35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 29365 |
| 3 | 20240328 | 184300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 4 | 20240328 | 184200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 5 | 20240328 | 184100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 6 | 20240328 | 184000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 7 | 20240328 | 183900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 8 | 20240328 | 183800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 9 | 20240328 | 183700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 10 | 20240328 | 183600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 11 | 20240328 | 183500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 12 | 20240328 | 183400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 13 | 20240328 | 183300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 14 | 20240328 | 183200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 15 | 20240328 | 183100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 16 | 20240328 | 183000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 17 | 20240328 | 182900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 18 | 20240328 | 182800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 19 | 20240328 | 182700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 20 | 20240328 | 182600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 21 | 20240328 | 182500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 22 | 20240328 | 182400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 23 | 20240328 | 182300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 24 | 20240328 | 182200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 25 | 20240328 | 182100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 26 | 20240328 | 182000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 27 | 20240328 | 181900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 28 | 20240328 | 181800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 29 | 20240328 | 181700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 30 | 20240328 | 181600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 31 | 20240328 | 181500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 32 | 20240328 | 181400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 29365 |
| 33 | 20240328 | 181300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 34 | 20240328 | 181200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 35 | 20240328 | 181100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 36 | 20240328 | 181000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 37 | 20240328 | 180900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 38 | 20240328 | 180800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 39 | 20240328 | 180700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 40 | 20240328 | 180600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 41 | 20240328 | 180500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 42 | 20240328 | 180400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 43 | 20240328 | 180300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 44 | 20240328 | 180200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 45 | 20240328 | 180100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 46 | 20240328 | 180000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 47 | 20240328 | 175900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 48 | 20240328 | 175800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 49 | 20240328 | 175700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 50 | 20240328 | 175600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 51 | 20240328 | 175500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 52 | 20240328 | 175400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 53 | 20240328 | 175300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 54 | 20240328 | 175200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 55 | 20240328 | 175100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 56 | 20240328 | 175000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 57 | 20240328 | 174900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 58 | 20240328 | 174800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 59 | 20240328 | 174700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 60 | 20240328 | 174600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 61 | 20240328 | 174500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 62 | 20240328 | 174400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 29365 |
| 63 | 20240328 | 174300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 64 | 20240328 | 174200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 65 | 20240328 | 174100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 66 | 20240328 | 174000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 67 | 20240328 | 173900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 68 | 20240328 | 173800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 69 | 20240328 | 173700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 70 | 20240328 | 173600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 71 | 20240328 | 173500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 72 | 20240328 | 173400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 73 | 20240328 | 173300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 74 | 20240328 | 173200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 75 | 20240328 | 173100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 76 | 20240328 | 173000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 77 | 20240328 | 172900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 78 | 20240328 | 172800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 79 | 20240328 | 172700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 80 | 20240328 | 172600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 81 | 