36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 192400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 3897 |
| 3 | 20240328 | 192300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 4 | 20240328 | 192200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 5 | 20240328 | 192100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 6 | 20240328 | 192000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 7 | 20240328 | 191900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 8 | 20240328 | 191800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 9 | 20240328 | 191700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 10 | 20240328 | 191600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 11 | 20240328 | 191500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 12 | 20240328 | 191400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 13 | 20240328 | 191300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 14 | 20240328 | 191200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 15 | 20240328 | 191100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 16 | 20240328 | 191000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 17 | 20240328 | 190900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 18 | 20240328 | 190800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 19 | 20240328 | 190700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 20 | 20240328 | 190600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 21 | 20240328 | 190500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 22 | 20240328 | 190400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 23 | 20240328 | 190300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 24 | 20240328 | 190200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 25 | 20240328 | 190100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 26 | 20240328 | 190000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 27 | 20240328 | 185900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 28 | 20240328 | 185800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 29 | 20240328 | 185700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 30 | 20240328 | 185600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 31 | 20240328 | 185500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 32 | 20240328 | 185400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 3897 |
| 33 | 20240328 | 185300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 34 | 20240328 | 185200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 35 | 20240328 | 185100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 36 | 20240328 | 185000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 37 | 20240328 | 184900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 38 | 20240328 | 184800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 39 | 20240328 | 184700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 40 | 20240328 | 184600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 41 | 20240328 | 184500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 42 | 20240328 | 184400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 43 | 20240328 | 184300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 44 | 20240328 | 184200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 45 | 20240328 | 184100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 46 | 20240328 | 184000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 47 | 20240328 | 183900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 48 | 20240328 | 183800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 49 | 20240328 | 183700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 50 | 20240328 | 183600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 51 | 20240328 | 183500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 52 | 20240328 | 183400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 53 | 20240328 | 183300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 54 | 20240328 | 183200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 55 | 20240328 | 183100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 56 | 20240328 | 183000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 57 | 20240328 | 182900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 58 | 20240328 | 182800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 59 | 20240328 | 182700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 60 | 20240328 | 182600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 61 | 20240328 | 182500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 62 | 20240328 | 182400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 3897 |
| 63 | 20240328 | 182300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 64 | 20240328 | 182200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 65 | 20240328 | 182100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 66 | 20240328 | 182000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 67 | 20240328 | 181900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 68 | 20240328 | 181800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 69 | 20240328 | 181700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 70 | 20240328 | 181600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 71 | 20240328 | 181500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 72 | 20240328 | 181400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 73 | 20240328 | 181300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 74 | 20240328 | 181200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 75 | 20240328 | 181100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 76 | 20240328 | 181000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 77 | 20240328 | 180900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 78 | 20240328 | 180800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 79 | 20240328 | 180700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 80 | 20240328 | 180600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 81 | 20240328 | 180500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 82 | 20240328 | 180400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 83 | 20240328 | 180300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 84 | 20240328 | 180200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 85 | 20240328 | 180100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 86 | 20240328 | 180000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 87 | 20240328 | 175900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 88 | 20240328 | 175800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 89 | 20240328 | 175700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 90 | 20240328 | 175600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 91 | 20240328 | 175500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 92 | 20240328 | 175400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 3897 |
