35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 15255 |
| 3 | 20240327 | 184300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 4 | 20240327 | 184200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 5 | 20240327 | 184100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 6 | 20240327 | 184000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 7 | 20240327 | 183900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 8 | 20240327 | 183800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 9 | 20240327 | 183700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 10 | 20240327 | 183600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 11 | 20240327 | 183500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 12 | 20240327 | 183400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 13 | 20240327 | 183300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 14 | 20240327 | 183200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 15 | 20240327 | 183100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 16 | 20240327 | 183000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 17 | 20240327 | 182900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 18 | 20240327 | 182800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 19 | 20240327 | 182700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 20 | 20240327 | 182600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 21 | 20240327 | 182500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 22 | 20240327 | 182400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 23 | 20240327 | 182300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 24 | 20240327 | 182200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 25 | 20240327 | 182100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 26 | 20240327 | 182000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 27 | 20240327 | 181900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 28 | 20240327 | 181800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 29 | 20240327 | 181700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 30 | 20240327 | 181600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 31 | 20240327 | 181500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 32 | 20240327 | 181400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 15255 |
| 33 | 20240327 | 181300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 34 | 20240327 | 181200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 35 | 20240327 | 181100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 36 | 20240327 | 181000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 37 | 20240327 | 180900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 38 | 20240327 | 180800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 39 | 20240327 | 180700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 40 | 20240327 | 180600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 41 | 20240327 | 180500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 42 | 20240327 | 180400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 43 | 20240327 | 180300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 44 | 20240327 | 180200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 45 | 20240327 | 180100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 46 | 20240327 | 180000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 47 | 20240327 | 175900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 48 | 20240327 | 175800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 49 | 20240327 | 175700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 50 | 20240327 | 175600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 51 | 20240327 | 175500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 52 | 20240327 | 175400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 53 | 20240327 | 175300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 54 | 20240327 | 175200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 55 | 20240327 | 175100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 56 | 20240327 | 175000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 57 | 20240327 | 174900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 58 | 20240327 | 174800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 59 | 20240327 | 174700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 60 | 20240327 | 174600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 61 | 20240327 | 174500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 62 | 20240327 | 174400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 15255 |
| 63 | 20240327 | 174300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 64 | 20240327 | 174200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 65 | 20240327 | 174100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 66 | 20240327 | 174000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 67 | 20240327 | 173900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 68 | 20240327 | 173800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 69 | 20240327 | 173700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 70 | 20240327 | 173600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 71 | 20240327 | 173500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 72 | 20240327 | 173400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 73 | 20240327 | 173300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 74 | 20240327 | 173200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 75 | 20240327 | 173100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 76 | 20240327 | 173000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 77 | 20240327 | 172900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 78 | 20240327 | 172800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 79 | 20240327 | 172700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 80 | 20240327 | 172600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 81 | 20240327 | 172500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 82 | 20240327 | 172400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 83 | 20240327 | 172300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 84 | 20240327 | 172200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 85 | 20240327 | 172100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 86 | 20240327 | 172000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 87 | 20240327 | 171900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 88 | 20240327 | 171800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 89 | 20240327 | 171700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 90 | 20240327 | 171600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 91 | 20240327 | 171500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 92 | 20240327 | 171400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 15255 |