20240328 | 172500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 82 | 20240328 | 172400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 83 | 20240328 | 172300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 84 | 20240328 | 172200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 85 | 20240328 | 172100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 86 | 20240328 | 172000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 87 | 20240328 | 171900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 88 | 20240328 | 171800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 89 | 20240328 | 171700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 90 | 20240328 | 171600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 91 | 20240328 | 171500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 92 | 20240328 | 171400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 29365 |
| 93 | 20240328 | 171300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 94 | 20240328 | 171200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 95 | 20240328 | 171100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 96 | 20240328 | 171000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 97 | 20240328 | 170900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 98 | 20240328 | 170800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 99 | 20240328 | 170700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 100 | 20240328 | 170600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 101 | 20240328 | 170500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 102 | 20240328 | 170400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 103 | 20240328 | 170300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 104 | 20240328 | 170200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 105 | 20240328 | 170100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 106 | 20240328 | 170000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 107 | 20240328 | 165900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 108 | 20240328 | 165800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 109 | 20240328 | 165700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 110 | 20240328 | 165600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 111 | 20240328 | 165500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 112 | 20240328 | 165400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 113 | 20240328 | 165300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 114 | 20240328 | 165200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 115 | 20240328 | 165100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 116 | 20240328 | 165000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 117 | 20240328 | 164900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 118 | 20240328 | 164800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 119 | 20240328 | 164700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 120 | 20240328 | 164600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 121 | 20240328 | 164500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 122 | 20240328 | 164400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 29365 |
| 123 | 20240328 | 164300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 124 | 20240328 | 164200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 125 | 20240328 | 164100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 126 | 20240328 | 164000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 127 | 20240328 | 163900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 128 | 20240328 | 163800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 129 | 20240328 | 163700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 130 | 20240328 | 163600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 131 | 20240328 | 163500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 132 | 20240328 | 163400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 133 | 20240328 | 163300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 134 | 20240328 | 163200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 135 | 20240328 | 163100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 136 | 20240328 | 163000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 137 | 20240328 | 162900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 138 | 20240328 | 162800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 139 | 20240328 | 162700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 140 | 20240328 | 162600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 141 | 20240328 | 162500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 142 | 20240328 | 162400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 143 | 20240328 | 162300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 144 | 20240328 | 162200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 145 | 20240328 | 162100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 146 | 20240328 | 162000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 147 | 20240328 | 161900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 148 | 20240328 | 161800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 149 | 20240328 | 161700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 150 | 20240328 | 161600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 151 | 20240328 | 161500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 152 | 20240328 | 161400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 29365 |