| 93 | 20240328 | 175300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 94 | 20240328 | 175200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 95 | 20240328 | 175100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 96 | 20240328 | 175000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 97 | 20240328 | 174900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 98 | 20240328 | 174800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 99 | 20240328 | 174700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 100 | 20240328 | 174600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 101 | 20240328 | 174500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 102 | 20240328 | 174400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 103 | 20240328 | 174300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 104 | 20240328 | 174200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 105 | 20240328 | 174100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 106 | 20240328 | 174000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 107 | 20240328 | 173900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 108 | 20240328 | 173800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 109 | 20240328 | 173700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 110 | 20240328 | 173600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 111 | 20240328 | 173500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 112 | 20240328 | 173400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 113 | 20240328 | 173300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 114 | 20240328 | 173200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 115 | 20240328 | 173100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 116 | 20240328 | 173000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 117 | 20240328 | 172900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 118 | 20240328 | 172800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 119 | 20240328 | 172700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 120 | 20240328 | 172600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 121 | 20240328 | 172500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 122 | 20240328 | 172400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 3897 |
| 123 | 20240328 | 172300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 124 | 20240328 | 172200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 125 | 20240328 | 172100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 126 | 20240328 | 172000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 127 | 20240328 | 171900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 128 | 20240328 | 171800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 129 | 20240328 | 171700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 130 | 20240328 | 171600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 131 | 20240328 | 171500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 132 | 20240328 | 171400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 133 | 20240328 | 171300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 134 | 20240328 | 171200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 135 | 20240328 | 171100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 136 | 20240328 | 171000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 137 | 20240328 | 170900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 138 | 20240328 | 170800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 139 | 20240328 | 170700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 140 | 20240328 | 170600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 141 | 20240328 | 170500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 142 | 20240328 | 170400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 143 | 20240328 | 170300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 144 | 20240328 | 170200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 145 | 20240328 | 170100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 146 | 20240328 | 170000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 147 | 20240328 | 165900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 148 | 20240328 | 165800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 149 | 20240328 | 165700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 150 | 20240328 | 165600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 151 | 20240328 | 165500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 152 | 20240328 | 165400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 3897 |
| 153 | 20240328 | 165300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 154 | 20240328 | 165200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 155 | 20240328 | 165100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 156 | 20240328 | 165000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 157 | 20240328 | 164900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 158 | 20240328 | 164800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 159 | 20240328 | 164700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 160 | 20240328 | 164600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 161 | 20240328 | 164500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 162 | 20240328 | 164400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 163 | 20240328 | 164300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 164 | 20240328 | 164200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 165 | 20240328 | 164100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 166 | 20240328 | 164000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 167 | 20240328 | 