| 93 | 20240327 | 171300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 94 | 20240327 | 171200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 95 | 20240327 | 171100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 96 | 20240327 | 171000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 97 | 20240327 | 170900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 98 | 20240327 | 170800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 99 | 20240327 | 170700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 100 | 20240327 | 170600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 101 | 20240327 | 170500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 102 | 20240327 | 170400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 103 | 20240327 | 170300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 104 | 20240327 | 170200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 105 | 20240327 | 170100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 106 | 20240327 | 170000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 107 | 20240327 | 165900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 108 | 20240327 | 165800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 109 | 20240327 | 165700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 110 | 20240327 | 165600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 111 | 20240327 | 165500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 112 | 20240327 | 165400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 113 | 20240327 | 165300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 114 | 20240327 | 165200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 115 | 20240327 | 165100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 116 | 20240327 | 165000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 117 | 20240327 | 164900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 118 | 20240327 | 164800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 119 | 20240327 | 164700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 120 | 20240327 | 164600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 121 | 20240327 | 164500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 122 | 20240327 | 164400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 15255 |
| 123 | 20240327 | 164300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 124 | 20240327 | 164200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 125 | 20240327 | 164100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 126 | 20240327 | 164000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 127 | 20240327 | 163900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 128 | 20240327 | 163800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 129 | 20240327 | 163700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 130 | 20240327 | 163600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 131 | 20240327 | 163500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 132 | 20240327 | 163400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 133 | 20240327 | 163300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 134 | 20240327 | 163200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 135 | 20240327 | 163100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 136 | 20240327 | 163000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 137 | 20240327 | 162900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 138 | 20240327 | 162800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 139 | 20240327 | 162700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 140 | 20240327 | 162600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 141 | 20240327 | 162500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 142 | 20240327 | 162400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 143 | 20240327 | 162300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 144 | 20240327 | 162200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 145 | 20240327 | 162100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 146 | 20240327 | 162000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 147 | 20240327 | 161900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 148 | 20240327 | 161800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 149 | 20240327 | 161700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 150 | 20240327 | 161600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 151 | 20240327 | 161500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 152 | 20240327 | 161400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 15255 |
