 434 |
| 440 | 20240325 | 112900 | 262258629000 | 488000 | 488500 | 488500 | 488000 | 387 |
| 441 | 20240325 | 112800 | 262069654000 | 488500 | 488000 | 488500 | 488000 | 449 |
| 442 | 20240325 | 112700 | 261850414000 | 488000 | 488500 | 489000 | 488000 | 842 |
| 443 | 20240325 | 112600 | 261439194500 | 488500 | 488000 | 489000 | 488000 | 325 |
| 444 | 20240325 | 112500 | 261280364500 | 488500 | 488000 | 489000 | 488000 | 274 |
| 445 | 20240325 | 112400 | 261146576000 | 488000 | 488500 | 489000 | 488000 | 754 |
| 446 | 20240325 | 112300 | 260778224000 | 488000 | 488500 | 489000 | 488000 | 333 |
| 447 | 20240325 | 112200 | 260615590500 | 488500 | 488000 | 489000 | 488000 | 479 |
| 448 | 20240325 | 112100 | 260381698500 | 487500 | 489000 | 489000 | 487500 | 1607 |
| 449 | 20240325 | 112000 | 259597579000 | 489000 | 489500 | 489500 | 488500 | 1422 |
| 450 | 20240325 | 111900 | 258902000000 | 489500 | 488500 | 489500 | 488500 | 1040 |
| 451 | 20240325 | 111800 | 258393348500 | 488500 | 488500 | 489000 | 488000 | 814 |
| 452 | 20240325 | 111700 | 257995633000 | 488500 | 489000 | 489000 | 488500 | 455 |
| 453 | 20240325 | 111600 | 257773151500 | 488500 | 487500 | 489000 | 487000 | 1347 |
| 454 | 20240325 | 111500 | 257115661000 | 487500 | 487500 | 487500 | 487000 | 499 |
| 455 | 20240325 | 111400 | 256872410500 | 487500 | 487000 | 487500 | 487000 | 257 |
| 456 | 20240325 | 111300 | 256747173500 | 487500 | 487000 | 487500 | 487000 | 507 |
| 457 | 20240325 | 111200 | 256500103000 | 487000 | 487500 | 487500 | 487000 | 692 |
| 458 | 20240325 | 111100 | 256162771500 | 488000 | 487500 | 488000 | 487000 | 479 |
| 459 | 20240325 | 111000 | 255929241000 | 487500 | 487000 | 488000 | 487000 | 982 |
| 460 | 20240325 | 110900 | 255450555500 | 487000 | 488000 | 488000 | 487000 | 1371 |
| 461 | 20240325 | 110800 | 254782412000 | 487500 | 487000 | 488000 | 487000 | 572 |
| 462 | 20240325 | 110700 | 254503576000 | 487000 | 487000 | 487500 | 487000 | 512 |
| 463 | 20240325 | 110600 | 254254156500 | 487000 | 487000 | 487500 | 486500 | 1091 |
| 464 | 20240325 | 110500 | 253723054500 | 487000 | 489000 | 489000 | 486500 | 3141 |
| 465 | 20240325 | 110400 | 252190855500 | 489000 | 488500 | 489000 | 488500 | 285 |
| 466 | 20240325 | 110300 | 252051559500 | 489000 | 488000 | 489000 | 488000 | 202 |
| 467 | 20240325 | 110200 | 251952859000 | 488500 | 488500 | 489000 | 488500 | 1282 |
| 468 | 20240325 | 110100 | 251326572000 | 488500 | 488000 | 488500 | 487500 | 847 |
| 469 | 20240325 | 110000 | 250913064500 | 488000 | 488000 | 488500 | 487500 | 739 |
| 470 | 20240325 | 105900 | 250552418500 | 488000 | 488000 | 488500 | 488000 | 2727 |
| 471 | 20240325 | 105800 | 249220797500 | 488000 | 488000 | 488500 | 487500 | 884 |
| 472 | 20240325 | 105700 | 248789244500 | 487500 | 486500 | 488000 | 486500 | 2709 |
| 473 | 20240325 | 105600 | 247469924500 | 486500 | 487500 | 487500 | 486500 | 4090 |
| 474 | 20240325 | 105500 | 245479688500 | 487000 | 488000 | 488500 | 487000 | 4096 |
| 475 | 20240325 | 105400 | 243482433500 | 488000 | 488500 | 489000 | 488000 | 1716 |
| 476 | 20240325 | 105300 | 242644358500 | 488500 | 490000 | 490000 | 488500 | 3324 |
| 477 | 20240325 | 105200 | 241018888500 | 490000 | 489500 | 490000 | 489000 | 595 |