| 153 | 20240328 | 161300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 154 | 20240328 | 161200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 155 | 20240328 | 161100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 156 | 20240328 | 161000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 157 | 20240328 | 160900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 158 | 20240328 | 160800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 159 | 20240328 | 160700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 160 | 20240328 | 160600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 161 | 20240328 | 160500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 162 | 20240328 | 160400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 163 | 20240328 | 160300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 164 | 20240328 | 160200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 165 | 20240328 | 160100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 166 | 20240328 | 160000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 167 | 20240328 | 155900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 168 | 20240328 | 155800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 169 | 20240328 | 155700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 170 | 20240328 | 155600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 171 | 20240328 | 155500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 172 | 20240328 | 155400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 173 | 20240328 | 155300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 174 | 20240328 | 155200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 175 | 20240328 | 155100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 176 | 20240328 | 155000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 177 | 20240328 | 154900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 178 | 20240328 | 154800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 179 | 20240328 | 154700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 180 | 20240328 | 154600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 181 | 20240328 | 154500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 182 | 20240328 | 154400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 29365 |
| 183 | 20240328 | 154300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 184 | 20240328 | 154200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 185 | 20240328 | 154100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 186 | 20240328 | 154000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 187 | 20240328 | 153900 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 188 | 20240328 | 153800 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 189 | 20240328 | 153700 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 190 | 20240328 | 153600 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 191 | 20240328 | 153500 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 192 | 20240328 | 153400 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 193 | 20240328 | 153300 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 194 | 20240328 | 153200 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 195 | 20240328 | 153100 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 0 |
| 196 | 20240328 | 153000 | 231378906000 | 477500 | 477500 | 477500 | 477500 | 29365 |
| 197 | 20240328 | 152900 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 198 | 20240328 | 152800 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 199 | 20240328 | 152700 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 200 | 20240328 | 152600 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 201 | 20240328 | 152500 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 202 | 20240328 | 152400 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 203 | 20240328 | 152300 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 204 | 20240328 | 152200 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 205 | 20240328 | 152100 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 206 | 20240328 | 152000 | 217357118500 | 478500 | 478500 | 478500 | 478500 | 0 |
| 207 | 20240328 | 151900 | 217357118500 | 478500 | 479500 | 480000 | 478000 | 2325 |
| 208 | 20240328 | 151800 | 216244127500 | 480000 | 479500 | 480000 | 479500 | 1447 |
| 209 | 20240328 | 151700 | 215550160500 | 479500 | 479500 | 480000 | 479500 | 843 |
| 210 | 20240328 | 151600 | 215145712500 | 479500 | 479500 | 480000 | 479000 | 749 |
| 211 | 20240328 | 151500 | 214786573000 | 479500 | 480000 | 480000 | 479000 | 1401 |
| 212 | 20240328 | 151400 | 214114611000 | 480000 | 479000 | 480000 | 479000 | 453 |
| 213 | 20240328 | 151300 | 213897428500 | 479000 | 479000 | 479500 | 478500 | 841 |
| 214 | 20240328 | 151200 | 213494830500 | 479000 | 479000 | 479500 | 479000 | 1019 |
| 215 | 20240328 | 151100 | 213006658000 | 479500 | 479500 | 479500 | 479000 | 1111 |
| 216 | 20240328 | 151000 | 212474334500 | 479000 | 479500 | 479500 | 479000 | 1019 |
| 217 | 20240328 | 150900 | 211986121000 | 479500 | 480000 | 480500 | 479000 | 1421 |
| 218 | 20240328 | 150800 | 211304178000 | 480000 | 480000 | 480500 | 480000 | 456 |
| 219 | 20240328 | 150700 | 211085220500 | 480000 | 479500 | 480000 | 479000 | 407 |
| 220 | 20240328 | 150600 | 210889973000 | 479000 | 478500 | 479500 | 478500 | 700 |
| 221 | 20240328 | 150500 | 210554659500 | 478500 | 479000 | 479500 | 478500 | 2372 |
| 222 | 20240328 | 150400 | 209419009500 | 479000 | 480500 | 480500 | 479000 | 2797 |
| 223 | 20240328 | 150300 | 208077542500 | 480500 | 480500 | 480500 | 480000 | 1418 |
| 224 | 20240328 | 150200 | 207396671000 | 480500 | 480500 | 481000 | 480000 | 2152 |
| 225 | 20240328 | 150100 | 206363276500 | 480500 | 481000 | 481500 | 480500 | 1360 |
| 226 | 20240328 | 150000 | 205709320500 | 481500 | 481000 | 481500 | 481000 | 274 |
| 227 | 20240328 | 145900 | 205577479500 | 481000 | 482000 | 482500 | 480500 | 2706 |
| 228 | 20240328 | 145800 | 204274189500 | 482000 | 482000 | 482500 | 482000 | 781 |
| 229 | 20240328 | 145700 | 203897470500 | 482500 | 482000 | 482500 | 482000 | 847 |
| 230 | 20240328 | 145600 | 203489023000 | 482000 | 482000 | 482000 | 481500 | 836 |
| 231 | 20240328 | 145500 | 203086100000 | 482000 | 482000 | 482000 | 481500 | 837 |
| 232 | 20240328 | 145400 | 202682837500 | 482000 | 482000 | 482000 | 481500 | 982 |
| 233 | 20240328 | 145300 | 202209782000 | 482000 | 481500 | 482000 | 481500 | 454 |