| 153 | 20240327 | 161300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 154 | 20240327 | 161200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 155 | 20240327 | 161100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 156 | 20240327 | 161000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 157 | 20240327 | 160900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 158 | 20240327 | 160800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 159 | 20240327 | 160700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 160 | 20240327 | 160600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 161 | 20240327 | 160500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 162 | 20240327 | 160400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 163 | 20240327 | 160300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 164 | 20240327 | 160200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 165 | 20240327 | 160100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 166 | 20240327 | 160000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 167 | 20240327 | 155900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 168 | 20240327 | 155800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 169 | 20240327 | 155700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 170 | 20240327 | 155600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 171 | 20240327 | 155500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 172 | 20240327 | 155400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 173 | 20240327 | 155300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 174 | 20240327 | 155200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 175 | 20240327 | 155100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 176 | 20240327 | 155000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 177 | 20240327 | 154900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 178 | 20240327 | 154800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 179 | 20240327 | 154700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 180 | 20240327 | 154600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 181 | 20240327 | 154500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 182 | 20240327 | 154400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 15255 |
| 183 | 20240327 | 154300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 184 | 20240327 | 154200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 185 | 20240327 | 154100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 186 | 20240327 | 154000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 187 | 20240327 | 153900 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 188 | 20240327 | 153800 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 189 | 20240327 | 153700 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 190 | 20240327 | 153600 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 191 | 20240327 | 153500 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 192 | 20240327 | 153400 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 193 | 20240327 | 153300 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 194 | 20240327 | 153200 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 195 | 20240327 | 153100 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 0 |
| 196 | 20240327 | 153000 | 276579703000 | 480500 | 480500 | 480500 | 480500 | 15255 |
| 197 | 20240327 | 152900 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 198 | 20240327 | 152800 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 199 | 20240327 | 152700 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 200 | 20240327 | 152600 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 201 | 20240327 | 152500 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 202 | 20240327 | 152400 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 203 | 20240327 | 152300 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 204 | 20240327 | 152200 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 205 | 20240327 | 152100 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 206 | 20240327 | 152000 | 269249675500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 207 | 20240327 | 151900 | 269249675500 | 480500 | 481000 | 481500 | 480500 | 2935 |
| 208 | 20240327 | 151800 | 267838246000 | 480500 | 481500 | 481500 | 480000 | 3843 |
| 209 | 20240327 | 151700 | 265991758000 | 481000 | 481000 | 482000 | 481000 | 1488 |
| 210 | 20240327 | 151600 | 265275471500 | 481000 | 481000 | 481500 | 480500 | 1199 |
| 211 | 20240327 | 151500 | 264698724500 | 481000 | 480500 | 481500 | 480500 | 2453 |
| 212 | 20240327 | 151400 | 263518951000 | 481000 | 481000 | 481000 | 480500 | 1064 |
| 213 | 20240327 | 151300 | 263007358500 | 480500 | 481000 | 481000 | 480500 | 1347 |
| 214 | 20240327 | 151200 | 262359826000 | 481000 | 481000 | 481000 | 480500 | 682 |
| 215 | 20240327 | 151100 | 262031848500 | 481000 | 481000 | 481000 | 480500 | 589 |
| 216 | 20240327 | 151000 | 261748615500 | 481000 | 481000 | 481000 | 480500 | 1095 |
| 217 | 20240327 | 150900 | 261222013500 | 480500 | 481500 | 481500 | 480500 | 1460 |
| 218 | 20240327 | 150800 | 260519821000 | 481500 | 481000 | 481500 | 481000 | 475 |
| 219 | 20240327 | 150700 | 260291219000 | 481500 | 481000 | 481500 | 480500 | 567 |
| 220 | 20240327 | 150600 | 260018446000 | 481000 | 481500 | 481500 | 480500 | 1126 |
| 221 | 20240327 | 150500 | 259476748500 | 481500 | 480500 | 481500 | 480500 | 721 |
| 222 | 20240327 | 150400 | 259129922000 | 480500 | 481500 | 481500 | 480500 | 1570 |
| 223 | 20240327 | 150300 | 258374913000 | 481500 | 481500 | 481500 | 481000 | 1672 |
| 224 | 20240327 | 150200 | 257570536500 | 481500 | 481500 | 481500 | 481000 | 669 |
| 225 | 20240327 | 150100 | 257248639500 | 481500 | 480500 | 481500 | 480500 | 762 |
| 226 | 20240327 | 150000 | 256882185000 | 480500 | 480500 | 481000 | 480500 | 1211 |
| 227 | 20240327 | 145900 | 256300050000 | 481000 | 480500 | 481000 | 480500 | 436 |
| 228 | 20240327 | 145800 | 256090441500 | 481000 | 481500 | 482000 | 480000 | 4769 |
| 229 | 20240327 | 145700 | 253796795500 | 482000 | 482000 | 482000 | 481500 | 963 |
| 230 | 20240327 | 145600 | 253332684500 | 482000 | 481500 | 482000 | 481500 | 455 |
| 231 | 20240327 | 145500 | 253113468500 | 482000 | 481500 | 482000 | 481500 | 723 |
| 232 | 20240327 | 145400 | 252765123500 | 482000 | 481500 | 482000 | 481000 | 576 |
| 233 | 20240327 | 145300 | 252487753000 | 481500 | 481000 | 481500 | 481000 | 984 |