163900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 168 | 20240328 | 163800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 169 | 20240328 | 163700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 170 | 20240328 | 163600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 171 | 20240328 | 163500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 172 | 20240328 | 163400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 173 | 20240328 | 163300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 174 | 20240328 | 163200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 175 | 20240328 | 163100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 176 | 20240328 | 163000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 177 | 20240328 | 162900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 178 | 20240328 | 162800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 179 | 20240328 | 162700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 180 | 20240328 | 162600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 181 | 20240328 | 162500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 182 | 20240328 | 162400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 3897 |
| 183 | 20240328 | 162300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 184 | 20240328 | 162200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 185 | 20240328 | 162100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 186 | 20240328 | 162000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 187 | 20240328 | 161900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 188 | 20240328 | 161800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 189 | 20240328 | 161700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 190 | 20240328 | 161600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 191 | 20240328 | 161500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 192 | 20240328 | 161400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 193 | 20240328 | 161300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 194 | 20240328 | 161200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 195 | 20240328 | 161100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 196 | 20240328 | 161000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 197 | 20240328 | 160900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 198 | 20240328 | 160800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 199 | 20240328 | 160700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 200 | 20240328 | 160600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 201 | 20240328 | 160500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 202 | 20240328 | 160400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 203 | 20240328 | 160300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 204 | 20240328 | 160200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 205 | 20240328 | 160100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 206 | 20240328 | 160000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 207 | 20240328 | 155900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 208 | 20240328 | 155800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 209 | 20240328 | 155700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 210 | 20240328 | 155600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 211 | 20240328 | 155500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 212 | 20240328 | 155400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 3897 |
| 213 | 20240328 | 155300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 214 | 20240328 | 155200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 215 | 20240328 | 155100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 216 | 20240328 | 155000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 217 | 20240328 | 154900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 218 | 20240328 | 154800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 219 | 20240328 | 154700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 220 | 20240328 | 154600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 221 | 20240328 | 154500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 222 | 20240328 | 154400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 223 | 20240328 | 154300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 224 | 20240328 | 154200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 225 | 20240328 | 154100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 226 | 20240328 | 154000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 227 | 20240328 | 153900 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 228 | 20240328 | 153800 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 229 | 20240328 | 153700 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 230 | 20240328 | 153600 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 231 | 20240328 | 153500 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 232 | 20240328 | 153400 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 233 | 20240328 | 153300 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 234 | 20240328 | 153200 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 235 | 20240328 | 153100 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 236 | 20240328 | 153000 | 69876207000 | 258000 | 258000 | 258000 | 258000 | 3897 |
| 237 | 20240328 | 152900 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 238 | 20240328 | 152800 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 239 | 20240328 | 152700 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 240 | 20240328 | 152600 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 241 | 20240328 | 152500 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 242 | 20240328 | 152400 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 243 | 20240328 | 152300 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 244 | 20240328 | 152200 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 245 | 20240328 | 152100 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 246 | 20240328 | 152000 | 68870781000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 247 | 20240328 | 151900 | 68870781000 | 258500 | 258500 | 258500 | 258000 | 299 |
| 248 | 20240328 | 151800 | 68793542500 | 258500 | 257500 | 258500 | 257000 | 1187 |
