36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 12053 |
| 3 | 20240327 | 191800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 4 | 20240327 | 191700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 5 | 20240327 | 191600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 6 | 20240327 | 191500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 7 | 20240327 | 191400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 8 | 20240327 | 191300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 9 | 20240327 | 191200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 10 | 20240327 | 191100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 11 | 20240327 | 191000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 12 | 20240327 | 190900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 13 | 20240327 | 190800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 14 | 20240327 | 190700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 15 | 20240327 | 190600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 16 | 20240327 | 190500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 17 | 20240327 | 190400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 18 | 20240327 | 190300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 19 | 20240327 | 190200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 20 | 20240327 | 190100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 21 | 20240327 | 190000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 22 | 20240327 | 185900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 23 | 20240327 | 185800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 24 | 20240327 | 185700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 25 | 20240327 | 185600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 26 | 20240327 | 185500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 27 | 20240327 | 185400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 28 | 20240327 | 185300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 29 | 20240327 | 185200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 30 | 20240327 | 185100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 31 | 20240327 | 185000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 32 | 20240327 | 184900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 12053 |
| 33 | 20240327 | 184800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 34 | 20240327 | 184700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 35 | 20240327 | 184600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 36 | 20240327 | 184500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 37 | 20240327 | 184400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 38 | 20240327 | 184300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 39 | 20240327 | 184200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 40 | 20240327 | 184100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 41 | 20240327 | 184000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 42 | 20240327 | 183900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 43 | 20240327 | 183800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 44 | 20240327 | 183700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 45 | 20240327 | 183600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 46 | 20240327 | 183500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 47 | 20240327 | 183400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 48 | 20240327 | 183300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 49 | 20240327 | 183200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 50 | 20240327 | 183100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 51 | 20240327 | 183000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 52 | 20240327 | 182900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 53 | 20240327 | 182800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 54 | 20240327 | 182700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 55 | 20240327 | 182600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 56 | 20240327 | 182500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 57 | 20240327 | 182400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 58 | 20240327 | 182300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 59 | 20240327 | 182200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 60 | 20240327 | 182100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 61 | 20240327 | 182000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 62 | 20240327 | 181900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 12053 |