| 234 | 20240327 | 145200 | 252014044500 | 481500 | 481000 | 481500 | 481000 | 396 |
| 235 | 20240327 | 145100 | 251823443000 | 481500 | 481000 | 481500 | 481000 | 327 |
| 236 | 20240327 | 145000 | 251666057000 | 480500 | 481500 | 481500 | 480500 | 825 |
| 237 | 20240327 | 144900 | 251269317000 | 481500 | 481000 | 481500 | 480500 | 1078 |
| 238 | 20240327 | 144800 | 250750612500 | 481500 | 480500 | 481500 | 480500 | 762 |
| 239 | 20240327 | 144700 | 250384156500 | 481000 | 481000 | 481000 | 480500 | 477 |
| 240 | 20240327 | 144600 | 250154860000 | 481000 | 481500 | 481500 | 480500 | 1161 |
| 241 | 20240327 | 144500 | 249596358500 | 481500 | 481500 | 482000 | 481000 | 632 |
| 242 | 20240327 | 144400 | 249292100000 | 482000 | 481500 | 482000 | 481000 | 513 |
| 243 | 20240327 | 144300 | 249045058500 | 482000 | 482000 | 482000 | 481000 | 666 |
| 244 | 20240327 | 144200 | 248724347500 | 482000 | 481500 | 482000 | 481000 | 882 |
| 245 | 20240327 | 144100 | 248299603000 | 481500 | 481500 | 482000 | 481000 | 1017 |
| 246 | 20240327 | 144000 | 247810101000 | 482000 | 482000 | 482000 | 481500 | 401 |
| 247 | 20240327 | 143900 | 247616975500 | 482000 | 481500 | 482000 | 481500 | 518 |
| 248 | 20240327 | 143800 | 247367522000 | 482000 | 482500 | 482500 | 481500 | 2681 |
| 249 | 20240327 | 143700 | 246074486500 | 483000 | 482500 | 483000 | 482500 | 654 |
| 250 | 20240327 | 143600 | 245758806000 | 483000 | 483000 | 483000 | 482500 | 630 |
| 251 | 20240327 | 143500 | 245454592000 | 483000 | 483500 | 483500 | 482500 | 1648 |
| 252 | 20240327 | 143400 | 244658682500 | 483500 | 483000 | 483500 | 483000 | 514 |
| 253 | 20240327 | 143300 | 244410275000 | 483500 | 483000 | 483500 | 483000 | 530 |
| 254 | 20240327 | 143200 | 244154163500 | 483000 | 483000 | 483500 | 483000 | 292 |
| 255 | 20240327 | 143100 | 244013054500 | 483500 | 484000 | 484000 | 483000 | 913 |
| 256 | 20240327 | 143000 | 243571634000 | 484000 | 484500 | 484500 | 483500 | 1294 |
| 257 | 20240327 | 142900 | 242945515000 | 484500 | 484500 | 485000 | 484000 | 3290 |
| 258 | 20240327 | 142800 | 241351685500 | 485000 | 484500 | 485000 | 484500 | 688 |
| 259 | 20240327 | 142700 | 241018081500 | 485000 | 484500 | 485000 | 484500 | 387 |
| 260 | 20240327 | 142600 | 240830480000 | 484500 | 484500 | 485000 | 484000 | 774 |
| 261 | 20240327 | 142500 | 240455473500 | 484500 | 484500 | 484500 | 484000 | 2397 |
| 262 | 20240327 | 142400 | 239294309500 | 484500 | 484500 | 484500 | 484000 | 439 |
| 263 | 20240327 | 142300 | 239081661000 | 484500 | 484500 | 484500 | 484000 | 639 |
| 264 | 20240327 | 142200 | 238772126500 | 484500 | 484500 | 484500 | 484000 | 422 |
| 265 | 20240327 | 142100 | 238567703000 | 484500 | 484500 | 484500 | 484000 | 555 |
| 266 | 20240327 | 142000 | 238298970500 | 484500 | 484500 | 484500 | 484000 | 388 |
| 267 | 20240327 | 141900 | 238111010000 | 484000 | 484500 | 484500 | 484000 | 232 |
| 268 | 20240327 | 141800 | 237998656500 | 484500 | 484000 | 484500 | 483500 | 1293 |
| 269 | 20240327 | 141700 | 237372894500 | 483500 | 483500 | 484000 | 483000 | 350 |
| 270 | 20240327 | 141600 | 237203674500 | 483000 | 484500 | 484500 | 483000 | 1861 |
| 271 | 20240327 | 141500 | 236303472000 | 484000 | 484500 | 484500 | 484000 | 504 |
| 272 | 20240327 | 141400 | 236059421000 | 484500 | 484500 | 484500 | 484000 | 361 |
| 273 | 20240327 | 141300 | 235884548000 | 484000 | 484500 | 484500 | 484000 | 390 |
| 274 | 20240327 | 141200 | 235695756500 | 484000 | 484000 | 484500 | 483500 | 2196 |
| 275 | 20240327 | 141100 | 234632914000 | 483500 | 484000 | 484000 | 483500 | 335 |
| 276 | 20240327 | 141000 | 234470856000 | 484000 | 484000 | 484000 | 483500 | 882 |
| 277 | 20240327 | 140900 | 234044128500 | 483500 | 484000 | 484000 | 483000 | 1276 |
| 278 | 20240327 | 140800 | 233427189000 | 483500 | 484000 | 484000 | 483500 | 346 |
| 279 | 20240327 | 140700 | 233259817500 | 483500 | 483500 | 484000 | 483000 | 657 |
| 280 | 20240327 | 140600 | 232942173000 | 483000 | 483500 | 483500 | 483000 | 404 |
| 281 | 20240327 | 140500 | 232746904000 | 483500 | 484000 | 484000 | 483000 | 1401 |
| 282 | 20240327 | 140400 | 232069401500 | 484000 | 484000 | 484000 | 483500 | 354 |
| 283 | 20240327 | 140300 | 231898107500 | 483500 | 484000 | 484000 | 483500 | 416 |
| 284 | 20240327 | 140200 | 231696838500 | 484000 | 484000 | 484500 | 483500 | 979 |
| 285 | 20240327 | 140100 | 231223014500 | 484000 | 483500 | 484500 | 483500 | 2965 |
| 286 | 20240327 | 140000 | 229787713500 | 484000 | 484000 | 484000 | 483500 | 694 |
| 287 | 20240327 | 135900 | 229451885500 | 484000 | 484000 | 484000 | 483500 | 509 |
| 288 | 20240327 | 135800 | 229205631000 | 484000 | 484000 | 484000 | 483500 | 397 |
| 289 | 20240327 | 135700 | 229013520000 | 484000 | 484000 | 484000 | 483500 | 394 |
| 290 | 20240327 | 135600 | 228822879000 | 484000 | 484000 | 484000 | 483500 | 962 |
| 291 | 20240327 | 135500 | 228357523500 | 484000 | 484000 | 484000 | 483500 | 644 |
| 292 | 20240327 | 135400 | 228045849000 | 484000 | 484000 | 484000 | 483500 | 708 |
| 293 | 20240327 | 135300 | 227703371000 | 483500 | 484000 | 484000 | 483500 | 341 |
| 294 | 20240327 | 135200 | 227538377000 | 484000 | 484000 | 484000 | 483500 | 371 |
| 295 | 20240327 | 135100 | 227358918000 | 484000 | 484000 | 484000 | 483500 | 681 |
| 296 | 20240327 | 135000 | 227029597500 | 483500 | 484000 | 484000 | 483500 | 304 |
| 297 | 20240327 | 134900 | 226882580500 | 483500 | 484000 | 484000 | 483500 | 212 |
| 298 | 20240327 | 134800 | 226780025500 | 484000 | 483500 | 484000 | 483500 | 336 |
| 299 | 20240327 | 134700 | 226617540000 | 484000 | 484000 | 484000 | 483000 | 1095 |
| 300 | 20240327 | 134600 | 226088025000 | 483500 | 484000 | 484000 | 483500 | 215 |
| 301 | 20240327 | 134500 | 225984017500 | 483500 | 483500 | 484000 | 483000 | 333 |
| 302 | 20240327 | 134400 | 225823012000 | 483500 | 483500 | 484000 | 483500 | 1728 |
| 303 | 20240327 | 134300 | 224987419500 | 484000 | 484000 | 484000 | 483500 | 484 |