| 249 | 20240328 | 151700 | 68487485500 | 257500 | 257500 | 258000 | 257000 | 1234 |
| 250 | 20240328 | 151600 | 68169859500 | 257500 | 257500 | 258000 | 257000 | 720 |
| 251 | 20240328 | 151500 | 67984442500 | 257500 | 258000 | 258000 | 257000 | 518 |
| 252 | 20240328 | 151400 | 67850974000 | 258000 | 258000 | 258000 | 257000 | 430 |
| 253 | 20240328 | 151300 | 67740186500 | 258000 | 257500 | 258000 | 257000 | 637 |
| 254 | 20240328 | 151200 | 67576108500 | 257500 | 258000 | 258000 | 257000 | 294 |
| 255 | 20240328 | 151100 | 67500458500 | 257000 | 257000 | 258000 | 256500 | 479 |
| 256 | 20240328 | 151000 | 67377248000 | 257000 | 258000 | 258000 | 257000 | 630 |
| 257 | 20240328 | 150900 | 67215133500 | 258000 | 257000 | 258000 | 257000 | 904 |
| 258 | 20240328 | 150800 | 66982368500 | 257500 | 257000 | 257500 | 257000 | 497 |
| 259 | 20240328 | 150700 | 66854569500 | 257500 | 257000 | 257500 | 256500 | 594 |
| 260 | 20240328 | 150600 | 66701831500 | 256500 | 257500 | 257500 | 255500 | 1349 |
| 261 | 20240328 | 150500 | 66356172000 | 257000 | 257000 | 257500 | 256500 | 1223 |
| 262 | 20240328 | 150400 | 66042148500 | 257000 | 257000 | 257000 | 256500 | 646 |
| 263 | 20240328 | 150300 | 65876324000 | 257000 | 257000 | 257000 | 256500 | 320 |
| 264 | 20240328 | 150200 | 65794140500 | 256500 | 257000 | 257000 | 256500 | 477 |
| 265 | 20240328 | 150100 | 65671705500 | 257000 | 257500 | 257500 | 256500 | 600 |
| 266 | 20240328 | 150000 | 65517519000 | 257000 | 257500 | 257500 | 257000 | 312 |
| 267 | 20240328 | 145900 | 65437245500 | 257500 | 258000 | 258000 | 257000 | 372 |
| 268 | 20240328 | 145800 | 65341516000 | 258000 | 258500 | 258500 | 257500 | 528 |
| 269 | 20240328 | 145700 | 65205410500 | 258000 | 257500 | 258500 | 257500 | 832 |
| 270 | 20240328 | 145600 | 64990916500 | 257500 | 257500 | 257500 | 257000 | 400 |
| 271 | 20240328 | 145500 | 64887954000 | 257000 | 257500 | 257500 | 257000 | 354 |
| 272 | 20240328 | 145400 | 64796883500 | 257500 | 257000 | 257500 | 257000 | 358 |
| 273 | 20240328 | 145300 | 64704777500 | 257000 | 257500 | 257500 | 256500 | 160 |
| 274 | 20240328 | 145200 | 64663654500 | 257500 | 257500 | 257500 | 257000 | 414 |
| 275 | 20240328 | 145100 | 64557170000 | 257500 | 257000 | 257500 | 257000 | 155 |
| 276 | 20240328 | 145000 | 64517299500 | 257500 | 257000 | 257500 | 256500 | 780 |
| 277 | 20240328 | 144900 | 64316818000 | 257000 | 257000 | 257500 | 256500 | 583 |
| 278 | 20240328 | 144800 | 64166966500 | 257000 | 257000 | 257500 | 256500 | 510 |
| 279 | 20240328 | 144700 | 64035819500 | 257000 | 257000 | 257000 | 256500 | 239 |
| 280 | 20240328 | 144600 | 63974404000 | 257000 | 257000 | 257000 | 256500 | 127 |
| 281 | 20240328 | 144500 | 63941786000 | 257000 | 256500 | 257000 | 256000 | 434 |
| 282 | 20240328 | 144400 | 63830436500 | 256500 | 256000 | 256500 | 256000 | 423 |
| 283 | 20240328 | 144300 | 63722065000 | 256000 | 256000 | 256500 | 256000 | 449 |
| 284 | 20240328 | 144200 | 63607104500 | 256000 | 256500 | 256500 | 255500 | 546 |
| 285 | 20240328 | 144100 | 63467322000 | 256500 | 256500 | 256500 | 255500 | 1752 |
| 286 | 20240328 | 144000 | 63019030000 | 256500 | 256500 | 256500 | 256000 | 355 |
| 287 | 20240328 | 143900 | 62928101500 | 256500 | 257000 | 257000 | 256500 | 377 |
| 288 | 20240328 | 143800 | 62831372000 | 257000 | 256500 | 257500 | 256000 | 294 |
| 289 | 20240328 | 143700 | 62755895000 | 257000 | 256500 | 257000 | 256500 | 249 |
| 290 | 20240328 | 143600 | 62691921500 | 256500 | 257000 | 257000 | 256000 | 310 |
| 291 | 20240328 | 143500 | 62612397500 | 257000 | 256500 | 257000 | 256000 | 507 |
| 292 | 20240328 | 143400 | 62482366500 | 256500 | 256500 | 257000 | 256500 | 480 |
| 293 | 20240328 | 143300 | 62359199500 | 256500 | 257500 | 257500 | 256500 | 613 |
| 294 | 20240328 | 143200 | 62201739500 | 257500 | 257000 | 257500 | 257000 | 176 |
| 295 | 20240328 | 143100 | 62156445000 | 257500 | 257500 | 257500 | 257000 | 217 |
| 296 | 20240328 | 143000 | 62100627500 | 257500 | 257500 | 257500 | 257000 | 205 |
| 297 | 20240328 | 142900 | 62047863000 | 257500 | 257500 | 258000 | 257500 | 246 |
| 298 | 20240328 | 142800 | 61984512000 | 257500 | 258000 | 258000 | 257000 | 292 |
| 299 | 20240328 | 142700 | 61909336500 | 258000 | 258000 | 258000 | 257500 | 132 |
| 300 | 20240328 | 142600 | 61875315000 | 258000 | 257500 | 258000 | 256500 | 488 |
| 301 | 20240328 | 142500 | 61749898000 | 257000 | 257000 | 258000 | 257000 | 604 |
| 302 | 20240328 | 142400 | 61594436000 | 257500 | 257000 | 257500 | 257000 | 241 |
| 303 | 20240328 | 142300 | 61532388000 | 257000 | 257000 | 257500 | 257000 | 775 |
| 304 | 20240328 | 142200 | 61333084500 | 257000 | 257000 | 257000 | 256500 | 486 |
| 305 | 20240328 | 142100 | 61208398500 | 256500 | 256500 | 257000 | 256500 | 222 |
| 306 | 20240328 | 142000 | 61151396000 | 257000 | 256500 | 257000 | 256500 | 373 |
| 307 | 20240328 | 141900 | 61055701500 | 256500 | 257000 | 257000 | 256500 | 259 |
| 308 | 20240328 | 141800 | 60989230000 | 256500 | 256500 | 257000 | 256000 | 93 |
| 309 | 20240328 | 141700 | 60965370000 | 256500 | 257000 | 257000 | 256000 | 320 |
| 310 | 20240328 | 141600 | 60883284000 | 257000 | 257000 | 257000 | 256500 | 171 |
| 311 | 20240328 | 141500 | 60839392500 | 257000 | 257000 | 257500 | 257000 | 308 |
| 312 | 20240328 | 141400 | 60760207500 | 257500 | 256500 | 257500 | 256500 | 150 |
| 313 | 20240328 | 141300 | 60721631000 | 256500 | 257500 | 257500 | 256500 | 415 |
| 314 | 20240328 | 141200 | 60615039500 | 257500 | 257500 | 257500 | 257000 | 382 |
| 315 | 20240328 | 141100 | 60516824500 | 257500 | 257500 | 257500 | 257000 | 120 |
| 316 | 20240328 | 141000 | 60485973500 | 257500 | 257500 | 257500 | 257000 | 356 |
| 317 | 20240328 | 140900 | 60394360000 | 257000 | 257500 | 258000 | 257000 | 357 |
| 318 | 20240328 | 140800 | 60302436500 | 257500 | 257500 | 257500 | 257000 | 985 |
| 319 | 20240328 | 140700 | 60048801000 | 257500 | 257500 | 257500 | 257000 | 400 |
| 320 | 20240328 | 140600 | 59945893000 | 257000 | 256500 | 257500 | 256500 | 655 |
| 321 | 20240328 | 140500 | 59777683500 | 256500 | 256500 | 256500 | 256000 | 349 |
| 322 | 20240328 | 140400 | 59688186000 | 256500 | 255500 | 256500 | 255500 | 544 |
| 323 | 20240328 | 140300 | 59548935500 | 255500 | 256500 | 256500 | 255500 | 1979 |
| 324 | 20240328 | 140200 | 59042717500 | 256500 | 257000 | 257000 | 256500 | 2239 |