| 63 | 20240327 | 181800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 64 | 20240327 | 181700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 65 | 20240327 | 181600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 66 | 20240327 | 181500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 67 | 20240327 | 181400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 68 | 20240327 | 181300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 69 | 20240327 | 181200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 70 | 20240327 | 181100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 71 | 20240327 | 181000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 72 | 20240327 | 180900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 73 | 20240327 | 180800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 74 | 20240327 | 180700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 75 | 20240327 | 180600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 76 | 20240327 | 180500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 77 | 20240327 | 180400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 78 | 20240327 | 180300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 79 | 20240327 | 180200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 80 | 20240327 | 180100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 81 | 20240327 | 180000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 82 | 20240327 | 175900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 83 | 20240327 | 175800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 84 | 20240327 | 175700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 85 | 20240327 | 175600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 86 | 20240327 | 175500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 87 | 20240327 | 175400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 88 | 20240327 | 175300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 89 | 20240327 | 175200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 90 | 20240327 | 175100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 91 | 20240327 | 175000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 92 | 20240327 | 174900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 12053 |
| 93 | 20240327 | 174800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 94 | 20240327 | 174700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 95 | 20240327 | 174600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 96 | 20240327 | 174500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 97 | 20240327 | 174400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 98 | 20240327 | 174300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 99 | 20240327 | 174200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 100 | 20240327 | 174100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 101 | 20240327 | 174000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 102 | 20240327 | 173900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 103 | 20240327 | 173800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 104 | 20240327 | 173700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 105 | 20240327 | 173600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 106 | 20240327 | 173500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 107 | 20240327 | 173400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 108 | 20240327 | 173300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 109 | 20240327 | 173200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 110 | 20240327 | 173100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 111 | 20240327 | 173000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 112 | 20240327 | 172900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 113 | 20240327 | 172800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 114 | 20240327 | 172700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 115 | 20240327 | 172600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 116 | 20240327 | 172500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 117 | 20240327 | 172400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 118 | 20240327 | 172300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 119 | 20240327 | 172200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 120 | 20240327 | 172100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 121 | 20240327 | 172000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 122 | 20240327 | 171900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 12053 |
| 123 | 20240327 | 171800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 124 | 20240327 | 171700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 125 | 20240327 | 171600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 126 | 20240327 | 171500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 127 | 20240327 | 171400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 128 | 20240327 | 171300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 129 | 20240327 | 171200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 130 | 20240327 | 171100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 131 | 20240327 | 171000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 132 | 20240327 | 170900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 133 | 20240327 | 170800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 134 | 20240327 | 170700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 135 | 20240327 | 170600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 136 | 20240327 | 170500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 137 | 20240327 | 170400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 138 | 20240327 | 170300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 139 | 20240327 | 170200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 140 | 20240327 | 170100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 141 | 20240327 | 170000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 