| 304 | 20240327 | 134200 | 224753186000 | 484000 | 484000 | 484000 | 483500 | 840 |
| 305 | 20240327 | 134100 | 224346640500 | 484000 | 483500 | 484000 | 483000 | 3434 |
| 306 | 20240327 | 134000 | 222685477000 | 483000 | 483500 | 483500 | 483000 | 410 |
| 307 | 20240327 | 133900 | 222487271500 | 483500 | 483500 | 483500 | 483000 | 322 |
| 308 | 20240327 | 133800 | 222331597000 | 483500 | 483500 | 483500 | 483000 | 240 |
| 309 | 20240327 | 133700 | 222215576000 | 483000 | 483000 | 483500 | 483000 | 231 |
| 310 | 20240327 | 133600 | 222103951000 | 483000 | 483000 | 483500 | 482500 | 848 |
| 311 | 20240327 | 133500 | 221694396500 | 483000 | 483000 | 483000 | 482500 | 561 |
| 312 | 20240327 | 133400 | 221423459000 | 483000 | 483000 | 483000 | 482500 | 871 |
| 313 | 20240327 | 133300 | 221002955000 | 482500 | 483000 | 483000 | 482500 | 305 |
| 314 | 20240327 | 133200 | 220855688500 | 482500 | 482500 | 483000 | 482000 | 1475 |
| 315 | 20240327 | 133100 | 220143803000 | 482500 | 482000 | 482500 | 482000 | 418 |
| 316 | 20240327 | 133000 | 219942240000 | 482500 | 482500 | 482500 | 482000 | 306 |
| 317 | 20240327 | 132900 | 219794652000 | 482000 | 482500 | 482500 | 482000 | 179 |
| 318 | 20240327 | 132800 | 219708322000 | 482000 | 483000 | 483000 | 482000 | 1425 |
| 319 | 20240327 | 132700 | 219020723500 | 482500 | 483000 | 483000 | 482500 | 333 |
| 320 | 20240327 | 132600 | 218859965000 | 482500 | 483000 | 483000 | 482500 | 413 |
| 321 | 20240327 | 132500 | 218660525000 | 482500 | 483000 | 483000 | 482500 | 539 |
| 322 | 20240327 | 132400 | 218400322000 | 483000 | 482500 | 483000 | 482500 | 273 |
| 323 | 20240327 | 132300 | 218268561500 | 482500 | 482000 | 483000 | 481500 | 2053 |
| 324 | 20240327 | 132200 | 217278556500 | 482000 | 482000 | 482000 | 481500 | 132 |
| 325 | 20240327 | 132100 | 217214976000 | 481500 | 482000 | 482000 | 481500 | 310 |
| 326 | 20240327 | 132000 | 217065654500 | 481500 | 482000 | 482000 | 481500 | 273 |
| 327 | 20240327 | 131900 | 216934115000 | 482000 | 482500 | 482500 | 482000 | 638 |
| 328 | 20240327 | 131800 | 216626578000 | 482500 | 483000 | 483000 | 482500 | 742 |
| 329 | 20240327 | 131700 | 216268527000 | 482500 | 483500 | 483500 | 482500 | 933 |
| 330 | 20240327 | 131600 | 215817883500 | 483500 | 483000 | 483500 | 482500 | 3976 |
| 331 | 20240327 | 131500 | 213897938500 | 482500 | 482500 | 483000 | 482000 | 486 |
| 332 | 20240327 | 131400 | 213663431000 | 482500 | 482500 | 483000 | 482000 | 3231 |
| 333 | 20240327 | 131300 | 212104465500 | 482000 | 481500 | 482500 | 481500 | 2734 |
| 334 | 20240327 | 131200 | 210787066500 | 481000 | 481000 | 481500 | 480500 | 1561 |
| 335 | 20240327 | 131100 | 210036062000 | 481000 | 480500 | 481000 | 480500 | 372 |
| 336 | 20240327 | 131000 | 209857250500 | 480500 | 480500 | 480500 | 480000 | 520 |
| 337 | 20240327 | 130900 | 209607413500 | 480500 | 480000 | 480500 | 480000 | 239 |
| 338 | 20240327 | 130800 | 209492611000 | 480500 | 480000 | 480500 | 479500 | 1091 |
| 339 | 20240327 | 130700 | 208968957000 | 480000 | 480000 | 480000 | 479500 | 145 |
| 340 | 20240327 | 130600 | 208899369000 | 480000 | 480000 | 480000 | 479500 | 187 |
| 341 | 20240327 | 130500 | 208809634500 | 479500 | 480500 | 480500 | 479500 | 1973 |
| 342 | 20240327 | 130400 | 207862714000 | 480000 | 480500 | 480500 | 480000 | 486 |
| 343 | 20240327 | 130300 | 207629207000 | 480500 | 480500 | 480500 | 480000 | 239 |
| 344 | 20240327 | 130200 | 207514375500 | 480500 | 480000 | 480500 | 479500 | 961 |
| 345 | 20240327 | 130100 | 207052976000 | 480000 | 480000 | 480000 | 479500 | 489 |
| 346 | 20240327 | 130000 | 206818298500 | 479500 | 480000 | 480000 | 479500 | 372 |
| 347 | 20240327 | 125900 | 206639808000 | 480000 | 480000 | 480000 | 479500 | 501 |
| 348 | 20240327 | 125800 | 206399351000 | 480000 | 480000 | 480000 | 479500 | 332 |
| 349 | 20240327 | 125700 | 206240040000 | 479500 | 480000 | 480000 | 479500 | 258 |
| 350 | 20240327 | 125600 | 206116208000 | 479500 | 479500 | 480000 | 479000 | 744 |
| 351 | 20240327 | 125500 | 205759469000 | 479000 | 479500 | 479500 | 479000 | 348 |
| 352 | 20240327 | 125400 | 205592620500 | 479500 | 479500 | 479500 | 479000 | 249 |
| 353 | 20240327 | 125300 | 205473247500 | 479000 | 479500 | 479500 | 479000 | 999 |
| 354 | 20240327 | 125200 | 204994528500 | 479500 | 479500 | 479500 | 479000 | 548 |
| 355 | 20240327 | 125100 | 204731793000 | 479500 | 479500 | 479500 | 479000 | 304 |
| 356 | 20240327 | 125000 | 204586069500 | 479500 | 479500 | 479500 | 479000 | 226 |
| 357 | 20240327 | 124900 | 204477707000 | 479000 | 479500 | 479500 | 479000 | 320 |
| 358 | 20240327 | 124800 | 204324338500 | 479000 | 479500 | 479500 | 479000 | 368 |
| 359 | 20240327 | 124700 | 204147967000 | 479000 | 479500 | 479500 | 479000 | 299 |
| 360 | 20240327 | 124600 | 204004640000 | 479500 | 479500 | 479500 | 479000 | 595 |
| 361 | 20240327 | 124500 | 203719375500 | 479000 | 479000 | 479500 | 479000 | 379 |
| 362 | 20240327 | 124400 | 203537716500 | 479000 | 480000 | 480000 | 479000 | 1105 |
| 363 | 20240327 | 124300 | 203008056000 | 480000 | 479500 | 480000 | 479000 | 222 |
| 364 | 20240327 | 124200 | 202901579500 | 479000 | 479500 | 479500 | 479000 | 742 |
| 365 | 20240327 | 124100 | 202545842000 | 479500 | 479500 | 479500 | 479000 | 330 |
| 366 | 20240327 | 124000 | 202387685500 | 479000 | 478500 | 479500 | 478500 | 494 |
| 367 | 20240327 | 123900 | 202151098000 | 478500 | 479000 | 479000 | 478500 | 686 |
| 368 | 20240327 | 123800 | 201822637500 | 478500 | 479000 | 479500 | 478500 | 641 |
| 369 | 20240327 | 123700 | 201515581000 | 479500 | 479500 | 479500 | 479000 | 472 |
| 370 | 20240327 | 123600 | 201289423500 | 479500 | 479000 | 479500 | 478500 | 620 |
| 371 | 20240327 | 123500 | 200992460500 | 478500 | 478500 | 479000 | 478500 | 202 |
| 372 | 20240327 | 123400 | 200895773000 | 478500 | 478500 | 479000 | 478000 | 472 |
| 373 | 20240327 | 123300 | 200669923000 | 478500 | 478500 | 478500 | 478000 | 1008 |
| 374 | 20240327 | 123200 | 200187726000 | 478500 | 478500 | 479000 | 478000 | 878 |