| 234 | 20240328 | 145200 | 201991077500 | 482000 | 481500 | 482000 | 481000 | 2075 |
| 235 | 20240328 | 145100 | 200991925500 | 481500 | 480500 | 481500 | 480500 | 1839 |
| 236 | 20240328 | 145000 | 200106904000 | 481000 | 480000 | 481000 | 480000 | 855 |
| 237 | 20240328 | 144900 | 199696130000 | 480000 | 479500 | 480500 | 479000 | 1780 |
| 238 | 20240328 | 144800 | 198842221000 | 479000 | 479000 | 479500 | 479000 | 241 |
| 239 | 20240328 | 144700 | 198726699500 | 479500 | 479500 | 480000 | 479000 | 794 |
| 240 | 20240328 | 144600 | 198346038500 | 479500 | 480000 | 480000 | 479000 | 1309 |
| 241 | 20240328 | 144500 | 197718456000 | 480000 | 479000 | 480000 | 478500 | 1927 |
| 242 | 20240328 | 144400 | 196794708500 | 479000 | 478500 | 479000 | 478500 | 215 |
| 243 | 20240328 | 144300 | 196691781000 | 478500 | 479000 | 479500 | 478500 | 769 |
| 244 | 20240328 | 144200 | 196323580500 | 479000 | 479000 | 479000 | 478500 | 333 |
| 245 | 20240328 | 144100 | 196164108000 | 479000 | 479000 | 479000 | 478000 | 404 |
| 246 | 20240328 | 144000 | 195970664000 | 479000 | 479000 | 479000 | 478500 | 1124 |
| 247 | 20240328 | 143900 | 195432595000 | 479000 | 479500 | 479500 | 478500 | 708 |
| 248 | 20240328 | 143800 | 195093260500 | 479500 | 478500 | 480000 | 478500 | 1122 |
| 249 | 20240328 | 143700 | 194555725500 | 479000 | 479000 | 479000 | 478500 | 166 |
| 250 | 20240328 | 143600 | 194476242000 | 478500 | 479000 | 479500 | 478500 | 839 |
| 251 | 20240328 | 143500 | 194074171000 | 479500 | 478500 | 479500 | 478000 | 458 |
| 252 | 20240328 | 143400 | 193854785500 | 479000 | 478000 | 479000 | 478000 | 707 |
| 253 | 20240328 | 143300 | 193516511000 | 478000 | 478000 | 478500 | 478000 | 273 |
| 254 | 20240328 | 143200 | 193385934000 | 478000 | 477500 | 478500 | 477500 | 749 |
| 255 | 20240328 | 143100 | 193027921000 | 477500 | 477500 | 478000 | 477500 | 1488 |
| 256 | 20240328 | 143000 | 192317364500 | 478000 | 478000 | 478500 | 477500 | 858 |
| 257 | 20240328 | 142900 | 191907147000 | 478500 | 478500 | 478500 | 477500 | 3459 |
| 258 | 20240328 | 142800 | 190253636000 | 478500 | 478500 | 479000 | 478000 | 683 |
| 259 | 20240328 | 142700 | 189926859500 | 479000 | 478500 | 479000 | 478000 | 1057 |
| 260 | 20240328 | 142600 | 189420617500 | 478500 | 479000 | 479000 | 478000 | 447 |
| 261 | 20240328 | 142500 | 189206730000 | 478500 | 478500 | 479000 | 478000 | 783 |
| 262 | 20240328 | 142400 | 188832104000 | 479000 | 478500 | 479000 | 478000 | 366 |
| 263 | 20240328 | 142300 | 188656999000 | 478500 | 478500 | 479000 | 478000 | 552 |
| 264 | 20240328 | 142200 | 188392862000 | 478000 | 478000 | 479000 | 478000 | 619 |
| 265 | 20240328 | 142100 | 188096703500 | 478000 | 478500 | 478500 | 478000 | 449 |
| 266 | 20240328 | 142000 | 187881912500 | 478500 | 478000 | 478500 | 478000 | 591 |
| 267 | 20240328 | 141900 | 187599302000 | 478500 | 478000 | 478500 | 478000 | 549 |
| 268 | 20240328 | 141800 | 187336667500 | 478500 | 478000 | 478500 | 478000 | 359 |
| 269 | 20240328 | 141700 | 187164997500 | 478000 | 478500 | 478500 | 478000 | 320 |
| 270 | 20240328 | 141600 | 187011990500 | 478500 | 478500 | 478500 | 478000 | 193 |
| 271 | 20240328 | 141500 | 186919704000 | 478500 | 478000 | 478500 | 478000 | 1975 |
| 272 | 20240328 | 141400 | 185975317500 | 478000 | 478000 | 478500 | 478000 | 399 |
| 273 | 20240328 | 141300 | 185784537000 | 478500 | 478000 | 479000 | 478000 | 425 |
| 274 | 20240328 | 141200 | 185581207000 | 478000 | 479000 | 479000 | 478000 | 1374 |
| 275 | 20240328 | 141100 | 184923672500 | 479000 | 478500 | 479000 | 478500 | 373 |
| 276 | 20240328 | 141000 | 184745074500 | 479000 | 479000 | 479000 | 478500 | 310 |
| 277 | 20240328 | 140900 | 184596669000 | 478500 | 478500 | 479000 | 478500 | 266 |
| 278 | 20240328 | 140800 | 184469311000 | 479000 | 478500 | 479000 | 478000 | 270 |
| 279 | 20240328 | 140700 | 184340078500 | 478500 | 479000 | 479000 | 478000 | 876 |
| 280 | 20240328 | 140600 | 183920896000 | 479000 | 478000 | 479000 | 478000 | 550 |
| 281 | 20240328 | 140500 | 183657700000 | 478000 | 478500 | 478500 | 478000 | 402 |
| 282 | 20240328 | 140400 | 183465382500 | 478000 | 477500 | 478500 | 477000 | 937 |
| 283 | 20240328 | 140300 | 183017860500 | 477500 | 477000 | 477500 | 477000 | 883 |
| 284 | 20240328 | 140200 | 182596413000 | 477000 | 477500 | 477500 | 477000 | 692 |
| 285 | 20240328 | 140100 | 182266204000 | 477000 | 478500 | 478500 | 477000 | 5068 |
| 286 | 20240328 | 140000 | 179844826000 | 478500 | 479000 | 479000 | 478000 | 909 |
| 287 | 20240328 | 135900 | 179409863000 | 478500 | 478500 | 479000 | 478500 | 607 |
| 288 | 20240328 | 135800 | 179119281500 | 478500 | 478500 | 479000 | 478500 | 313 |
| 289 | 20240328 | 135700 | 178969469000 | 478500 | 479000 | 479000 | 478500 | 614 |
| 290 | 20240328 | 135600 | 178675592500 | 478500 | 478000 | 479000 | 478000 | 836 |
| 291 | 20240328 | 135500 | 178275406500 | 478500 | 479500 | 479500 | 478000 | 4541 |
| 292 | 20240328 | 135400 | 176101494500 | 479000 | 479000 | 480000 | 479000 | 2189 |
| 293 | 20240328 | 135300 | 175051781500 | 479500 | 479500 | 479500 | 479000 | 745 |
| 294 | 20240328 | 135200 | 174694634500 | 479500 | 479500 | 479500 | 479000 | 400 |
| 295 | 20240328 | 135100 | 174502880500 | 479000 | 479500 | 479500 | 479000 | 362 |
| 296 | 20240328 | 135000 | 174329403000 | 479500 | 479000 | 479500 | 479000 | 330 |
| 297 | 20240328 | 134900 | 174171252000 | 479000 | 479500 | 479500 | 479000 | 368 |
| 298 | 20240328 | 134800 | 173994855000 | 479000 | 479000 | 479500 | 479000 | 204 |
| 299 | 20240328 | 134700 | 173897108500 | 479500 | 479000 | 479500 | 479000 | 248 |
| 300 | 20240328 | 134600 | 173778270500 | 479000 | 479500 | 479500 | 479000 | 516 |
| 301 | 20240328 | 134500 | 173531049000 | 479500 | 480500 | 480500 | 479000 | 2211 |
| 302 | 20240328 | 134400 | 172469442500 | 480000 | 479500 | 480500 | 479500 | 347 |
| 303 | 20240328 | 134300 | 172302888000 | 479500 | 479000 | 480000 | 479000 | 796 |