142 | 20240327 | 165900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 143 | 20240327 | 165800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 144 | 20240327 | 165700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 145 | 20240327 | 165600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 146 | 20240327 | 165500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 147 | 20240327 | 165400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 148 | 20240327 | 165300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 149 | 20240327 | 165200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 150 | 20240327 | 165100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 151 | 20240327 | 165000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 152 | 20240327 | 164900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 12053 |
| 153 | 20240327 | 164800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 154 | 20240327 | 164700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 155 | 20240327 | 164600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 156 | 20240327 | 164500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 157 | 20240327 | 164400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 158 | 20240327 | 164300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 159 | 20240327 | 164200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 160 | 20240327 | 164100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 161 | 20240327 | 164000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 162 | 20240327 | 163900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 163 | 20240327 | 163800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 164 | 20240327 | 163700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 165 | 20240327 | 163600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 166 | 20240327 | 163500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 167 | 20240327 | 163400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 168 | 20240327 | 163300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 169 | 20240327 | 163200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 170 | 20240327 | 163100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 171 | 20240327 | 163000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 172 | 20240327 | 162900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 173 | 20240327 | 162800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 174 | 20240327 | 162700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 175 | 20240327 | 162600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 176 | 20240327 | 162500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 177 | 20240327 | 162400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 178 | 20240327 | 162300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 179 | 20240327 | 162200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 180 | 20240327 | 162100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 181 | 20240327 | 162000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 182 | 20240327 | 161900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 12053 |
| 183 | 20240327 | 161800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 184 | 20240327 | 161700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 185 | 20240327 | 161600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 186 | 20240327 | 161500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 187 | 20240327 | 161400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 188 | 20240327 | 161300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 189 | 20240327 | 161200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 190 | 20240327 | 161100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 191 | 20240327 | 161000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 192 | 20240327 | 160900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 193 | 20240327 | 160800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 194 | 20240327 | 160700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 195 | 20240327 | 160600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 196 | 20240327 | 160500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 197 | 20240327 | 160400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 198 | 20240327 | 160300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 199 | 20240327 | 160200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 200 | 20240327 | 160100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 201 | 20240327 | 160000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 202 | 20240327 | 155900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 203 | 20240327 | 155800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 204 | 20240327 | 155700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 205 | 20240327 | 155600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 206 | 20240327 | 155500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 207 | 20240327 | 155400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 208 | 20240327 | 155300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 209 | 20240327 | 155200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 210 | 20240327 | 155100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 211 | 20240327 | 155000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 212 | 20240327 | 154900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 12053 |