| 375 | 20240327 | 123100 | 199767613500 | 478500 | 478500 | 479000 | 478000 | 2000 |
| 376 | 20240327 | 123000 | 198810583500 | 478500 | 480000 | 480000 | 478500 | 6200 |
| 377 | 20240327 | 122900 | 195839937500 | 479500 | 480000 | 480500 | 479500 | 2184 |
| 378 | 20240327 | 122800 | 194791894000 | 480000 | 480000 | 480500 | 480000 | 635 |
| 379 | 20240327 | 122700 | 194486901500 | 480500 | 480000 | 480500 | 480000 | 516 |
| 380 | 20240327 | 122600 | 194239168000 | 480000 | 481000 | 481000 | 480000 | 619 |
| 381 | 20240327 | 122500 | 193941773500 | 480500 | 480500 | 481000 | 480500 | 1217 |
| 382 | 20240327 | 122400 | 193356992000 | 480500 | 481000 | 481000 | 480500 | 35 |
| 383 | 20240327 | 122300 | 193340162000 | 480500 | 481000 | 481000 | 480500 | 99 |
| 384 | 20240327 | 122200 | 193292579000 | 481000 | 480500 | 481000 | 480000 | 199 |
| 385 | 20240327 | 122100 | 193196958500 | 480000 | 480500 | 481000 | 480000 | 1902 |
| 386 | 20240327 | 122000 | 192282944000 | 481000 | 480500 | 481000 | 480500 | 300 |
| 387 | 20240327 | 121900 | 192138739000 | 480500 | 481000 | 481000 | 480500 | 1744 |
| 388 | 20240327 | 121800 | 191300679000 | 481000 | 480500 | 481000 | 480500 | 166 |
| 389 | 20240327 | 121700 | 191220848500 | 481000 | 481000 | 481500 | 480500 | 1120 |
| 390 | 20240327 | 121600 | 190682128000 | 481000 | 481500 | 482000 | 481000 | 232 |
| 391 | 20240327 | 121500 | 190570426500 | 481500 | 481500 | 482000 | 481000 | 500 |
| 392 | 20240327 | 121400 | 190329663500 | 481000 | 481500 | 481500 | 481000 | 454 |
| 393 | 20240327 | 121300 | 190111115500 | 481500 | 481500 | 481500 | 481000 | 176 |
| 394 | 20240327 | 121200 | 190026382000 | 481000 | 481000 | 481500 | 481000 | 181 |
| 395 | 20240327 | 121100 | 189939283000 | 481500 | 481000 | 481500 | 481000 | 147 |
| 396 | 20240327 | 121000 | 189868562000 | 481000 | 481000 | 481500 | 480500 | 823 |
| 397 | 20240327 | 120900 | 189472702000 | 480500 | 481000 | 481000 | 480500 | 51 |
| 398 | 20240327 | 120800 | 189448181500 | 480500 | 481000 | 481500 | 480500 | 1824 |
| 399 | 20240327 | 120700 | 188571006000 | 481000 | 481000 | 481500 | 480500 | 846 |
| 400 | 20240327 | 120600 | 188163971500 | 481000 | 481000 | 481000 | 480500 | 387 |
| 401 | 20240327 | 120500 | 187977830500 | 481000 | 480500 | 481000 | 480500 | 88 |
| 402 | 20240327 | 120400 | 187935535000 | 480500 | 481000 | 481000 | 480500 | 143 |
| 403 | 20240327 | 120300 | 187866772500 | 480500 | 481000 | 481000 | 480500 | 292 |
| 404 | 20240327 | 120200 | 187726358000 | 481000 | 481000 | 481000 | 480500 | 99 |
| 405 | 20240327 | 120100 | 187678765000 | 481000 | 480500 | 481500 | 480500 | 1062 |
| 406 | 20240327 | 120000 | 187167925000 | 480500 | 481000 | 481000 | 480000 | 2080 |
| 407 | 20240327 | 115900 | 186167990000 | 480500 | 481000 | 481000 | 480500 | 630 |
| 408 | 20240327 | 115800 | 185865070000 | 481000 | 481500 | 482000 | 481000 | 1347 |
| 409 | 20240327 | 115700 | 185216594000 | 481500 | 481500 | 482000 | 481500 | 804 |
| 410 | 20240327 | 115600 | 184829077500 | 481500 | 481500 | 482000 | 481500 | 89 |
| 411 | 20240327 | 115500 | 184786188500 | 482000 | 482000 | 482000 | 481500 | 1132 |
| 412 | 20240327 | 115400 | 184240594000 | 482000 | 481500 | 482000 | 481500 | 210 |
| 413 | 20240327 | 115300 | 184139402500 | 481500 | 482000 | 482000 | 481500 | 213 |
| 414 | 20240327 | 115200 | 184036752000 | 481500 | 482000 | 482000 | 481500 | 206 |
| 415 | 20240327 | 115100 | 183937480000 | 481500 | 482000 | 482000 | 481500 | 125 |
| 416 | 20240327 | 115000 | 183877255000 | 481500 | 481500 | 482000 | 481500 | 164 |
| 417 | 20240327 | 114900 | 183798256000 | 482000 | 481500 | 482000 | 481500 | 369 |
| 418 | 20240327 | 114800 | 183620491500 | 481500 | 482000 | 482000 | 481500 | 346 |
| 419 | 20240327 | 114700 | 183453874000 | 482000 | 481500 | 482000 | 481000 | 227 |
| 420 | 20240327 | 114600 | 183344584500 | 481500 | 482000 | 482000 | 481000 | 586 |
| 421 | 20240327 | 114500 | 183062475500 | 481500 | 482000 | 482000 | 481500 | 292 |
| 422 | 20240327 | 114400 | 182921870000 | 481500 | 482000 | 482000 | 481500 | 116 |
| 423 | 20240327 | 114300 | 182866008000 | 481500 | 481500 | 482000 | 481500 | 191 |
| 424 | 20240327 | 114200 | 182774025500 | 482000 | 481500 | 482000 | 481000 | 201 |
| 425 | 20240327 | 114100 | 182677233000 | 481500 | 482500 | 483000 | 481000 | 2309 |
| 426 | 20240327 | 114000 | 181563779500 | 482500 | 483000 | 483000 | 482500 | 1035 |
| 427 | 20240327 | 113900 | 181063892000 | 482500 | 482500 | 483000 | 482500 | 203 |
| 428 | 20240327 | 113800 | 180965899500 | 482500 | 482500 | 483000 | 482500 | 312 |
| 429 | 20240327 | 113700 | 180815320500 | 483000 | 483000 | 483000 | 482500 | 123 |
| 430 | 20240327 | 113600 | 180755926500 | 482500 | 482000 | 483000 | 482000 | 412 |
| 431 | 20240327 | 113500 | 180557010500 | 482000 | 482500 | 482500 | 482000 | 269 |
| 432 | 20240327 | 113400 | 180427233500 | 482500 | 482500 | 482500 | 482000 | 139 |
| 433 | 20240327 | 113300 | 180360175000 | 482500 | 481500 | 482500 | 481000 | 2663 |
| 434 | 20240327 | 113200 | 179077281500 | 481500 | 481500 | 481500 | 481000 | 151 |
| 435 | 20240327 | 113100 | 179004600000 | 481000 | 481500 | 481500 | 481000 | 299 |
| 436 | 20240327 | 113000 | 178860713000 | 481500 | 481000 | 481500 | 480500 | 1191 |
| 437 | 20240327 | 112900 | 178287784000 | 480500 | 480500 | 481000 | 480500 | 214 |
| 438 | 20240327 | 112800 | 178184923000 | 480500 | 481000 | 481000 | 480500 | 584 |
| 439 | 20240327 | 112700 | 177904095500 | 481000 | 481000 | 481000 | 480500 | 99 |
| 440 | 20240327 | 112600 | 177856500500 | 481000 | 481000 | 481000 | 480000 | 3372 |
| 441 | 20240327 | 112500 | 176234915500 | 481500 | 481000 | 481500 | 481000 | 258 |
| 442 | 20240327 | 112400 | 176110791000 | 481000 | 481000 | 481500 | 481000 | 322 |
| 443 | 20240327 | 112300 | 175955897500 | 481000 | 480500 | 481500 | 480500 | 1060 |
| 444 | 20240327 | 112200 | 175446044500 | 481000 | 481000 | 481500 | 481000 | 753 |
| 445 | 20240327 | 112100 | 175083829500 | 481500 | 481000 | 481500 | 481000 | 565 |