| 325 | 20240328 | 140100 | 58467743000 | 257000 | 257000 | 257500 | 257000 | 611 |
| 326 | 20240328 | 140000 | 58310693500 | 257500 | 257000 | 257500 | 257000 | 98 |
| 327 | 20240328 | 135900 | 58285469500 | 257000 | 257500 | 257500 | 257000 | 413 |
| 328 | 20240328 | 135800 | 58179201000 | 257500 | 257500 | 257500 | 257000 | 236 |
| 329 | 20240328 | 135700 | 58118461000 | 257500 | 257500 | 257500 | 257000 | 260 |
| 330 | 20240328 | 135600 | 58051587500 | 257500 | 258000 | 258000 | 257000 | 242 |
| 331 | 20240328 | 135500 | 57989272000 | 257500 | 257000 | 258000 | 257000 | 178 |
| 332 | 20240328 | 135400 | 57943407000 | 257000 | 257500 | 258000 | 257000 | 255 |
| 333 | 20240328 | 135300 | 57877722500 | 257500 | 258000 | 258000 | 257500 | 193 |
| 334 | 20240328 | 135200 | 57827968000 | 257500 | 257000 | 257500 | 257000 | 337 |
| 335 | 20240328 | 135100 | 57741207000 | 257000 | 257500 | 257500 | 257000 | 159 |
| 336 | 20240328 | 135000 | 57700282500 | 257500 | 257000 | 257500 | 257000 | 309 |
| 337 | 20240328 | 134900 | 57620768500 | 257000 | 257500 | 258000 | 257000 | 1287 |
| 338 | 20240328 | 134800 | 57289374500 | 257500 | 258000 | 258000 | 257500 | 406 |
| 339 | 20240328 | 134700 | 57184777500 | 258000 | 258000 | 258000 | 257500 | 127 |
| 340 | 20240328 | 134600 | 57152023500 | 258000 | 258000 | 258500 | 257500 | 966 |
| 341 | 20240328 | 134500 | 56902794500 | 258000 | 258500 | 259000 | 258000 | 733 |
| 342 | 20240328 | 134400 | 56713312000 | 258500 | 259000 | 259000 | 258500 | 428 |
| 343 | 20240328 | 134300 | 56602536500 | 259500 | 259000 | 259500 | 259000 | 222 |
| 344 | 20240328 | 134200 | 56544997000 | 259500 | 259500 | 259500 | 259000 | 347 |
| 345 | 20240328 | 134100 | 56455082500 | 259500 | 259500 | 259500 | 259000 | 75 |
| 346 | 20240328 | 134000 | 56435621500 | 259500 | 259500 | 259500 | 259000 | 146 |
| 347 | 20240328 | 133900 | 56397746500 | 259500 | 259500 | 259500 | 259000 | 254 |
| 348 | 20240328 | 133800 | 56331901500 | 259500 | 259500 | 259500 | 259000 | 369 |
| 349 | 20240328 | 133700 | 56236305500 | 259500 | 259500 | 260000 | 259000 | 610 |
| 350 | 20240328 | 133600 | 56077999500 | 259500 | 259500 | 259500 | 259000 | 626 |
| 351 | 20240328 | 133500 | 55915616000 | 259500 | 259000 | 259500 | 259000 | 217 |
| 352 | 20240328 | 133400 | 55859349500 | 259000 | 259500 | 259500 | 259000 | 160 |
| 353 | 20240328 | 133300 | 55817863000 | 259000 | 259500 | 259500 | 259000 | 148 |
| 354 | 20240328 | 133200 | 55779504500 | 259500 | 259000 | 259500 | 258500 | 611 |
| 355 | 20240328 | 133100 | 55621308500 | 259000 | 259000 | 259000 | 258500 | 55 |
| 356 | 20240328 | 133000 | 55607065500 | 258500 | 259000 | 259000 | 258500 | 105 |
| 357 | 20240328 | 132900 | 55579882500 | 259000 | 259500 | 259500 | 258500 | 335 |
| 358 | 20240328 | 132800 | 55493103500 | 259500 | 259500 | 259500 | 259500 | 219 |
| 359 | 20240328 | 132700 | 55436273000 | 259000 | 259500 | 260000 | 259000 | 296 |
| 360 | 20240328 | 132600 | 55359443500 | 259500 | 259500 | 260000 | 259000 | 341 |
| 361 | 20240328 | 132500 | 55270963500 | 259500 | 259000 | 260000 | 259000 | 89 |
| 362 | 20240328 | 132400 | 55247867000 | 259000 | 259500 | 259500 | 259000 | 262 |
| 363 | 20240328 | 132300 | 55179981000 | 259000 | 260000 | 260000 | 259000 | 509 |
| 364 | 20240328 | 132200 | 55047903500 | 260000 | 260000 | 260000 | 259500 | 115 |
| 365 | 20240328 | 132100 | 55018005500 | 260000 | 260000 | 260000 | 258500 | 1369 |
| 366 | 20240328 | 132000 | 54662757500 | 260000 | 259500 | 260000 | 259000 | 278 |
| 367 | 20240328 | 131900 | 54590508500 | 259500 | 259000 | 260000 | 259000 | 519 |
| 368 | 20240328 | 131800 | 54455956500 | 259000 | 259000 | 259000 | 258500 | 696 |
| 369 | 20240328 | 131700 | 54275808000 | 259000 | 259000 | 259000 | 258500 | 98 |
| 370 | 20240328 | 131600 | 54250448500 | 259000 | 259000 | 259000 | 258500 | 358 |
| 371 | 20240328 | 131500 | 54157765000 | 258500 | 259500 | 259500 | 258500 | 683 |
| 372 | 20240328 | 131400 | 53980848500 | 259500 | 259500 | 259500 | 259000 | 93 |
| 373 | 20240328 | 131300 | 53956717500 | 259000 | 259500 | 259500 | 259000 | 454 |
| 374 | 20240328 | 131200 | 53838983000 | 259000 | 259500 | 259500 | 259000 | 198 |
| 375 | 20240328 | 131100 | 53787617000 | 259500 | 259500 | 259500 | 259000 | 129 |
| 376 | 20240328 | 131000 | 53754143000 | 259500 | 259500 | 259500 | 259000 | 556 |
| 377 | 20240328 | 130900 | 53609866500 | 259000 | 260000 | 260000 | 259000 | 568 |
| 378 | 20240328 | 130800 | 53462533000 | 259500 | 260000 | 260000 | 259500 | 213 |
| 379 | 20240328 | 130700 | 53407185500 | 259500 | 260500 | 260500 | 259500 | 448 |
| 380 | 20240328 | 130600 | 53290642500 | 260500 | 260500 | 260500 | 260000 | 173 |
| 381 | 20240328 | 130500 | 53245599000 | 260500 | 260500 | 260500 | 259500 | 506 |
| 382 | 20240328 | 130400 | 53113976000 | 260000 | 260500 | 260500 | 260000 | 923 |
| 383 | 20240328 | 130300 | 52873885000 | 260500 | 260500 | 261000 | 260500 | 587 |
| 384 | 20240328 | 130200 | 52720836000 | 260500 | 260500 | 261000 | 260000 | 536 |
| 385 | 20240328 | 130100 | 52581199000 | 260500 | 260500 | 260500 | 260000 | 908 |
| 386 | 20240328 | 130000 | 52344780500 | 260500 | 260500 | 260500 | 260000 | 399 |
| 387 | 20240328 | 125900 | 52240962500 | 260500 | 260000 | 260500 | 259500 | 1597 |
| 388 | 20240328 | 125800 | 51825489500 | 259500 | 259500 | 260000 | 259000 | 408 |
| 389 | 20240328 | 125700 | 51719567500 | 259500 | 259000 | 259500 | 258500 | 445 |
| 390 | 20240328 | 125600 | 51604223500 | 258500 | 259000 | 259500 | 258500 | 478 |
| 391 | 20240328 | 125500 | 51480461000 | 259000 | 259000 | 259500 | 258500 | 485 |
| 392 | 20240328 | 125400 | 51354814000 | 259000 | 258500 | 259500 | 258500 | 497 |
| 393 | 20240328 | 125300 | 51226092000 | 259000 | 259000 | 259000 | 258500 | 603 |
| 394 | 20240328 | 125200 | 51069915500 | 259000 | 259000 | 259000 | 258500 | 249 |
| 395 | 20240328 | 125100 | 51005425500 | 259000 | 258500 | 259000 | 258500 | 323 |
| 396 | 20240328 | 125000 | 50921769500 | 258500 | 259000 | 259000 | 258500 | 172 |
| 397 | 20240328 | 124900 | 50877222500 | 258500 | 259000 | 259000 | 258500 | 170 |
| 398 | 20240328 | 124800 | 50833243500 | 259000 | 259000 | 259000 | 258500 | 219 |
| 399 | 20240328 | 124700 | 50776589500 | 259000 | 259000 | 259000 | 258500 | 111 |