| 213 | 20240327 | 154800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 214 | 20240327 | 154700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 215 | 20240327 | 154600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 216 | 20240327 | 154500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 217 | 20240327 | 154400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 218 | 20240327 | 154300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 219 | 20240327 | 154200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 220 | 20240327 | 154100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 221 | 20240327 | 154000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 222 | 20240327 | 153900 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 223 | 20240327 | 153800 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 224 | 20240327 | 153700 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 225 | 20240327 | 153600 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 226 | 20240327 | 153500 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 227 | 20240327 | 153400 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 228 | 20240327 | 153300 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 229 | 20240327 | 153200 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 230 | 20240327 | 153100 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 231 | 20240327 | 153000 | 104778641500 | 444000 | 444000 | 444000 | 444000 | 12053 |
| 232 | 20240327 | 152900 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 233 | 20240327 | 152800 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 234 | 20240327 | 152700 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 235 | 20240327 | 152600 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 236 | 20240327 | 152500 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 237 | 20240327 | 152400 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 238 | 20240327 | 152300 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 239 | 20240327 | 152200 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 240 | 20240327 | 152100 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 241 | 20240327 | 152000 | 99427109500 | 444000 | 444000 | 444000 | 444000 | 0 |
| 242 | 20240327 | 151900 | 99427109500 | 444000 | 444000 | 444500 | 443500 | 530 |
| 243 | 20240327 | 151800 | 99191806000 | 444500 | 444000 | 444500 | 443000 | 2267 |
| 244 | 20240327 | 151700 | 98186165000 | 444000 | 443500 | 444000 | 443500 | 2069 |
| 245 | 20240327 | 151600 | 97268270500 | 444000 | 444000 | 444000 | 443500 | 315 |
| 246 | 20240327 | 151500 | 97128484500 | 444000 | 443500 | 444000 | 443500 | 723 |
| 247 | 20240327 | 151400 | 96807743500 | 443500 | 443500 | 444000 | 443500 | 370 |
| 248 | 20240327 | 151300 | 96643595000 | 443500 | 443500 | 444000 | 443500 | 546 |
| 249 | 20240327 | 151200 | 96401417000 | 443500 | 444000 | 444000 | 443500 | 163 |
| 250 | 20240327 | 151100 | 96329088500 | 444000 | 443500 | 444000 | 443500 | 149 |
| 251 | 20240327 | 151000 | 96262992500 | 443500 | 443500 | 444000 | 443000 | 1036 |
| 252 | 20240327 | 150900 | 95803571000 | 443500 | 443000 | 443500 | 443000 | 292 |
| 253 | 20240327 | 150800 | 95674193500 | 443000 | 443500 | 443500 | 443000 | 152 |
| 254 | 20240327 | 150700 | 95606790500 | 443500 | 443500 | 444000 | 443500 | 2178 |
| 255 | 20240327 | 150600 | 94640742000 | 443500 | 443500 | 444000 | 443500 | 1340 |
| 256 | 20240327 | 150500 | 94045870500 | 443500 | 443500 | 444000 | 443500 | 112 |
| 257 | 20240327 | 150400 | 93996174500 | 443500 | 444500 | 444500 | 443500 | 791 |
| 258 | 20240327 | 150300 | 93645052500 | 444000 | 444500 | 444500 | 444000 | 223 |
| 259 | 20240327 | 150200 | 93546028000 | 444000 | 444500 | 444500 | 444000 | 209 |
| 260 | 20240327 | 150100 | 93453216500 | 444000 | 444000 | 444500 | 443500 | 578 |
| 261 | 20240327 | 150000 | 93196626000 | 443500 | 444500 | 444500 | 443500 | 1905 |
| 262 | 20240327 | 145900 | 92350791000 | 444000 | 444500 | 445000 | 444000 | 746 |
| 263 | 20240327 | 145800 | 92019235500 | 444500 | 445000 | 445000 | 444500 | 110 |
| 264 | 20240327 | 145700 | 91970327000 | 445000 | 444500 | 445000 | 444000 | 2979 |
| 265 | 20240327 | 145600 | 90646146000 | 445000 | 445000 | 445500 | 444500 | 1033 |
| 266 | 20240327 | 145500 | 90186502000 | 445000 | 445000 | 445500 | 445000 | 82 |
| 267 | 20240327 | 145400 | 90149988500 | 445500 | 445000 | 445500 | 444500 | 698 |
| 268 | 20240327 | 145300 | 89839398000 | 444500 | 444500 | 445000 | 444000 | 793 |
| 269 | 20240327 | 145200 | 89486952000 | 444000 | 444500 | 444500 | 444000 | 287 |
| 270 | 20240327 | 145100 | 89359407500 | 444000 | 444500 | 444500 | 444000 | 187 |
| 271 | 20240327 | 145000 | 89276304500 | 444000 | 445000 | 445000 | 444000 | 805 |
| 272 | 20240327 | 144900 | 88918450000 | 445000 | 444000 | 445000 | 444000 | 1110 |
| 273 | 20240327 | 144800 | 88424766500 | 444500 | 444500 | 445000 | 444000 | 796 |
| 274 | 20240327 | 144700 | 88070985000 | 444500 | 445000 | 445500 | 444500 | 2048 |
| 275 | 20240327 | 144600 | 87160020500 | 445000 | 445000 | 445500 | 445000 | 152 |