| 446 | 20240327 | 112000 | 174812050000 | 481500 | 481000 | 481500 | 481000 | 932 |
| 447 | 20240327 | 111900 | 174363728500 | 481000 | 481000 | 481500 | 481000 | 278 |
| 448 | 20240327 | 111800 | 174229918000 | 481000 | 480500 | 481000 | 480500 | 441 |
| 449 | 20240327 | 111700 | 174017802500 | 480500 | 481000 | 481000 | 480500 | 553 |
| 450 | 20240327 | 111600 | 173751900500 | 480500 | 481000 | 481000 | 480500 | 260 |
| 451 | 20240327 | 111500 | 173626888500 | 480500 | 481000 | 481500 | 480500 | 815 |
| 452 | 20240327 | 111400 | 173234856000 | 481500 | 481500 | 481500 | 481000 | 160 |
| 453 | 20240327 | 111300 | 173157868500 | 481000 | 481000 | 481500 | 481000 | 248 |
| 454 | 20240327 | 111200 | 173038559500 | 481000 | 480000 | 481500 | 480000 | 1149 |
| 455 | 20240327 | 111100 | 172486099500 | 480500 | 480000 | 481000 | 479500 | 3084 |
| 456 | 20240327 | 111000 | 171004554000 | 480000 | 479500 | 480000 | 479500 | 1102 |
| 457 | 20240327 | 110900 | 170475811000 | 479500 | 480500 | 480500 | 479500 | 2660 |
| 458 | 20240327 | 110800 | 169199355000 | 480500 | 481000 | 481500 | 480000 | 6958 |
| 459 | 20240327 | 110700 | 165855464500 | 481000 | 481500 | 481500 | 481000 | 1196 |
| 460 | 20240327 | 110600 | 165279870500 | 481500 | 481500 | 482000 | 481500 | 1500 |
| 461 | 20240327 | 110500 | 164557558000 | 482000 | 482500 | 483000 | 481500 | 2095 |
| 462 | 20240327 | 110400 | 163547691500 | 483000 | 483000 | 483000 | 482500 | 379 |
| 463 | 20240327 | 110300 | 163364707000 | 483000 | 483500 | 483500 | 482500 | 1050 |
| 464 | 20240327 | 110200 | 162857673500 | 483500 | 483000 | 483500 | 483000 | 601 |
| 465 | 20240327 | 110100 | 162567334500 | 483000 | 483000 | 483500 | 483000 | 660 |
| 466 | 20240327 | 110000 | 162248494500 | 483000 | 483000 | 483500 | 483000 | 748 |
| 467 | 20240327 | 105900 | 161887007500 | 483000 | 482500 | 483000 | 482500 | 250 |
| 468 | 20240327 | 105800 | 161766336000 | 482500 | 483000 | 483500 | 482500 | 632 |
| 469 | 20240327 | 105700 | 161461092000 | 483000 | 483000 | 483500 | 483000 | 842 |
| 470 | 20240327 | 105600 | 161054374500 | 483000 | 482000 | 483500 | 482000 | 1179 |
| 471 | 20240327 | 105500 | 160485215500 | 482000 | 482500 | 482500 | 482000 | 410 |
| 472 | 20240327 | 105400 | 160287420000 | 482000 | 482500 | 482500 | 482000 | 506 |
| 473 | 20240327 | 105300 | 160043365500 | 482500 | 482000 | 482500 | 482000 | 740 |
| 474 | 20240327 | 105200 | 159686587000 | 482000 | 482500 | 482500 | 482000 | 241 |
| 475 | 20240327 | 105100 | 159570358500 | 482500 | 484000 | 484000 | 482000 | 1816 |
| 476 | 20240327 | 105000 | 158692671500 | 483500 | 484000 | 484000 | 483500 | 730 |
| 477 | 20240327 | 104900 | 158339403000 | 483500 | 484000 | 484000 | 483500 | 360 |
| 478 | 20240327 | 104800 | 158165175000 | 483500 | 483000 | 484000 | 483000 | 825 |
| 479 | 20240327 | 104700 | 157766262000 | 483500 | 483000 | 483500 | 482500 | 1709 |
| 480 | 20240327 | 104600 | 156940698000 | 482500 | 483000 | 483000 | 482500 | 428 |
| 481 | 20240327 | 104500 | 156734088500 | 482500 | 482000 | 483000 | 481500 | 768 |
| 482 | 20240327 | 104400 | 156363623500 | 482000 | 482000 | 482000 | 481500 | 335 |
| 483 | 20240327 | 104300 | 156202245000 | 482000 | 482500 | 483000 | 481500 | 907 |
| 484 | 20240327 | 104200 | 155764882500 | 482500 | 482500 | 482500 | 482000 | 347 |
| 485 | 20240327 | 104100 | 155597522500 | 482500 | 482500 | 482500 | 482000 | 770 |
| 486 | 20240327 | 104000 | 155226028000 | 482500 | 482000 | 482500 | 482000 | 359 |
| 487 | 20240327 | 103900 | 155052869000 | 482000 | 482000 | 482500 | 481500 | 723 |
| 488 | 20240327 | 103800 | 154704464000 | 481500 | 481000 | 481500 | 481000 | 903 |
| 489 | 20240327 | 103700 | 154269732500 | 481000 | 481500 | 482000 | 481000 | 955 |
| 490 | 20240327 | 103600 | 153809871500 | 481500 | 483000 | 483500 | 481500 | 2122 |
| 491 | 20240327 | 103500 | 152785971500 | 483000 | 483500 | 484000 | 483000 | 568 |
| 492 | 20240327 | 103400 | 152511392000 | 483500 | 484000 | 484000 | 483500 | 406 |
| 493 | 20240327 | 103300 | 152315074000 | 483500 | 484500 | 484500 | 483500 | 1169 |
| 494 | 20240327 | 103200 | 151749550500 | 484500 | 483500 | 484500 | 483000 | 3511 |
| 495 | 20240327 | 103100 | 150050858000 | 483500 | 483000 | 483500 | 483000 | 787 |
| 496 | 20240327 | 103000 | 149670367500 | 483500 | 484000 | 484000 | 483000 | 603 |
| 497 | 20240327 | 102900 | 149378872000 | 484000 | 484000 | 484000 | 483500 | 700 |
| 498 | 20240327 | 102800 | 149040370500 | 484000 | 484000 | 484000 | 483500 | 645 |
| 499 | 20240327 | 102700 | 148728256000 | 484000 | 483500 | 484000 | 483500 | 901 |
| 500 | 20240327 | 102600 | 148292291500 | 484000 | 484000 | 484000 | 483500 | 496 |
| 501 | 20240327 | 102500 | 148052348000 | 483500 | 484000 | 484000 | 483500 | 1079 |
| 502 | 20240327 | 102400 | 147530580500 | 483500 | 483500 | 484000 | 483500 | 912 |
| 503 | 20240327 | 102300 | 147089520000 | 483500 | 483500 | 484000 | 483500 | 899 |
| 504 | 20240327 | 102200 | 146654607500 | 484000 | 484000 | 484000 | 483500 | 918 |
| 505 | 20240327 | 102100 | 146210607500 | 483500 | 484000 | 484000 | 483500 | 339 |
| 506 | 20240327 | 102000 | 146046646000 | 483500 | 484000 | 484000 | 483500 | 560 |
| 507 | 20240327 | 101900 | 145775744000 | 483500 | 484000 | 484000 | 483500 | 449 |
| 508 | 20240327 | 101800 | 145558631500 | 484000 | 483500 | 484000 | 483500 | 843 |
| 509 | 20240327 | 101700 | 145150922500 | 483500 | 483500 | 484000 | 483000 | 895 |
| 510 | 20240327 | 101600 | 144718072000 | 483500 | 482000 | 483500 | 482000 | 885 |
| 511 | 20240327 | 101500 | 144290819500 | 482000 | 482000 | 482500 | 482000 | 425 |
| 512 | 20240327 | 101400 | 144085859500 | 482000 | 483500 | 483500 | 482000 | 2811 |
| 513 | 20240327 | 101300 | 142729240000 | 483500 | 483500 | 484000 | 483000 | 1110 |
| 514 | 20240327 | 101200 | 142192279000 | 483500 | 483500 | 484000 | 483500 | 297 |
| 515 | 20240327 | 101100 | 142048613000 | 484000 | 484000 | 484000 | 483500 | 732 |
| 516 | 20240327 | 101000 | 141694644000 | 483500 | 483500 | 484000 | 483500 | 591 |