| 400 | 20240328 | 124600 | 50747856000 | 259000 | 259000 | 259500 | 258500 | 276 |
| 401 | 20240328 | 124500 | 50676375000 | 259000 | 259500 | 259500 | 259000 | 267 |
| 402 | 20240328 | 124400 | 50607195500 | 259500 | 260000 | 260000 | 259000 | 78 |
| 403 | 20240328 | 124300 | 50586950500 | 259000 | 258500 | 260000 | 258500 | 2203 |
| 404 | 20240328 | 124200 | 50014591500 | 259000 | 258000 | 259500 | 258000 | 283 |
| 405 | 20240328 | 124100 | 49941330000 | 258000 | 259000 | 259000 | 258000 | 275 |
| 406 | 20240328 | 124000 | 49870220000 | 258500 | 258500 | 259000 | 258000 | 586 |
| 407 | 20240328 | 123900 | 49718730500 | 258500 | 258500 | 259000 | 258500 | 168 |
| 408 | 20240328 | 123800 | 49675251500 | 258500 | 259000 | 259000 | 258500 | 241 |
| 409 | 20240328 | 123700 | 49612919500 | 259000 | 259000 | 259000 | 258500 | 239 |
| 410 | 20240328 | 123600 | 49551102500 | 259000 | 259500 | 259500 | 258500 | 271 |
| 411 | 20240328 | 123500 | 49480880000 | 259500 | 259000 | 259500 | 259000 | 212 |
| 412 | 20240328 | 123400 | 49425895000 | 259500 | 259500 | 259500 | 259000 | 99 |
| 413 | 20240328 | 123300 | 49400215000 | 259500 | 259500 | 260000 | 258000 | 1309 |
| 414 | 20240328 | 123200 | 49061490500 | 260000 | 259500 | 260000 | 259000 | 423 |
| 415 | 20240328 | 123100 | 48951617500 | 259500 | 259500 | 260000 | 258500 | 679 |
| 416 | 20240328 | 123000 | 48775587000 | 260000 | 260000 | 260000 | 259000 | 296 |
| 417 | 20240328 | 122900 | 48698684500 | 260000 | 259000 | 260000 | 259000 | 389 |
| 418 | 20240328 | 122800 | 48597772000 | 259000 | 259000 | 259000 | 258000 | 380 |
| 419 | 20240328 | 122700 | 48499466000 | 258500 | 259500 | 259500 | 258500 | 286 |
| 420 | 20240328 | 122600 | 48425374500 | 259500 | 259500 | 259500 | 259000 | 177 |
| 421 | 20240328 | 122500 | 48379444000 | 259500 | 259500 | 259500 | 259000 | 358 |
| 422 | 20240328 | 122400 | 48286563000 | 259500 | 259500 | 259500 | 259000 | 230 |
| 423 | 20240328 | 122300 | 48226928500 | 259500 | 259000 | 259500 | 259000 | 840 |
| 424 | 20240328 | 122200 | 48009189500 | 259000 | 258500 | 259000 | 258500 | 349 |
| 425 | 20240328 | 122100 | 47918901000 | 258500 | 259000 | 259000 | 258500 | 395 |
| 426 | 20240328 | 122000 | 47816718000 | 259000 | 258500 | 259000 | 258000 | 293 |
| 427 | 20240328 | 121900 | 47740995000 | 258000 | 258500 | 259000 | 258000 | 249 |
| 428 | 20240328 | 121800 | 47676637500 | 258500 | 258500 | 258500 | 258000 | 289 |
| 429 | 20240328 | 121700 | 47601942000 | 258000 | 258000 | 258500 | 258000 | 338 |
| 430 | 20240328 | 121600 | 47514638000 | 258000 | 258000 | 258500 | 257500 | 246 |
| 431 | 20240328 | 121500 | 47451169000 | 258000 | 258000 | 258000 | 257500 | 414 |
| 432 | 20240328 | 121400 | 47344362000 | 258000 | 257500 | 258000 | 257500 | 147 |
| 433 | 20240328 | 121300 | 47306452000 | 258000 | 258000 | 258000 | 257500 | 132 |
| 434 | 20240328 | 121200 | 47272437500 | 257500 | 257500 | 258000 | 257000 | 162 |
| 435 | 20240328 | 121100 | 47230722000 | 257500 | 257500 | 257500 | 257000 | 744 |
| 436 | 20240328 | 121000 | 47039142500 | 257500 | 257500 | 257500 | 257000 | 72 |
| 437 | 20240328 | 120900 | 47020618000 | 257500 | 257000 | 257500 | 257000 | 77 |
| 438 | 20240328 | 120800 | 47000814500 | 257500 | 257500 | 257500 | 257000 | 233 |
| 439 | 20240328 | 120700 | 46940876000 | 257000 | 257500 | 257500 | 257000 | 79 |
| 440 | 20240328 | 120600 | 46920542000 | 257500 | 257000 | 258000 | 257000 | 561 |
| 441 | 20240328 | 120500 | 46776083500 | 257000 | 257000 | 257500 | 257000 | 58 |
| 442 | 20240328 | 120400 | 46761156000 | 257000 | 257500 | 257500 | 257000 | 181 |
| 443 | 20240328 | 120300 | 46714549000 | 257500 | 257000 | 257500 | 257000 | 61 |
| 444 | 20240328 | 120200 | 46698844500 | 257500 | 257000 | 257500 | 257000 | 71 |
| 445 | 20240328 | 120100 | 46680570500 | 257500 | 257500 | 257500 | 257000 | 113 |
| 446 | 20240328 | 120000 | 46651476500 | 257500 | 257500 | 257500 | 257000 | 431 |
| 447 | 20240328 | 115900 | 46540556500 | 257500 | 257500 | 257500 | 257000 | 218 |
| 448 | 20240328 | 115800 | 46484502500 | 257500 | 257500 | 257500 | 257000 | 92 |
| 449 | 20240328 | 115700 | 46460823500 | 257500 | 257500 | 257500 | 257000 | 105 |
| 450 | 20240328 | 115600 | 46433791000 | 257000 | 257500 | 257500 | 257000 | 75 |
| 451 | 20240328 | 115500 | 46414483500 | 257500 | 257500 | 257500 | 257000 | 184 |
| 452 | 20240328 | 115400 | 46367120000 | 257500 | 257500 | 257500 | 257000 | 94 |
| 453 | 20240328 | 115300 | 46342917500 | 257500 | 257000 | 258000 | 257000 | 288 |
| 454 | 20240328 | 115200 | 46268756000 | 257500 | 257500 | 257500 | 257000 | 81 |
| 455 | 20240328 | 115100 | 46247899000 | 257500 | 257500 | 257500 | 257000 | 261 |
| 456 | 20240328 | 115000 | 46180699000 | 257500 | 257500 | 257500 | 257000 | 136 |
| 457 | 20240328 | 114900 | 46145688500 | 257500 | 257500 | 258000 | 257000 | 401 |
| 458 | 20240328 | 114800 | 46042432500 | 257500 | 257000 | 258000 | 257000 | 135 |
| 459 | 20240328 | 114700 | 46007655000 | 257000 | 257500 | 258500 | 257000 | 290 |
| 460 | 20240328 | 114600 | 45932955000 | 257500 | 257500 | 258000 | 257000 | 85 |
| 461 | 20240328 | 114500 | 45911067000 | 257500 | 257500 | 258000 | 257000 | 140 |
| 462 | 20240328 | 114400 | 45875016500 | 257500 | 257500 | 258500 | 257000 | 156 |
| 463 | 20240328 | 114300 | 45834829500 | 257500 | 258500 | 258500 | 257500 | 378 |
| 464 | 20240328 | 114200 | 45737318000 | 258500 | 258000 | 258500 | 258000 | 218 |
| 465 | 20240328 | 114100 | 45681024000 | 258000 | 258500 | 258500 | 257500 | 181 |
| 466 | 20240328 | 114000 | 45634349000 | 258500 | 257500 | 258500 | 257500 | 208 |
| 467 | 20240328 | 113900 | 45580698500 | 258500 | 258000 | 258500 | 257500 | 193 |
| 468 | 20240328 | 113800 | 45530916500 | 258000 | 257500 | 258000 | 257000 | 272 |
| 469 | 20240328 | 113700 | 45460878000 | 258000 | 257500 | 258000 | 257000 | 233 |
| 470 | 20240328 | 113600 | 45400862500 | 257500 | 257500 | 258500 | 257000 | 222 |
| 471 | 20240328 | 113500 | 45343678500 | 257000 | 258000 | 258500 | 257000 | 231 |
| 472 | 20240328 | 113400 | 45284111500 | 258000 | 257500 | 258000 | 257500 | 207 |
| 473 | 20240328 | 113300 | 45230763500 | 257500 | 257000 | 258000 | 257000 | 164 |
| 474 | 20240328 | 113200 | 45188493500 | 257500 | 257500 | 258500 | 257000 | 1225 |
| 475 | 20240328 | 113100 | 44873451500 | 257500 | 258500 | 258500 | 257000 | 654 |