| 478 | 20240325 | 105100 | 240727682000 | 489500 | 489500 | 489500 | 489000 | 977 |
| 479 | 20240325 | 105000 | 240249767000 | 489000 | 490500 | 491000 | 489000 | 2184 |
| 480 | 20240325 | 104900 | 239179710500 | 490500 | 491000 | 491000 | 490500 | 858 |
| 481 | 20240325 | 104800 | 238758603500 | 491000 | 490000 | 491000 | 490000 | 1139 |
| 482 | 20240325 | 104700 | 238199911500 | 490500 | 489500 | 491000 | 489500 | 1706 |
| 483 | 20240325 | 104600 | 237363286000 | 490000 | 489500 | 490000 | 489000 | 1399 |
| 484 | 20240325 | 104500 | 236678319000 | 489500 | 490500 | 490500 | 489000 | 2011 |
| 485 | 20240325 | 104400 | 235693425500 | 490500 | 491000 | 491000 | 490000 | 1639 |
| 486 | 20240325 | 104300 | 234889733000 | 490500 | 490500 | 491000 | 489500 | 3601 |
| 487 | 20240325 | 104200 | 233125437500 | 490500 | 492000 | 492000 | 490000 | 4787 |
| 488 | 20240325 | 104100 | 230776376500 | 492000 | 492000 | 492000 | 491500 | 708 |
| 489 | 20240325 | 104000 | 230428339500 | 492000 | 492500 | 493000 | 491500 | 2550 |
| 490 | 20240325 | 103900 | 229172614000 | 492500 | 494000 | 494500 | 492500 | 5875 |
| 491 | 20240325 | 103800 | 226270917500 | 494000 | 493500 | 494500 | 493000 | 4926 |
| 492 | 20240325 | 103700 | 223838686500 | 493000 | 492500 | 493500 | 492500 | 2319 |
| 493 | 20240325 | 103600 | 222695277000 | 493000 | 493000 | 493000 | 492500 | 1371 |
| 494 | 20240325 | 103500 | 222019865500 | 493000 | 493000 | 493500 | 492500 | 2020 |
| 495 | 20240325 | 103400 | 221023978000 | 493000 | 492000 | 493000 | 491500 | 2201 |
| 496 | 20240325 | 103300 | 219940836000 | 492000 | 493500 | 493500 | 492000 | 3388 |
| 497 | 20240325 | 103200 | 218271837500 | 493500 | 494000 | 494000 | 493000 | 3921 |
| 498 | 20240325 | 103100 | 216336692000 | 494000 | 493500 | 494000 | 493000 | 5470 |
| 499 | 20240325 | 103000 | 213636914000 | 493500 | 492500 | 493500 | 492500 | 8104 |
| 500 | 20240325 | 102900 | 209640316000 | 492500 | 491500 | 492500 | 491000 | 10302 |
| 501 | 20240325 | 102800 | 204572062000 | 491500 | 491500 | 491500 | 491000 | 1110 |
| 502 | 20240325 | 102700 | 204026586000 | 491000 | 491000 | 491500 | 491000 | 2151 |
| 503 | 20240325 | 102600 | 202970002000 | 491500 | 491000 | 491500 | 490500 | 1893 |
| 504 | 20240325 | 102500 | 202040514500 | 491000 | 490500 | 491000 | 490000 | 2444 |
| 505 | 20240325 | 102400 | 200841640500 | 490500 | 490000 | 490500 | 490000 | 750 |
| 506 | 20240325 | 102300 | 200473930500 | 490000 | 491000 | 491000 | 490000 | 1390 |
| 507 | 20240325 | 102200 | 199792455500 | 490500 | 491000 | 491500 | 490500 | 2285 |
| 508 | 20240325 | 102100 | 198670657500 | 491000 | 492000 | 492000 | 491000 | 4787 |
| 509 | 20240325 | 102000 | 196318422000 | 492000 | 491500 | 492000 | 491500 | 1511 |
| 510 | 20240325 | 101900 | 195575354000 | 492000 | 491500 | 492000 | 491000 | 3607 |
| 511 | 20240325 | 101800 | 193802425500 | 491000 | 491500 | 491500 | 491000 | 3338 |
| 512 | 20240325 | 101700 | 192161906500 | 491000 | 491000 | 491500 | 490000 | 5972 |
| 513 | 20240325 | 101600 | 189230406000 | 491000 | 490000 | 491000 | 489500 | 6121 |
| 514 | 20240325 | 101500 | 186230382000 | 490000 | 489500 | 490000 | 489000 | 1488 |