| 517 | 20240327 | 100900 | 141408730500 | 483500 | 483000 | 483500 | 483000 | 459 |
| 518 | 20240327 | 100800 | 141186891000 | 483500 | 483500 | 484000 | 483000 | 814 |
| 519 | 20240327 | 100700 | 140793252000 | 484000 | 484000 | 484000 | 483500 | 1706 |
| 520 | 20240327 | 100600 | 139967598000 | 484000 | 483500 | 484000 | 483500 | 586 |
| 521 | 20240327 | 100500 | 139684209500 | 483500 | 483500 | 484000 | 483500 | 735 |
| 522 | 20240327 | 100400 | 139328558000 | 483500 | 484000 | 484000 | 483500 | 629 |
| 523 | 20240327 | 100300 | 139024394500 | 483500 | 483500 | 484000 | 483500 | 1248 |
| 524 | 20240327 | 100200 | 138420846000 | 483500 | 483500 | 484000 | 483500 | 645 |
| 525 | 20240327 | 100100 | 138108973000 | 483500 | 484500 | 484500 | 483000 | 2042 |
| 526 | 20240327 | 100000 | 137121259500 | 484500 | 484000 | 484500 | 483500 | 1412 |
| 527 | 20240327 | 095900 | 136437686500 | 484000 | 484500 | 484500 | 483500 | 1416 |
| 528 | 20240327 | 095800 | 135752162000 | 484000 | 484000 | 484500 | 484000 | 564 |
| 529 | 20240327 | 095700 | 135479104500 | 484500 | 484000 | 484500 | 483500 | 854 |
| 530 | 20240327 | 095600 | 135065686000 | 484000 | 482500 | 484000 | 482500 | 1640 |
| 531 | 20240327 | 095500 | 134272539500 | 483000 | 483500 | 483500 | 482500 | 1425 |
| 532 | 20240327 | 095400 | 133584127500 | 483000 | 483000 | 483500 | 483000 | 368 |
| 533 | 20240327 | 095300 | 133406252000 | 482500 | 483000 | 483000 | 482500 | 448 |
| 534 | 20240327 | 095200 | 133189913500 | 483000 | 483500 | 483500 | 482500 | 1575 |
| 535 | 20240327 | 095100 | 132429004500 | 483500 | 484500 | 484500 | 483000 | 581 |
| 536 | 20240327 | 095000 | 132147966500 | 484000 | 484000 | 484500 | 483500 | 2161 |
| 537 | 20240327 | 094900 | 131102049000 | 484000 | 483000 | 484000 | 483000 | 989 |
| 538 | 20240327 | 094800 | 130623702000 | 483000 | 483000 | 483500 | 483000 | 1532 |
| 539 | 20240327 | 094700 | 129883506000 | 483500 | 483000 | 483500 | 483000 | 736 |
| 540 | 20240327 | 094600 | 129527697500 | 483000 | 483500 | 483500 | 483000 | 1208 |
| 541 | 20240327 | 094500 | 128943814500 | 483500 | 484000 | 484000 | 483500 | 706 |
| 542 | 20240327 | 094400 | 128602320000 | 483500 | 483500 | 484000 | 483500 | 1657 |
| 543 | 20240327 | 094300 | 127800735000 | 484000 | 484000 | 484000 | 483500 | 1528 |
| 544 | 20240327 | 094200 | 127061617500 | 484000 | 482500 | 484000 | 482000 | 1451 |
| 545 | 20240327 | 094100 | 126360502500 | 482500 | 480000 | 482500 | 480000 | 3364 |
| 546 | 20240327 | 094000 | 124741944500 | 480000 | 481500 | 482000 | 480000 | 5751 |
| 547 | 20240327 | 093900 | 121976668500 | 482000 | 482500 | 482500 | 481500 | 1687 |
| 548 | 20240327 | 093800 | 121163853000 | 482000 | 484000 | 484000 | 482000 | 3667 |
| 549 | 20240327 | 093700 | 119393736000 | 484000 | 484500 | 484500 | 483500 | 1640 |
| 550 | 20240327 | 093600 | 118600028000 | 484500 | 484500 | 484500 | 483000 | 1547 |
| 551 | 20240327 | 093500 | 117851664500 | 484500 | 483500 | 485000 | 483500 | 3700 |
| 552 | 20240327 | 093400 | 116059554500 | 484000 | 484000 | 484000 | 483500 | 1102 |
| 553 | 20240327 | 093300 | 115526354500 | 483500 | 483500 | 484000 | 482500 | 1930 |
| 554 | 20240327 | 093200 | 114593658000 | 483500 | 484500 | 484500 | 483000 | 1336 |
| 555 | 20240327 | 093100 | 113947730000 | 484500 | 484500 | 485000 | 483500 | 2691 |
| 556 | 20240327 | 093000 | 112644846000 | 485000 | 484500 | 485000 | 484000 | 1923 |
| 557 | 20240327 | 092900 | 111713146500 | 484500 | 484000 | 485000 | 483500 | 1572 |
| 558 | 20240327 | 092800 | 110952152500 | 484000 | 485000 | 485000 | 483500 | 2438 |
| 559 | 20240327 | 092700 | 109771824500 | 485000 | 483500 | 485000 | 483500 | 5497 |
| 560 | 20240327 | 092600 | 107109594500 | 484000 | 483500 | 484000 | 483000 | 2081 |
| 561 | 20240327 | 092500 | 106103111000 | 483500 | 484500 | 484500 | 483000 | 2382 |
| 562 | 20240327 | 092400 | 104950888000 | 484500 | 484500 | 485000 | 484000 | 2654 |
| 563 | 20240327 | 092300 | 103664965500 | 484500 | 482500 | 484500 | 482000 | 2213 |
| 564 | 20240327 | 092200 | 102594494000 | 482500 | 481500 | 482500 | 481000 | 4265 |
| 565 | 20240327 | 092100 | 100540416500 | 481500 | 482500 | 483500 | 481000 | 5441 |
| 566 | 20240327 | 092000 | 97916704000 | 482500 | 483000 | 483500 | 482000 | 4308 |
| 567 | 20240327 | 091900 | 95836561000 | 483500 | 483500 | 483500 | 482500 | 2487 |
| 568 | 20240327 | 091800 | 94635257500 | 483500 | 481000 | 483500 | 480500 | 5070 |
| 569 | 20240327 | 091700 | 92194453500 | 481000 | 485000 | 485500 | 480500 | 16918 |
| 570 | 20240327 | 091600 | 84019784000 | 485500 | 487500 | 487500 | 485000 | 8367 |
| 571 | 20240327 | 091500 | 79950506500 | 487000 | 486000 | 487500 | 485500 | 4265 |
| 572 | 20240327 | 091400 | 77876240000 | 486000 | 486000 | 486000 | 485500 | 2657 |
| 573 | 20240327 | 091300 | 76585819000 | 485500 | 488000 | 488000 | 485500 | 4480 |
| 574 | 20240327 | 091200 | 74405854000 | 487500 | 489000 | 489500 | 487500 | 3760 |
| 575 | 20240327 | 091100 | 72568308500 | 489000 | 490000 | 490000 | 489000 | 3865 |
| 576 | 20240327 | 091000 | 70676664000 | 490000 | 487500 | 490000 | 486500 | 10791 |
| 577 | 20240327 | 090900 | 65409873000 | 488000 | 489000 | 489000 | 487500 | 3479 |
| 578 | 20240327 | 090800 | 63711041500 | 489000 | 488500 | 489500 | 488000 | 5713 |
| 579 | 20240327 | 090700 | 60918477000 | 488500 | 489500 | 489500 | 487000 | 5250 |
| 580 | 20240327 | 090600 | 58356731000 | 489000 | 490000 | 490500 | 488500 | 8165 |
| 581 | 20240327 | 090500 | 54360023500 | 490000 | 490500 | 491500 | 488500 | 12428 |
| 582 | 20240327 | 090400 | 48264862000 | 490500 | 486000 | 491000 | 486000 | 25542 |
| 583 | 20240327 | 090300 | 35785353000 | 486000 | 487500 | 487500 | 484500 | 7002 |
| 584 | 20240327 | 090200 | 32382654500 | 487500 | 486500 | 488000 | 485500 | 20229 |
| 585 | 20240327 | 090100 | 22526429500 | 486000 | 485000 | 486500 | 484500 | 14218 |
| 586 | 20240327 | 090000 | 15622344000 | 485500 | 477000 | 485500 | 476500 | 32604 |