| 304 | 20240328 | 134200 | 171921104500 | 479000 | 479500 | 479500 | 479000 | 466 |
| 305 | 20240328 | 134100 | 171697739500 | 479000 | 479000 | 479500 | 479000 | 1525 |
| 306 | 20240328 | 134000 | 170967164000 | 479000 | 479500 | 479500 | 479000 | 1162 |
| 307 | 20240328 | 133900 | 170410435000 | 479500 | 479500 | 480000 | 479000 | 1597 |
| 308 | 20240328 | 133800 | 169644639500 | 479500 | 479500 | 480000 | 479000 | 1466 |
| 309 | 20240328 | 133700 | 168941563500 | 479500 | 479500 | 480000 | 479000 | 1549 |
| 310 | 20240328 | 133600 | 168198822000 | 479500 | 480500 | 480500 | 479500 | 1535 |
| 311 | 20240328 | 133500 | 167461941000 | 480500 | 481000 | 481000 | 480000 | 2766 |
| 312 | 20240328 | 133400 | 166133223000 | 481000 | 481000 | 481000 | 480500 | 1102 |
| 313 | 20240328 | 133300 | 165603536000 | 481500 | 481000 | 481500 | 481000 | 601 |
| 314 | 20240328 | 133200 | 165314367000 | 481500 | 481500 | 481500 | 481000 | 439 |
| 315 | 20240328 | 133100 | 165103182000 | 481000 | 481500 | 482000 | 481000 | 1209 |
| 316 | 20240328 | 133000 | 164521412000 | 481500 | 481500 | 482000 | 481500 | 800 |
| 317 | 20240328 | 132900 | 164136184000 | 482000 | 481500 | 482000 | 481500 | 346 |
| 318 | 20240328 | 132800 | 163969533000 | 482000 | 481500 | 482000 | 481500 | 380 |
| 319 | 20240328 | 132700 | 163786508500 | 482000 | 481500 | 482000 | 481500 | 400 |
| 320 | 20240328 | 132600 | 163593876000 | 482000 | 482000 | 482000 | 481500 | 530 |
| 321 | 20240328 | 132500 | 163338649500 | 482000 | 481500 | 482000 | 481500 | 115 |
| 322 | 20240328 | 132400 | 163283263000 | 481500 | 481500 | 482500 | 481000 | 529 |
| 323 | 20240328 | 132300 | 163028328500 | 481500 | 482000 | 482500 | 481500 | 2048 |
| 324 | 20240328 | 132200 | 162041433000 | 482000 | 482000 | 482000 | 481500 | 170 |
| 325 | 20240328 | 132100 | 161959544500 | 481500 | 482000 | 482000 | 481500 | 354 |
| 326 | 20240328 | 132000 | 161789016500 | 482000 | 481500 | 482000 | 481500 | 371 |
| 327 | 20240328 | 131900 | 161610319000 | 482000 | 481000 | 482000 | 481000 | 344 |
| 328 | 20240328 | 131800 | 161444682500 | 481000 | 481000 | 481500 | 481000 | 154 |
| 329 | 20240328 | 131700 | 161370581500 | 481000 | 481000 | 481500 | 481000 | 536 |
| 330 | 20240328 | 131600 | 161112745500 | 481500 | 481500 | 482000 | 481500 | 797 |
| 331 | 20240328 | 131500 | 160728945500 | 481500 | 481500 | 482000 | 481500 | 209 |
| 332 | 20240328 | 131400 | 160628276500 | 481500 | 481500 | 481500 | 481000 | 560 |
| 333 | 20240328 | 131300 | 160358645000 | 481500 | 481000 | 482000 | 480500 | 1226 |
| 334 | 20240328 | 131200 | 159768533500 | 481000 | 480500 | 481000 | 480500 | 563 |
| 335 | 20240328 | 131100 | 159497819000 | 481000 | 481500 | 482000 | 480500 | 2136 |
| 336 | 20240328 | 131000 | 158470128000 | 481500 | 483000 | 483000 | 481500 | 580 |
| 337 | 20240328 | 130900 | 158190575000 | 482500 | 482000 | 483000 | 482000 | 1147 |
| 338 | 20240328 | 130800 | 157637356000 | 482000 | 482500 | 483000 | 482000 | 584 |
| 339 | 20240328 | 130700 | 157355640000 | 482500 | 483000 | 483500 | 482500 | 1044 |
| 340 | 20240328 | 130600 | 156851512500 | 483000 | 483500 | 483500 | 483000 | 586 |
| 341 | 20240328 | 130500 | 156568269000 | 483500 | 483000 | 483500 | 483000 | 328 |
| 342 | 20240328 | 130400 | 156409816500 | 483000 | 483000 | 483500 | 482500 | 683 |
| 343 | 20240328 | 130300 | 156079938500 | 482500 | 482500 | 483500 | 482500 | 1186 |
| 344 | 20240328 | 130200 | 155507240000 | 483000 | 483000 | 483000 | 482500 | 551 |
| 345 | 20240328 | 130100 | 155241158500 | 483000 | 483000 | 483000 | 482500 | 190 |
| 346 | 20240328 | 130000 | 155149448000 | 483000 | 482500 | 483000 | 482500 | 71 |
| 347 | 20240328 | 125900 | 155115168500 | 483000 | 482500 | 483000 | 482500 | 900 |
| 348 | 20240328 | 125800 | 154680551500 | 482500 | 483000 | 483000 | 482500 | 645 |
| 349 | 20240328 | 125700 | 154369283500 | 482500 | 483000 | 483000 | 482500 | 1637 |
| 350 | 20240328 | 125600 | 153578815000 | 483500 | 483500 | 483500 | 483000 | 165 |
| 351 | 20240328 | 125500 | 153499060000 | 483000 | 483500 | 483500 | 483000 | 222 |
| 352 | 20240328 | 125400 | 153391771000 | 483500 | 483000 | 483500 | 483000 | 248 |
| 353 | 20240328 | 125300 | 153271880500 | 483000 | 483500 | 483500 | 483000 | 204 |
| 354 | 20240328 | 125200 | 153173323000 | 483500 | 483500 | 483500 | 483000 | 172 |
| 355 | 20240328 | 125100 | 153090222500 | 483500 | 483500 | 483500 | 483000 | 135 |
| 356 | 20240328 | 125000 | 153024990500 | 483500 | 484000 | 484000 | 483000 | 1790 |
| 357 | 20240328 | 124900 | 152159367000 | 484000 | 483500 | 484000 | 483500 | 133 |
| 358 | 20240328 | 124800 | 152095024000 | 483500 | 483500 | 484000 | 483500 | 169 |
| 359 | 20240328 | 124700 | 152013283500 | 483500 | 482500 | 483500 | 482500 | 1012 |
| 360 | 20240328 | 124600 | 151524290000 | 483000 | 482500 | 483000 | 482500 | 84 |
| 361 | 20240328 | 124500 | 151483739000 | 483000 | 483000 | 483000 | 482500 | 397 |
| 362 | 20240328 | 124400 | 151292152500 | 482500 | 483000 | 483500 | 482500 | 873 |
| 363 | 20240328 | 124300 | 150870545500 | 483500 | 483000 | 483500 | 483000 | 155 |
| 364 | 20240328 | 124200 | 150795627500 | 483500 | 483000 | 484000 | 482500 | 939 |
| 365 | 20240328 | 124100 | 150341801000 | 483500 | 483500 | 483500 | 483000 | 130 |
| 366 | 20240328 | 124000 | 150278958500 | 483000 | 483500 | 483500 | 483000 | 159 |
| 367 | 20240328 | 123900 | 150202091000 | 483500 | 483500 | 484000 | 483000 | 1397 |
| 368 | 20240328 | 123800 | 149527138000 | 483500 | 483000 | 483500 | 483000 | 1147 |
| 369 | 20240328 | 123700 | 148973074500 | 483500 | 483000 | 483500 | 483000 | 89 |
| 370 | 20240328 | 123600 | 148930052500 | 483500 | 483000 | 483500 | 483000 | 223 |
| 371 | 20240328 | 123500 | 148822279500 | 483500 | 484000 | 484000 | 483000 | 2542 |
| 372 | 20240328 | 123400 | 147593887500 | 484000 | 483500 | 484000 | 483500 | 114 |
| 373 | 20240328 | 123300 | 147538746500 | 483500 | 484000 | 484000 | 483500 | 115 |
| 374 | 20240328 | 123200 | 147483112000 | 483500 | 483500 | 484000 | 483500 | 275 |