| 515 | 20240325 | 101400 | 185501599500 | 489500 | 489500 | 489500 | 489000 | 1288 |
| 516 | 20240325 | 101300 | 184871185000 | 489000 | 488000 | 489500 | 488000 | 701 |
| 517 | 20240325 | 101200 | 184528543500 | 488500 | 488500 | 488500 | 488000 | 474 |
| 518 | 20240325 | 101100 | 184297060000 | 488500 | 488000 | 488500 | 488000 | 570 |
| 519 | 20240325 | 101000 | 184018831000 | 488000 | 487500 | 488500 | 487000 | 1060 |
| 520 | 20240325 | 100900 | 183501662500 | 487000 | 487500 | 487500 | 487000 | 1925 |
| 521 | 20240325 | 100800 | 182564115500 | 487500 | 488000 | 488000 | 487000 | 1455 |
| 522 | 20240325 | 100700 | 181854619000 | 488500 | 489000 | 489500 | 488000 | 1885 |
| 523 | 20240325 | 100600 | 180933027500 | 489000 | 489000 | 490000 | 489000 | 2027 |
| 524 | 20240325 | 100500 | 179940765000 | 489500 | 489000 | 489500 | 488500 | 2719 |
| 525 | 20240325 | 100400 | 178611367500 | 489500 | 489500 | 489500 | 489000 | 835 |
| 526 | 20240325 | 100300 | 178202863000 | 489000 | 488000 | 489500 | 488000 | 2362 |
| 527 | 20240325 | 100200 | 177047965000 | 488500 | 488000 | 489000 | 488000 | 2714 |
| 528 | 20240325 | 100100 | 175722332500 | 488500 | 487500 | 488500 | 487000 | 1118 |
| 529 | 20240325 | 100000 | 175176816000 | 487500 | 486500 | 487500 | 486500 | 1021 |
| 530 | 20240325 | 095900 | 174679805000 | 486500 | 487500 | 487500 | 486500 | 1900 |
| 531 | 20240325 | 095800 | 173754710500 | 487500 | 488500 | 489000 | 487000 | 1484 |
| 532 | 20240325 | 095700 | 173030646000 | 489000 | 489000 | 489500 | 488000 | 5115 |
| 533 | 20240325 | 095600 | 170529725000 | 489000 | 488500 | 489000 | 488000 | 2553 |
| 534 | 20240325 | 095500 | 169282062000 | 488500 | 486500 | 488500 | 486500 | 3390 |
| 535 | 20240325 | 095400 | 167628539000 | 487000 | 486000 | 487000 | 486000 | 1517 |
| 536 | 20240325 | 095300 | 166890427000 | 486000 | 486000 | 486500 | 485500 | 2008 |
| 537 | 20240325 | 095200 | 165914013500 | 486000 | 485000 | 486500 | 485000 | 4499 |
| 538 | 20240325 | 095100 | 163729936000 | 485000 | 487000 | 487000 | 485000 | 6472 |
| 539 | 20240325 | 095000 | 160585060500 | 486500 | 487000 | 487000 | 486500 | 1253 |
| 540 | 20240325 | 094900 | 159975140500 | 486500 | 487500 | 488000 | 486500 | 1643 |
| 541 | 20240325 | 094800 | 159174991000 | 487500 | 487000 | 488000 | 486500 | 1989 |
| 542 | 20240325 | 094700 | 158206324500 | 487000 | 486500 | 487000 | 486500 | 1354 |
| 543 | 20240325 | 094600 | 157547322500 | 486500 | 487500 | 488000 | 486500 | 3506 |
| 544 | 20240325 | 094500 | 155838573500 | 487500 | 487500 | 488000 | 487500 | 1258 |
| 545 | 20240325 | 094400 | 155225037500 | 488000 | 488500 | 489500 | 487500 | 3177 |
| 546 | 20240325 | 094300 | 153672724000 | 488500 | 488000 | 489000 | 487500 | 1490 |
| 547 | 20240325 | 094200 | 152945297000 | 488000 | 488000 | 488000 | 487500 | 1224 |
| 548 | 20240325 | 094100 | 152348133000 | 487500 | 486500 | 488500 | 486500 | 2711 |
| 549 | 20240325 | 094000 | 151026505500 | 486500 | 487500 | 488000 | 486500 | 4737 |
| 550 | 20240325 | 093900 | 148720229500 | 488000 | 488500 | 489000 | 487500 | 3451 |
| 551 | 20240325 | 093800 | 147036057500 | 488500 | 490500 | 491000 | 488000 | 5604 |