| 476 | 20240328 | 113000 | 44705062000 | 258500 | 258500 | 259000 | 257500 | 282 |
| 477 | 20240328 | 112900 | 44632251500 | 258500 | 257500 | 258500 | 257000 | 565 |
| 478 | 20240328 | 112800 | 44486649000 | 258000 | 258500 | 259000 | 257500 | 328 |
| 479 | 20240328 | 112700 | 44402021500 | 258000 | 259000 | 259000 | 258000 | 233 |
| 480 | 20240328 | 112600 | 44341801500 | 259000 | 257500 | 259000 | 257500 | 264 |
| 481 | 20240328 | 112500 | 44273568500 | 258500 | 258500 | 258500 | 257000 | 464 |
| 482 | 20240328 | 112400 | 44153981000 | 258500 | 258500 | 258500 | 258000 | 264 |
| 483 | 20240328 | 112300 | 44085786500 | 258500 | 258000 | 258500 | 257500 | 343 |
| 484 | 20240328 | 112200 | 43997232500 | 258000 | 257500 | 258000 | 257000 | 334 |
| 485 | 20240328 | 112100 | 43911130500 | 257000 | 258000 | 258000 | 257000 | 1048 |
| 486 | 20240328 | 112000 | 43641539500 | 258000 | 258000 | 258000 | 257500 | 476 |
| 487 | 20240328 | 111900 | 43518854500 | 258000 | 258000 | 258000 | 257500 | 338 |
| 488 | 20240328 | 111800 | 43431783000 | 258000 | 258000 | 258500 | 258000 | 357 |
| 489 | 20240328 | 111700 | 43339665000 | 258000 | 257500 | 258500 | 257500 | 426 |
| 490 | 20240328 | 111600 | 43229736500 | 257500 | 259000 | 259000 | 257500 | 912 |
| 491 | 20240328 | 111500 | 42994392000 | 258500 | 258500 | 259000 | 258000 | 312 |
| 492 | 20240328 | 111400 | 42913728500 | 258500 | 258500 | 259000 | 258500 | 680 |
| 493 | 20240328 | 111300 | 42737869500 | 258500 | 258500 | 258500 | 258000 | 818 |
| 494 | 20240328 | 111200 | 42526708500 | 258500 | 258500 | 259000 | 258000 | 653 |
| 495 | 20240328 | 111100 | 42357947500 | 259000 | 259000 | 259000 | 258500 | 391 |
| 496 | 20240328 | 111000 | 42256738500 | 259000 | 259500 | 259500 | 259000 | 882 |
| 497 | 20240328 | 110900 | 42028213000 | 259500 | 259500 | 259500 | 259000 | 293 |
| 498 | 20240328 | 110800 | 41952274500 | 259500 | 259000 | 259500 | 259000 | 218 |
| 499 | 20240328 | 110700 | 41895755500 | 259500 | 259500 | 259500 | 259000 | 247 |
| 500 | 20240328 | 110600 | 41831723500 | 259500 | 260000 | 260000 | 259000 | 486 |
| 501 | 20240328 | 110500 | 41705613000 | 260000 | 259500 | 260000 | 259500 | 290 |
| 502 | 20240328 | 110400 | 41630289000 | 259500 | 259000 | 260000 | 258500 | 1125 |
| 503 | 20240328 | 110300 | 41338682000 | 259000 | 259000 | 259000 | 258500 | 442 |
| 504 | 20240328 | 110200 | 41224276500 | 259000 | 258500 | 259000 | 258500 | 338 |
| 505 | 20240328 | 110100 | 41136824500 | 258500 | 258500 | 259000 | 258000 | 364 |
| 506 | 20240328 | 110000 | 41042726000 | 259000 | 258500 | 259000 | 258000 | 247 |
| 507 | 20240328 | 105900 | 40978874000 | 258500 | 258000 | 259000 | 258000 | 676 |
| 508 | 20240328 | 105800 | 40804287000 | 258500 | 258500 | 259000 | 257500 | 965 |
| 509 | 20240328 | 105700 | 40555257500 | 258500 | 260000 | 260000 | 258500 | 724 |
| 510 | 20240328 | 105600 | 40367581500 | 259500 | 260500 | 260500 | 259500 | 797 |
| 511 | 20240328 | 105500 | 40160417500 | 260000 | 261500 | 261500 | 260000 | 1030 |
| 512 | 20240328 | 105400 | 39891675000 | 261500 | 262000 | 262000 | 260500 | 1443 |
| 513 | 20240328 | 105300 | 39514849500 | 262000 | 262500 | 262500 | 261500 | 1332 |
| 514 | 20240328 | 105200 | 39165666000 | 262500 | 261500 | 262500 | 261500 | 1723 |
| 515 | 20240328 | 105100 | 38714025500 | 262000 | 262000 | 262000 | 261500 | 426 |
| 516 | 20240328 | 105000 | 38602443000 | 261500 | 261500 | 262000 | 261000 | 2644 |
| 517 | 20240328 | 104900 | 37910741000 | 261000 | 261500 | 261500 | 260500 | 743 |
| 518 | 20240328 | 104800 | 37716656000 | 261500 | 261000 | 261500 | 260500 | 611 |
| 519 | 20240328 | 104700 | 37557186000 | 261000 | 260500 | 261000 | 260000 | 573 |
| 520 | 20240328 | 104600 | 37407726500 | 260500 | 261000 | 262000 | 260500 | 3170 |
| 521 | 20240328 | 104500 | 36579630500 | 261500 | 261000 | 261500 | 260500 | 1643 |
| 522 | 20240328 | 104400 | 36150533500 | 260500 | 260000 | 261000 | 259000 | 2963 |
| 523 | 20240328 | 104300 | 35379618000 | 260000 | 259000 | 260000 | 259000 | 857 |
| 524 | 20240328 | 104200 | 35157153000 | 259500 | 258000 | 259500 | 258000 | 510 |
| 525 | 20240328 | 104100 | 35025043000 | 258500 | 258500 | 259500 | 258000 | 835 |
| 526 | 20240328 | 104000 | 34808881000 | 258500 | 258000 | 258500 | 257500 | 331 |
| 527 | 20240328 | 103900 | 34723473500 | 258000 | 258500 | 258500 | 258000 | 451 |
| 528 | 20240328 | 103800 | 34607060500 | 258500 | 258500 | 259000 | 258000 | 319 |
| 529 | 20240328 | 103700 | 34524568500 | 258500 | 258500 | 259000 | 258000 | 470 |
| 530 | 20240328 | 103600 | 34403023000 | 259000 | 258500 | 259000 | 258500 | 156 |
| 531 | 20240328 | 103500 | 34362639500 | 258500 | 258000 | 259000 | 257500 | 782 |
| 532 | 20240328 | 103400 | 34160785000 | 257500 | 257500 | 258000 | 257000 | 1001 |
| 533 | 20240328 | 103300 | 33902997500 | 258000 | 258500 | 258500 | 258000 | 534 |
| 534 | 20240328 | 103200 | 33765146500 | 258500 | 259000 | 259000 | 258500 | 631 |
| 535 | 20240328 | 103100 | 33601817500 | 259000 | 259500 | 259500 | 258500 | 588 |
| 536 | 20240328 | 103000 | 33449473500 | 259000 | 259500 | 259500 | 258500 | 431 |
| 537 | 20240328 | 102900 | 33337829500 | 259000 | 259000 | 260000 | 259000 | 838 |
| 538 | 20240328 | 102800 | 33120635500 | 259000 | 260000 | 260000 | 258500 | 1791 |
| 539 | 20240328 | 102700 | 32656635500 | 259500 | 259500 | 260000 | 259500 | 704 |
| 540 | 20240328 | 102600 | 32473647500 | 259500 | 258500 | 259500 | 258500 | 1470 |
| 541 | 20240328 | 102500 | 32092956000 | 258000 | 257500 | 258500 | 257500 | 1071 |
| 542 | 20240328 | 102400 | 31816831000 | 257000 | 257000 | 258000 | 256500 | 969 |
| 543 | 20240328 | 102300 | 31567501000 | 257000 | 257000 | 257000 | 256500 | 505 |
| 544 | 20240328 | 102200 | 31437839500 | 257000 | 256500 | 257000 | 256500 | 70 |
| 545 | 20240328 | 102100 | 31419880500 | 256500 | 257000 | 257500 | 256500 | 159 |
| 546 | 20240328 | 102000 | 31379008500 | 257000 | 257500 | 257500 | 257000 | 640 |
| 547 | 20240328 | 101900 | 31214472000 | 258000 | 257000 | 258000 | 257000 | 496 |
| 548 | 20240328 | 101800 | 31086807500 | 257000 | 257000 | 257000 | 256500 | 180 |
| 549 | 20240328 | 101700 | 31040571500 | 257000 | 257000 | 257500 | 256500 | 587 |
| 550 | 20240328 | 101600 | 30889656500 | 256500 | 256500 | 257000 | 256500 | 210 |
| 551 | 20240328 | 101500 | 30835771000 | 257000 | 256000 | 257000 | 256000 | 471 |