| 375 | 20240328 | 123100 | 147350113500 | 483500 | 483500 | 484000 | 483500 | 1017 |
| 376 | 20240328 | 123000 | 146858371500 | 483500 | 484000 | 484000 | 483500 | 184 |
| 377 | 20240328 | 122900 | 146769337000 | 484000 | 484000 | 484500 | 483500 | 973 |
| 378 | 20240328 | 122800 | 146298475000 | 484000 | 484000 | 484500 | 484000 | 137 |
| 379 | 20240328 | 122700 | 146232120000 | 484500 | 484000 | 484500 | 484000 | 202 |
| 380 | 20240328 | 122600 | 146134305000 | 484500 | 484500 | 485000 | 484000 | 992 |
| 381 | 20240328 | 122500 | 145653655500 | 485000 | 484500 | 485000 | 484500 | 149 |
| 382 | 20240328 | 122400 | 145581406000 | 484500 | 484000 | 485000 | 484000 | 1383 |
| 383 | 20240328 | 122300 | 144911274500 | 484000 | 484000 | 484500 | 484000 | 172 |
| 384 | 20240328 | 122200 | 144827990500 | 484500 | 484000 | 484500 | 484000 | 137 |
| 385 | 20240328 | 122100 | 144761644000 | 484500 | 484500 | 484500 | 484000 | 187 |
| 386 | 20240328 | 122000 | 144671108000 | 484000 | 484500 | 484500 | 484000 | 229 |
| 387 | 20240328 | 121900 | 144560190000 | 484000 | 484000 | 484500 | 484000 | 279 |
| 388 | 20240328 | 121800 | 144425060000 | 484500 | 484500 | 485000 | 484000 | 1197 |
| 389 | 20240328 | 121700 | 143845328000 | 485000 | 484500 | 485000 | 484500 | 198 |
| 390 | 20240328 | 121600 | 143749377000 | 484500 | 484000 | 484500 | 484000 | 663 |
| 391 | 20240328 | 121500 | 143428166000 | 484000 | 484000 | 484500 | 484000 | 195 |
| 392 | 20240328 | 121400 | 143333770500 | 484000 | 484500 | 485000 | 483500 | 1723 |
| 393 | 20240328 | 121300 | 142499175000 | 484500 | 485500 | 485500 | 484500 | 1222 |
| 394 | 20240328 | 121200 | 141906418500 | 485500 | 485500 | 485500 | 485000 | 1433 |
| 395 | 20240328 | 121100 | 141210936500 | 485500 | 485000 | 485500 | 485000 | 276 |
| 396 | 20240328 | 121000 | 141077006500 | 485000 | 484500 | 485500 | 484500 | 3002 |
| 397 | 20240328 | 120900 | 139621001000 | 484500 | 485000 | 485000 | 484500 | 591 |
| 398 | 20240328 | 120800 | 139334410000 | 485000 | 485000 | 485000 | 484500 | 319 |
| 399 | 20240328 | 120700 | 139179717000 | 485000 | 484500 | 485000 | 484500 | 447 |
| 400 | 20240328 | 120600 | 138962937000 | 484500 | 484500 | 485000 | 484500 | 606 |
| 401 | 20240328 | 120500 | 138669242500 | 484000 | 484500 | 484500 | 484000 | 333 |
| 402 | 20240328 | 120400 | 138507920500 | 484000 | 484500 | 484500 | 484000 | 414 |
| 403 | 20240328 | 120300 | 138307354500 | 484500 | 484500 | 484500 | 483500 | 880 |
| 404 | 20240328 | 120200 | 137881283500 | 484500 | 484000 | 484500 | 483500 | 5417 |
| 405 | 20240328 | 120100 | 135258714500 | 483500 | 483000 | 484000 | 483000 | 1258 |
| 406 | 20240328 | 120000 | 134650500500 | 483500 | 483500 | 483500 | 483000 | 827 |
| 407 | 20240328 | 115900 | 134251008500 | 483000 | 483500 | 483500 | 483000 | 176 |
| 408 | 20240328 | 115800 | 134165950000 | 483500 | 483500 | 483500 | 483000 | 387 |
| 409 | 20240328 | 115700 | 133978870000 | 483000 | 482500 | 483500 | 482500 | 197 |
| 410 | 20240328 | 115600 | 133883710500 | 483000 | 482500 | 483000 | 482500 | 266 |
| 411 | 20240328 | 115500 | 133755244500 | 483000 | 482000 | 483000 | 482000 | 225 |
| 412 | 20240328 | 115400 | 133646674000 | 482500 | 483000 | 483000 | 482000 | 521 |
| 413 | 20240328 | 115300 | 133395281000 | 482500 | 483000 | 483500 | 482500 | 589 |
| 414 | 20240328 | 115200 | 133110803500 | 483500 | 483000 | 483500 | 483000 | 478 |
| 415 | 20240328 | 115100 | 132879913000 | 483500 | 483500 | 483500 | 483000 | 134 |
| 416 | 20240328 | 115000 | 132815151500 | 483000 | 483500 | 483500 | 483000 | 114 |
| 417 | 20240328 | 114900 | 132760052500 | 483000 | 484000 | 484000 | 483000 | 388 |
| 418 | 20240328 | 114800 | 132572452000 | 484000 | 484000 | 484000 | 483500 | 534 |
| 419 | 20240328 | 114700 | 132314244500 | 483500 | 483500 | 484000 | 483000 | 298 |
| 420 | 20240328 | 114600 | 132170148000 | 483000 | 483500 | 483500 | 483000 | 1189 |
| 421 | 20240328 | 114500 | 131595296000 | 483500 | 483000 | 483500 | 482500 | 278 |
| 422 | 20240328 | 114400 | 131461003000 | 482500 | 482500 | 483000 | 482000 | 1389 |
| 423 | 20240328 | 114300 | 130790557500 | 483000 | 483000 | 483000 | 482500 | 335 |
| 424 | 20240328 | 114200 | 130628838000 | 483000 | 482500 | 483000 | 482500 | 223 |
| 425 | 20240328 | 114100 | 130521176500 | 483000 | 483000 | 483500 | 482500 | 1473 |
| 426 | 20240328 | 114000 | 129809752500 | 482500 | 483000 | 483000 | 482500 | 723 |
| 427 | 20240328 | 113900 | 129460877500 | 483000 | 482500 | 483000 | 482500 | 96 |
| 428 | 20240328 | 113800 | 129414527500 | 482500 | 482500 | 483000 | 482500 | 325 |
| 429 | 20240328 | 113700 | 129257685500 | 483000 | 483000 | 483000 | 482500 | 1156 |
| 430 | 20240328 | 113600 | 128699477500 | 483000 | 483000 | 483500 | 483000 | 352 |
| 431 | 20240328 | 113500 | 128529347000 | 483000 | 483000 | 483500 | 483000 | 167 |
| 432 | 20240328 | 113400 | 128448616500 | 483500 | 483500 | 483500 | 483000 | 380 |
| 433 | 20240328 | 113300 | 128264898000 | 483500 | 483500 | 483500 | 483000 | 1828 |
| 434 | 20240328 | 113200 | 127381189500 | 483500 | 483500 | 484000 | 483000 | 1709 |
| 435 | 20240328 | 113100 | 126554877000 | 483500 | 483000 | 483500 | 482500 | 3206 |
| 436 | 20240328 | 113000 | 125005718500 | 483000 | 482500 | 483000 | 482500 | 1104 |
| 437 | 20240328 | 112900 | 124472836500 | 482500 | 482000 | 482500 | 481500 | 1138 |
| 438 | 20240328 | 112800 | 123924125000 | 482000 | 482500 | 482500 | 482000 | 411 |
| 439 | 20240328 | 112700 | 123725990500 | 482500 | 482500 | 482500 | 482000 | 310 |
| 440 | 20240328 | 112600 | 123576505500 | 482500 | 482000 | 482500 | 482000 | 472 |
| 441 | 20240328 | 112500 | 123348786500 | 482500 | 482000 | 482500 | 482000 | 202 |
| 442 | 20240328 | 112400 | 123251340000 | 482500 | 482500 | 482500 | 482000 | 304 |
| 443 | 20240328 | 112300 | 123104693000 | 482000 | 482000 | 482500 | 482000 | 792 |
| 444 | 20240328 | 112200 | 122722769000 | 482500 | 482500 | 483000 | 482000 | 941 |