| 552 | 20240325 | 093700 | 144291622000 | 490500 | 490500 | 491000 | 490500 | 1304 |
| 553 | 20240325 | 093600 | 143651529500 | 491000 | 489000 | 491500 | 489000 | 2936 |
| 554 | 20240325 | 093500 | 142211953500 | 489000 | 491500 | 492000 | 489000 | 6819 |
| 555 | 20240325 | 093400 | 138863213500 | 492000 | 490500 | 492000 | 490000 | 6827 |
| 556 | 20240325 | 093300 | 135510918500 | 490500 | 489500 | 491000 | 489500 | 4852 |
| 557 | 20240325 | 093200 | 133131617500 | 490000 | 489500 | 490000 | 489000 | 1837 |
| 558 | 20240325 | 093100 | 132232007000 | 489500 | 487000 | 490000 | 487000 | 3806 |
| 559 | 20240325 | 093000 | 130371576000 | 487500 | 486000 | 487500 | 486000 | 3647 |
| 560 | 20240325 | 092900 | 128596141500 | 486000 | 489000 | 489000 | 486000 | 8157 |
| 561 | 20240325 | 092800 | 124621118500 | 488500 | 491000 | 491000 | 488500 | 7849 |
| 562 | 20240325 | 092700 | 120777880000 | 491000 | 490000 | 491500 | 489000 | 6612 |
| 563 | 20240325 | 092600 | 117537758000 | 489500 | 490000 | 492000 | 489500 | 19938 |
| 564 | 20240325 | 092500 | 107755210000 | 490000 | 489500 | 490000 | 489500 | 5476 |
| 565 | 20240325 | 092400 | 105072379000 | 489500 | 489000 | 490000 | 488500 | 4955 |
| 566 | 20240325 | 092300 | 102648179000 | 489000 | 487500 | 490000 | 487000 | 15101 |
| 567 | 20240325 | 092200 | 95266270000 | 487000 | 487500 | 488000 | 487000 | 3325 |
| 568 | 20240325 | 092100 | 93645410000 | 488000 | 487500 | 488000 | 487000 | 6041 |
| 569 | 20240325 | 092000 | 90699328500 | 487500 | 486000 | 488000 | 486000 | 5898 |
| 570 | 20240325 | 091900 | 87827304500 | 486000 | 485500 | 486500 | 485500 | 3536 |
| 571 | 20240325 | 091800 | 86108582000 | 486000 | 485500 | 486000 | 485000 | 2168 |
| 572 | 20240325 | 091700 | 85056123500 | 485500 | 486500 | 486500 | 485000 | 2913 |
| 573 | 20240325 | 091600 | 83640600500 | 486000 | 486500 | 487000 | 486000 | 2481 |
| 574 | 20240325 | 091500 | 82433964000 | 486500 | 486000 | 487000 | 485000 | 5918 |
| 575 | 20240325 | 091400 | 79559908500 | 485500 | 487000 | 487500 | 485500 | 5373 |
| 576 | 20240325 | 091300 | 76944474500 | 487500 | 487500 | 488500 | 487000 | 11295 |
| 577 | 20240325 | 091200 | 71434562500 | 487500 | 486000 | 487500 | 485500 | 4228 |
| 578 | 20240325 | 091100 | 69377635500 | 485500 | 485000 | 487500 | 485000 | 9153 |
| 579 | 20240325 | 091000 | 64926542000 | 485000 | 485000 | 486000 | 485000 | 3353 |
| 580 | 20240325 | 090900 | 63298964500 | 485500 | 485000 | 486500 | 485000 | 7578 |
| 581 | 20240325 | 090800 | 59618090500 | 485500 | 483000 | 485500 | 483000 | 5037 |
| 582 | 20240325 | 090700 | 57177492500 | 483500 | 482500 | 484500 | 482500 | 4139 |
| 583 | 20240325 | 090600 | 55176618500 | 482500 | 482000 | 485000 | 482000 | 7865 |
| 584 | 20240325 | 090500 | 51375730500 | 482000 | 487000 | 487000 | 481500 | 9206 |
| 585 | 20240325 | 090400 | 46917556000 | 487000 | 485500 | 487500 | 484000 | 12061 |
| 586 | 20240325 | 090300 | 41058973500 | 486000 | 488000 | 488500 | 485500 | 16723 |
| 587 | 20240325 | 090200 | 32918011500 | 488000 | 486000 | 488500 | 485000 | 16897 |
| 588 | 20240325 | 090100 | 24693630500 | 486000 | 480500 | 486000 | 479500 | 21198 |
| 589 | 20240325 | 090000 | 14461770000 | 481000 | 478000 | 481000 | 475000 | 29725 |