| 552 | 20240328 | 101400 | 30714987000 | 256000 | 255500 | 256500 | 255500 | 753 |
| 553 | 20240328 | 101300 | 30522265500 | 256000 | 255500 | 256000 | 255500 | 513 |
| 554 | 20240328 | 101200 | 30391117000 | 256000 | 255500 | 256000 | 255500 | 481 |
| 555 | 20240328 | 101100 | 30268100500 | 256000 | 256500 | 256500 | 255500 | 679 |
| 556 | 20240328 | 101000 | 30094265000 | 256500 | 256000 | 256500 | 256000 | 114 |
| 557 | 20240328 | 100900 | 30065031000 | 256000 | 256000 | 256500 | 255500 | 1033 |
| 558 | 20240328 | 100800 | 29800540000 | 256500 | 256000 | 256500 | 255500 | 1005 |
| 559 | 20240328 | 100700 | 29543464000 | 255500 | 258000 | 258000 | 255500 | 2000 |
| 560 | 20240328 | 100600 | 29029757500 | 258000 | 258000 | 258000 | 257500 | 634 |
| 561 | 20240328 | 100500 | 28866265500 | 258000 | 257000 | 258000 | 256500 | 705 |
| 562 | 20240328 | 100400 | 28684912000 | 257000 | 257000 | 257500 | 256500 | 449 |
| 563 | 20240328 | 100300 | 28569519000 | 257000 | 256000 | 257500 | 256000 | 725 |
| 564 | 20240328 | 100200 | 28383239000 | 256500 | 256000 | 256500 | 254500 | 3093 |
| 565 | 20240328 | 100100 | 27593303000 | 256000 | 257000 | 257500 | 255500 | 3151 |
| 566 | 20240328 | 100000 | 26784924500 | 257500 | 257000 | 258000 | 256500 | 1387 |
| 567 | 20240328 | 095900 | 26427974000 | 257000 | 258000 | 258000 | 256500 | 1991 |
| 568 | 20240328 | 095800 | 25915913000 | 258000 | 258000 | 258500 | 257500 | 566 |
| 569 | 20240328 | 095700 | 25769820000 | 258000 | 259000 | 259000 | 258000 | 1447 |
| 570 | 20240328 | 095600 | 25396187000 | 258500 | 261000 | 261000 | 258500 | 2637 |
| 571 | 20240328 | 095500 | 24711407000 | 261000 | 261500 | 261500 | 261000 | 2829 |
| 572 | 20240328 | 095400 | 23972461000 | 261500 | 260000 | 261500 | 260000 | 1625 |
| 573 | 20240328 | 095300 | 23548057500 | 260500 | 260000 | 260500 | 259500 | 1028 |
| 574 | 20240328 | 095200 | 23280556000 | 259500 | 260000 | 260000 | 259500 | 993 |
| 575 | 20240328 | 095100 | 23022485500 | 259500 | 259500 | 260500 | 259500 | 1697 |
| 576 | 20240328 | 095000 | 22581071500 | 260000 | 260500 | 260500 | 259000 | 2540 |
| 577 | 20240328 | 094900 | 21920487500 | 260000 | 260500 | 261000 | 260000 | 1584 |
| 578 | 20240328 | 094800 | 21508424000 | 260500 | 259500 | 261500 | 259500 | 4329 |
| 579 | 20240328 | 094700 | 20380021000 | 259500 | 260500 | 260500 | 258500 | 3083 |
| 580 | 20240328 | 094600 | 19579030500 | 260500 | 259500 | 260500 | 259000 | 5452 |
| 581 | 20240328 | 094500 | 18162521000 | 259500 | 259000 | 259500 | 258000 | 1946 |
| 582 | 20240328 | 094400 | 17658805000 | 259000 | 259000 | 259000 | 258000 | 1828 |
| 583 | 20240328 | 094300 | 17185858500 | 259000 | 257000 | 259000 | 257000 | 1800 |
| 584 | 20240328 | 094200 | 16721272500 | 257000 | 257500 | 258000 | 256500 | 1459 |
| 585 | 20240328 | 094100 | 16345969500 | 257500 | 256500 | 258000 | 256500 | 1452 |
| 586 | 20240328 | 094000 | 15972303000 | 256500 | 256500 | 257000 | 256500 | 990 |
| 587 | 20240328 | 093900 | 15717996000 | 256500 | 256500 | 257000 | 256000 | 895 |
| 588 | 20240328 | 093800 | 15488601000 | 257000 | 256000 | 257000 | 256000 | 1216 |
| 589 | 20240328 | 093700 | 15176820000 | 256000 | 256000 | 256500 | 255500 | 704 |
| 590 | 20240328 | 093600 | 14996513500 | 256000 | 256500 | 256500 | 255500 | 1027 |
| 591 | 20240328 | 093500 | 14733564000 | 256500 | 256000 | 257000 | 256000 | 914 |
| 592 | 20240328 | 093400 | 14499111500 | 256000 | 256000 | 256500 | 256000 | 477 |
| 593 | 20240328 | 093300 | 14376831500 | 256000 | 256000 | 256000 | 255500 | 1008 |
| 594 | 20240328 | 093200 | 14118873500 | 256000 | 255500 | 256000 | 255500 | 807 |
| 595 | 20240328 | 093100 | 13912631500 | 256000 | 254500 | 256000 | 254500 | 1390 |
| 596 | 20240328 | 093000 | 13557731500 | 254500 | 255000 | 255500 | 254000 | 657 |
| 597 | 20240328 | 092900 | 13390356500 | 255000 | 255000 | 255500 | 254000 | 638 |
| 598 | 20240328 | 092800 | 13227656500 | 255000 | 253500 | 255000 | 253000 | 1139 |
| 599 | 20240328 | 092700 | 12938269500 | 253000 | 253000 | 254000 | 253000 | 423 |
| 600 | 20240328 | 092600 | 12831153000 | 253000 | 254000 | 254000 | 253000 | 554 |
| 601 | 20240328 | 092500 | 12690926500 | 253500 | 253500 | 254000 | 253000 | 416 |
| 602 | 20240328 | 092400 | 12585516500 | 253500 | 254000 | 254500 | 253000 | 521 |
| 603 | 20240328 | 092300 | 12453475000 | 253500 | 253000 | 253500 | 252500 | 646 |
| 604 | 20240328 | 092200 | 12289902500 | 253000 | 253000 | 253500 | 252500 | 780 |
| 605 | 20240328 | 092100 | 12092525500 | 253000 | 254000 | 254500 | 253000 | 983 |
| 606 | 20240328 | 092000 | 11843183000 | 254000 | 255000 | 255000 | 254000 | 724 |
| 607 | 20240328 | 091900 | 11658993500 | 255000 | 257000 | 257000 | 254500 | 4767 |
| 608 | 20240328 | 091800 | 10439504000 | 257000 | 255500 | 257000 | 255500 | 1850 |
| 609 | 20240328 | 091700 | 9965663000 | 255000 | 255500 | 256500 | 254000 | 1853 |
| 610 | 20240328 | 091600 | 9493398000 | 255000 | 254500 | 256500 | 254500 | 1770 |
| 611 | 20240328 | 091500 | 9041366500 | 254500 | 252500 | 254500 | 252500 | 1805 |
| 612 | 20240328 | 091400 | 8583745500 | 252500 | 254500 | 254500 | 252000 | 1880 |
| 613 | 20240328 | 091300 | 8107189500 | 254500 | 253000 | 254500 | 252000 | 1132 |
| 614 | 20240328 | 091200 | 7820825000 | 252000 | 253500 | 253500 | 252000 | 1124 |
| 615 | 20240328 | 091100 | 7536825500 | 253000 | 253000 | 254000 | 252500 | 616 |
| 616 | 20240328 | 091000 | 7381005500 | 252500 | 253000 | 254000 | 252500 | 980 |
| 617 | 20240328 | 090900 | 7132814000 | 253000 | 252000 | 253000 | 251500 | 1079 |
| 618 | 20240328 | 090800 | 6860646500 | 252000 | 251000 | 252500 | 251000 | 1018 |
| 619 | 20240328 | 090700 | 6604362500 | 251500 | 251500 | 252500 | 250500 | 856 |
| 620 | 20240328 | 090600 | 6389127000 | 251500 | 250000 | 253000 | 249500 | 1428 |
| 621 | 20240328 | 090500 | 6030531000 | 250000 | 250500 | 251000 | 248500 | 4261 |
| 622 | 20240328 | 090400 | 4965625500 | 250500 | 254000 | 254500 | 250000 | 5651 |
| 623 | 20240328 | 090300 | 3544793000 | 254000 | 253500 | 254500 | 252000 | 2948 |
| 624 | 20240328 | 090200 | 2799735000 | 253000 | 253500 | 256000 | 253000 | 1364 |
| 625 | 20240328 | 090100 | 2452911500 | 255000 | 254000 | 255500 | 252000 | 2526 |
| 626 | 20240328 | 090000 | 1812720500 | 254000 | 256000 | 256000 | 253500 | 6887 |