| 445 | 20240328 | 112100 | 122268803500 | 482500 | 481500 | 483000 | 481500 | 1920 |
| 446 | 20240328 | 112000 | 121342691500 | 482000 | 481000 | 482000 | 481000 | 1410 |
| 447 | 20240328 | 111900 | 120663367500 | 481500 | 480500 | 481500 | 480500 | 817 |
| 448 | 20240328 | 111800 | 120270087500 | 481500 | 481500 | 481500 | 480500 | 1048 |
| 449 | 20240328 | 111700 | 119766116500 | 481000 | 481500 | 482000 | 481000 | 778 |
| 450 | 20240328 | 111600 | 119391502500 | 481500 | 481500 | 482000 | 481500 | 320 |
| 451 | 20240328 | 111500 | 119237347000 | 481500 | 482000 | 482000 | 481500 | 591 |
| 452 | 20240328 | 111400 | 118952569500 | 482000 | 481500 | 482500 | 481500 | 1977 |
| 453 | 20240328 | 111300 | 117999640000 | 482000 | 480500 | 482000 | 480500 | 2440 |
| 454 | 20240328 | 111200 | 116825111500 | 480500 | 481000 | 481000 | 480000 | 938 |
| 455 | 20240328 | 111100 | 116374327500 | 481000 | 479500 | 481000 | 479000 | 2067 |
| 456 | 20240328 | 111000 | 115382317500 | 479500 | 479500 | 479500 | 479000 | 309 |
| 457 | 20240328 | 110900 | 115234176500 | 479500 | 479000 | 479500 | 479000 | 449 |
| 458 | 20240328 | 110800 | 115018926000 | 479000 | 479500 | 479500 | 479000 | 173 |
| 459 | 20240328 | 110700 | 114936019000 | 479500 | 479000 | 479500 | 478500 | 643 |
| 460 | 20240328 | 110600 | 114628036000 | 479000 | 478500 | 479500 | 478500 | 1166 |
| 461 | 20240328 | 110500 | 114069585000 | 479000 | 479000 | 479000 | 478500 | 351 |
| 462 | 20240328 | 110400 | 113901501500 | 479000 | 478500 | 479000 | 478500 | 385 |
| 463 | 20240328 | 110300 | 113717128000 | 478500 | 479000 | 479000 | 478500 | 159 |
| 464 | 20240328 | 110200 | 113640989500 | 478500 | 478500 | 479000 | 478500 | 546 |
| 465 | 20240328 | 110100 | 113379712500 | 479000 | 479000 | 479000 | 478500 | 114 |
| 466 | 20240328 | 110000 | 113325145000 | 478500 | 478000 | 478500 | 478000 | 1254 |
| 467 | 20240328 | 105900 | 112725331500 | 478500 | 478000 | 478500 | 478000 | 257 |
| 468 | 20240328 | 105800 | 112602401500 | 478000 | 478000 | 478500 | 478000 | 220 |
| 469 | 20240328 | 105700 | 112497205500 | 478500 | 478500 | 478500 | 478000 | 108 |
| 470 | 20240328 | 105600 | 112445561000 | 478000 | 478000 | 478500 | 478000 | 322 |
| 471 | 20240328 | 105500 | 112291617500 | 478000 | 478000 | 478500 | 478000 | 414 |
| 472 | 20240328 | 105400 | 112093668000 | 478000 | 478000 | 478500 | 477500 | 802 |
| 473 | 20240328 | 105300 | 111710342500 | 478000 | 477500 | 478000 | 477500 | 319 |
| 474 | 20240328 | 105200 | 111557912000 | 477500 | 477500 | 478000 | 477000 | 1135 |
| 475 | 20240328 | 105100 | 111015936000 | 477500 | 477500 | 477500 | 477000 | 361 |
| 476 | 20240328 | 105000 | 110843614500 | 477500 | 477000 | 477500 | 477000 | 823 |
| 477 | 20240328 | 104900 | 110450850500 | 477000 | 477500 | 477500 | 477000 | 399 |
| 478 | 20240328 | 104800 | 110260396000 | 477500 | 477500 | 477500 | 477000 | 738 |
| 479 | 20240328 | 104700 | 109908064000 | 477500 | 478000 | 478000 | 477000 | 1048 |
| 480 | 20240328 | 104600 | 109407618000 | 478000 | 477500 | 478000 | 477500 | 542 |
| 481 | 20240328 | 104500 | 109148712000 | 478000 | 477000 | 478000 | 477000 | 1373 |
| 482 | 20240328 | 104400 | 108493296000 | 477000 | 477000 | 477500 | 477000 | 293 |
| 483 | 20240328 | 104300 | 108353491500 | 477000 | 477000 | 477500 | 477000 | 478 |
| 484 | 20240328 | 104200 | 108125446500 | 477500 | 477000 | 477500 | 477000 | 492 |
| 485 | 20240328 | 104100 | 107890668500 | 477000 | 477000 | 477500 | 477000 | 486 |
| 486 | 20240328 | 104000 | 107658788000 | 477500 | 477000 | 477500 | 477000 | 334 |
| 487 | 20240328 | 103900 | 107499386500 | 477000 | 477000 | 477500 | 476500 | 792 |
| 488 | 20240328 | 103800 | 107121651000 | 477000 | 477000 | 477000 | 476500 | 1022 |
| 489 | 20240328 | 103700 | 106634585000 | 477000 | 477500 | 477500 | 476500 | 702 |
| 490 | 20240328 | 103600 | 106299728000 | 477000 | 477000 | 477500 | 476500 | 518 |
| 491 | 20240328 | 103500 | 106052574000 | 476500 | 476500 | 477000 | 476000 | 833 |
| 492 | 20240328 | 103400 | 105655688500 | 476000 | 476500 | 477000 | 476000 | 1956 |
| 493 | 20240328 | 103300 | 104724237500 | 476500 | 476500 | 477000 | 476000 | 993 |
| 494 | 20240328 | 103200 | 104251144500 | 476000 | 476500 | 477000 | 475500 | 4800 |
| 495 | 20240328 | 103100 | 101965661500 | 476500 | 477000 | 477500 | 476500 | 3058 |
| 496 | 20240328 | 103000 | 100506976500 | 477500 | 478000 | 478000 | 477000 | 2121 |
| 497 | 20240328 | 102900 | 99494422500 | 477500 | 478500 | 478500 | 477500 | 1920 |
| 498 | 20240328 | 102800 | 98576754000 | 478000 | 478500 | 478500 | 478000 | 478 |
| 499 | 20240328 | 102700 | 98348107000 | 478500 | 479000 | 479000 | 478500 | 800 |
| 500 | 20240328 | 102600 | 97965204500 | 479000 | 478500 | 479000 | 478000 | 1079 |
| 501 | 20240328 | 102500 | 97448899000 | 478500 | 478500 | 479000 | 478500 | 648 |
| 502 | 20240328 | 102400 | 97138797000 | 478500 | 479500 | 479500 | 478500 | 680 |
| 503 | 20240328 | 102300 | 96813111500 | 479500 | 480500 | 480500 | 479500 | 1126 |
| 504 | 20240328 | 102200 | 96272940500 | 480500 | 480000 | 480500 | 479500 | 713 |
| 505 | 20240328 | 102100 | 95930644000 | 480000 | 479000 | 480000 | 478500 | 1063 |
| 506 | 20240328 | 102000 | 95421113500 | 479000 | 478500 | 479000 | 478500 | 509 |
| 507 | 20240328 | 101900 | 95177396000 | 479000 | 478000 | 479000 | 478000 | 821 |
| 508 | 20240328 | 101800 | 94784539500 | 478500 | 478000 | 478500 | 478000 | 1092 |
| 509 | 20240328 | 101700 | 94262504000 | 478000 | 478000 | 478500 | 477500 | 896 |
| 510 | 20240328 | 101600 | 93834066000 | 478000 | 478000 | 478500 | 477500 | 818 |
| 511 | 20240328 | 101500 | 93443183500 | 478000 | 478000 | 478000 | 477500 | 1709 |
| 512 | 20240328 | 101400 | 92626465500 | 478000 | 477500 | 478000 | 477500 | 1736 |
| 513 | 20240328 | 101300 | 91797024000 | 477500 | 478000 | 478000 | 477000 | 8317 |
| 514 | 20240328 | 101200 | 87826418500 | 477500 | 478000 | 478500 | 477500 | 1697 |
| 515 | 20240328 | 101100 | 87015466500 | 478000 | 478500 | 478500 | 478000 | 1293 |
| 516 | 20240328 | 101000 | 86397342000 | 478500 | 478000 | 478500 | 478000 | 3358 |
| 517 | 20240328 | 100900 | 84791516500 | 478000 | 478500 | 478500 | 478000 | 1247 |
| 518 | 20240328 | 100800 | 84195231000 | 478500 | 478500 | 479000 | 478500 | 2261 |
| 519 | 20240328 | 100700 | 83113286000 | 478500 | 479000 | 479500 | 478500 | 1013 |
| 520 | 20240328 | 100600 | 82628041000 | 479000 | 479500 | 479500 | 479000 | 908 |
| 521 | 20240328 | 100500 | 82193015000 | 479500 | 480000 | 480000 | 479000 | 605 |
| 522 | 20240328 | 100400 | 81902892000 | 479500 | 479500 | 480000 | 479500 | 803 |
| 523 | 20240328 | 100300 | 81517734000 | 479500 | 480500 | 480500 | 479500 | 931 |
| 524 | 20240328 | 100200 | 81070818000 | 480500 | 480000 | 480500 | 480000 | 607 |
| 525 | 20240328 | 100100 | 80779401500 | 480500 | 479000 | 480500 | 479000 | 3244 |
| 526 | 20240328 | 100000 | 79224259000 | 479500 | 479500 | 480000 | 479000 | 877 |
| 527 | 20240328 | 095900 | 78803748000 | 480000 | 481000 | 481000 | 479000 | 3254 |
| 528 | 20240328 | 095800 | 77242280500 | 480500 | 480500 | 481000 | 480500 | 947 |
| 529 | 20240328 | 095700 | 76787044000 | 481000 | 481000 | 481000 | 480500 | 331 |
| 530 | 20240328 | 095600 | 76627909500 | 481000 | 480500 | 481000 | 480500 | 915 |
| 531 | 20240328 | 095500 | 76188190000 | 480500 | 480500 | 481500 | 480500 | 894 |
| 532 | 20240328 | 095400 | 75758284000 | 481000 | 480500 | 481000 | 480500 | 722 |
| 533 | 20240328 | 095300 | 75411076000 | 481000 | 481000 | 481500 | 480500 | 815 |
| 534 | 20240328 | 095200 | 75019125500 | 481500 | 481000 | 481500 | 481000 | 406 |
| 535 | 20240328 | 095100 | 74823751500 | 481000 | 480500 | 481500 | 480500 | 1544 |
| 536 | 20240328 | 095000 | 74081298000 | 481000 | 481000 | 481000 | 480500 | 1777 |
| 537 | 20240328 | 094900 | 73227080000 | 481000 | 481500 | 481500 | 481000 | 681 |
| 538 | 20240328 | 094800 | 72899366500 | 481000 | 481500 | 481500 | 481000 | 577 |
| 539 | 20240328 | 094700 | 72621722500 | 481000 | 482000 | 482000 | 481000 | 944 |
| 540 | 20240328 | 094600 | 72167334000 | 482000 | 481500 | 482000 | 481000 | 941 |
| 541 | 20240328 | 094500 | 71714129500 | 481000 | 483000 | 483000 | 481000 | 1959 |
| 542 | 20240328 | 094400 | 70769717000 | 482500 | 483000 | 483000 | 482500 | 632 |
| 543 | 20240328 | 094300 | 70464574000 | 483000 | 482000 | 483000 | 481500 | 864 |
| 544 | 20240328 | 094200 | 70047876000 | 482000 | 480500 | 482000 | 480500 | 1404 |
| 545 | 20240328 | 094100 | 69372164500 | 480500 | 480000 | 481000 | 479500 | 4579 |
| 546 | 20240328 | 094000 | 67174463000 | 480000 | 480500 | 481000 | 480000 | 1814 |
| 547 | 20240328 | 093900 | 66303021000 | 480500 | 481000 | 481000 | 480500 | 1550 |
| 548 | 20240328 | 093800 | 65557864500 | 480500 | 481500 | 482000 | 480500 | 2827 |
| 549 | 20240328 | 093700 | 64198033500 | 481500 | 482500 | 482500 | 481500 | 1616 |
| 550 | 20240328 | 093600 | 63419185500 | 482500 | 483500 | 483500 | 482000 | 3070 |
| 551 | 20240328 | 093500 | 61937274000 | 483000 | 484000 | 484000 | 483000 | 1608 |
| 552 | 20240328 | 093400 | 61159694000 | 484000 | 484000 | 484000 | 483500 | 408 |
| 553 | 20240328 | 093300 | 60962313000 | 484000 | 483500 | 484000 | 483000 | 1299 |
| 554 | 20240328 | 093200 | 60334206500 | 483500 | 483000 | 483500 | 483000 | 855 |
| 555 | 20240328 | 093100 | 59920991000 | 483000 | 483000 | 483500 | 482500 | 1844 |
| 556 | 20240328 | 093000 | 59030411000 | 482500 | 484000 | 484000 | 482500 | 2498 |
| 557 | 20240328 | 092900 | 57823284500 | 484000 | 484000 | 484000 | 483500 | 1594 |
| 558 | 20240328 | 092800 | 57051894000 | 483500 | 483500 | 484000 | 483000 | 1993 |
| 559 | 20240328 | 092700 | 56088435500 | 483000 | 483000 | 483500 | 482500 | 1764 |
| 560 | 20240328 | 092600 | 55236416000 | 483000 | 483500 | 483500 | 482500 | 2454 |
| 561 | 20240328 | 092500 | 54050746500 | 483000 | 482000 | 483500 | 482000 | 2168 |
| 562 | 20240328 | 092400 | 53004101000 | 482500 | 482000 | 482500 | 481500 | 1865 |
| 563 | 20240328 | 092300 | 52104705500 | 482000 | 481500 | 482500 | 481500 | 1855 |
| 564 | 20240328 | 092200 | 51210580000 | 481500 | 482500 | 482500 | 481500 | 2746 |
| 565 | 20240328 | 092100 | 49886978500 | 482500 | 482500 | 483000 | 481500 | 1967 |
| 566 | 20240328 | 092000 | 48938255500 | 482500 | 480500 | 482500 | 480000 | 2740 |
| 567 | 20240328 | 091900 | 47618270500 | 480500 | 480000 | 480500 | 479500 | 1497 |
| 568 | 20240328 | 091800 | 46899476000 | 480000 | 478500 | 480000 | 478000 | 2444 |
| 569 | 20240328 | 091700 | 45728857000 | 478000 | 478000 | 478500 | 478000 | 2484 |
| 570 | 20240328 | 091600 | 44541079000 | 478000 | 478000 | 478500 | 478000 | 1839 |
| 571 | 20240328 | 091500 | 43661502000 | 478500 | 479000 | 479500 | 478500 | 2007 |
| 572 | 20240328 | 091400 | 42700653500 | 479000 | 478500 | 479500 | 478500 | 2031 |
| 573 | 20240328 | 091300 | 41727877000 | 478500 | 479000 | 479500 | 478500 | 3053 |
| 574 | 20240328 | 091200 | 40266430000 | 479000 | 479500 | 480000 | 479000 | 3532 |
| 575 | 20240328 | 091100 | 38573724000 | 480000 | 480000 | 480500 | 479500 | 2070 |
| 576 | 20240328 | 091000 | 37580412000 | 480000 | 480500 | 481000 | 480000 | 1717 |
| 577 | 20240328 | 090900 | 36755683000 | 480500 | 481500 | 482000 | 480000 | 3770 |
| 578 | 20240328 | 090800 | 34943486500 | 482000 | 480500 | 482000 | 479500 | 1958 |
| 579 | 20240328 | 090700 | 34001640000 | 480500 | 481500 | 481500 | 479500 | 3408 |
| 580 | 20240328 | 090600 | 32364871000 | 482000 | 479000 | 482000 | 478500 | 4638 |
| 581 | 20240328 | 090500 | 30135638500 | 478500 | 481500 | 481500 | 477500 | 12497 |
| 582 | 20240328 | 090400 | 24141854500 | 481500 | 482500 | 483000 | 481000 | 5042 |
| 583 | 20240328 | 090300 | 21709018500 | 482500 | 485000 | 485000 | 482500 | 5830 |
| 584 | 20240328 | 090200 | 18890009000 | 484500 | 487500 | 488000 | 484500 | 12366 |
| 585 | 20240328 | 090100 | 12867758000 | 488000 | 486500 | 488000 | 485500 | 7796 |
| 586 | 20240328 | 090000 | 9071843500 | 486500 | 487000 | 487000 | 484500 | 18644 |