| 276 | 20240327 | 144500 | 87092349500 | 445500 | 445000 | 445500 | 445000 | 107 |
| 277 | 20240327 | 144400 | 87044710500 | 445500 | 444000 | 445500 | 444000 | 1366 |
| 278 | 20240327 | 144300 | 86437212500 | 444500 | 444500 | 444500 | 444000 | 335 |
| 279 | 20240327 | 144200 | 86288378500 | 444500 | 444500 | 444500 | 444000 | 689 |
| 280 | 20240327 | 144100 | 85982173500 | 444000 | 444000 | 444500 | 444000 | 343 |
| 281 | 20240327 | 144000 | 85829811000 | 444500 | 444500 | 444500 | 444000 | 308 |
| 282 | 20240327 | 143900 | 85692962500 | 444500 | 444500 | 444500 | 444000 | 124 |
| 283 | 20240327 | 143800 | 85637886000 | 444500 | 444500 | 444500 | 444000 | 235 |
| 284 | 20240327 | 143700 | 85533487500 | 444500 | 444000 | 444500 | 444000 | 116 |
| 285 | 20240327 | 143600 | 85481949500 | 444500 | 444000 | 444500 | 444000 | 163 |
| 286 | 20240327 | 143500 | 85409516500 | 444000 | 444000 | 444500 | 444000 | 381 |
| 287 | 20240327 | 143400 | 85240207000 | 444500 | 444500 | 444500 | 444000 | 128 |
| 288 | 20240327 | 143300 | 85183345500 | 444500 | 444000 | 444500 | 444000 | 145 |
| 289 | 20240327 | 143200 | 85118915000 | 444500 | 444000 | 444500 | 444000 | 278 |
| 290 | 20240327 | 143100 | 84995467000 | 444500 | 444000 | 444500 | 444000 | 1764 |
| 291 | 20240327 | 143000 | 84212109000 | 444500 | 444500 | 445000 | 444500 | 1474 |
| 292 | 20240327 | 142900 | 83556886500 | 444500 | 445000 | 445000 | 444500 | 303 |
| 293 | 20240327 | 142800 | 83422113000 | 444500 | 445000 | 445000 | 444500 | 578 |
| 294 | 20240327 | 142700 | 83164913500 | 444500 | 444500 | 445000 | 444500 | 331 |
| 295 | 20240327 | 142600 | 83017695000 | 444500 | 445000 | 445000 | 444500 | 204 |
| 296 | 20240327 | 142500 | 82926939500 | 445000 | 444500 | 445000 | 444500 | 94 |
| 297 | 20240327 | 142400 | 82885132000 | 444500 | 444500 | 445000 | 444500 | 294 |
| 298 | 20240327 | 142300 | 82754422000 | 445000 | 444000 | 445000 | 443500 | 1194 |
| 299 | 20240327 | 142200 | 82224146500 | 443500 | 444000 | 444000 | 443500 | 123 |
| 300 | 20240327 | 142100 | 82169580000 | 444000 | 443500 | 444000 | 443500 | 386 |
| 301 | 20240327 | 142000 | 81998274000 | 443500 | 443500 | 444000 | 443500 | 60 |
| 302 | 20240327 | 141900 | 81971644000 | 444000 | 443000 | 444000 | 443000 | 2029 |
| 303 | 20240327 | 141800 | 81071527500 | 443000 | 443500 | 444000 | 443000 | 1696 |
| 304 | 20240327 | 141700 | 80319388000 | 444000 | 443500 | 444000 | 443500 | 138 |
| 305 | 20240327 | 141600 | 80258151500 | 443500 | 444000 | 444000 | 443500 | 416 |
| 306 | 20240327 | 141500 | 80073513000 | 443500 | 443500 | 444000 | 443500 | 380 |
| 307 | 20240327 | 141400 | 79904841500 | 444000 | 443500 | 444000 | 443500 | 330 |
| 308 | 20240327 | 141300 | 79758343000 | 444000 | 443500 | 444000 | 443500 | 86 |
| 309 | 20240327 | 141200 | 79720177000 | 444000 | 443500 | 444000 | 443500 | 614 |
| 310 | 20240327 | 141100 | 79447589000 | 443500 | 443500 | 444000 | 443500 | 126 |
| 311 | 20240327 | 141000 | 79391699000 | 444000 | 443500 | 444000 | 443500 | 250 |
| 312 | 20240327 | 140900 | 79280761000 | 444000 | 444000 | 444000 | 443500 | 71 |
| 313 | 20240327 | 140800 | 79249253500 | 444000 | 443500 | 444000 | 443000 | 522 |
| 314 | 20240327 | 140700 | 79017736000 | 443500 | 443500 | 443500 | 442500 | 5043 |
| 315 | 20240327 | 140600 | 76784501500 | 443500 | 443500 | 443500 | 443000 | 154 |
| 316 | 20240327 | 140500 | 76716233000 | 443500 | 443500 | 443500 | 443000 | 124 |
| 317 | 20240327 | 140400 | 76661256500 | 443500 | 444500 | 444500 | 443000 | 1870 |
| 318 | 20240327 | 140300 | 75831507000 | 444500 | 444500 | 445000 | 444000 | 1027 |
| 319 | 20240327 | 140200 | 75375109000 | 444500 | 445000 | 445000 | 444500 | 134 |
| 320 | 20240327 | 140100 | 75315490000 | 445000 | 444500 | 445000 | 444500 | 172 |
| 321 | 20240327 | 140000 | 75238977500 | 445000 | 445000 | 445000 | 444500 | 119 |
| 322 | 20240327 | 135900 | 75186049500 | 444500 | 444000 | 445000 | 443500 | 1022 |
| 323 | 20240327 | 135800 | 74732087500 | 444000 | 443500 | 444000 | 443500 | 120 |
| 324 | 20240327 | 135700 | 74678834000 | 444000 | 444000 | 444000 | 443500 | 167 |
| 325 | 20240327 | 135600 | 74604700500 | 444000 | 444000 | 444000 | 443500 | 245 |
| 326 | 20240327 | 135500 | 74495965000 | 443500 | 443500 | 444000 | 443500 | 2269 |
| 327 | 20240327 | 135400 | 73489612000 | 444000 | 444000 | 444000 | 443500 | 163 |
| 328 | 20240327 | 135300 | 73417297500 | 444000 | 444000 | 444500 | 443500 | 1909 |
| 329 | 20240327 | 135200 | 72569746500 | 444500 | 444500 | 444500 | 444000 | 271 |
| 330 | 20240327 | 135100 | 72449331000 | 444000 | 444000 | 444500 | 444000 | 242 |
| 331 | 20240327 | 135000 | 72341774500 | 444500 | 444500 | 444500 | 444000 | 98 |
| 332 | 20240327 | 134900 | 72298236000 | 444500 | 444000 | 444500 | 444000 | 76 |
| 333 | 20240327 | 134800 | 72264464000 | 444500 | 444500 | 444500 | 444000 | 94 |
| 334 | 20240327 | 134700 | 72222705500 | 444000 | 443500 | 444500 | 443500 | 541 |
| 335 | 20240327 | 134600 | 71982481500 | 443500 | 444500 | 444500 | 443500 | 750 |
| 336 | 20240327 | 134500 | 71649470000 | 444000 | 444000 | 444500 | 444000 | 191 |
| 337 | 20240327 | 134400 | 71564633500 | 444000 | 444000 | 444500 | 444000 | 915 |
| 338 | 20240327 | 134300 | 71158282000 | 444000 | 443500 | 444000 | 443500 | 324 |
| 339 | 20240327 | 134200 | 71014429000 | 443500 | 444000 | 444000 | 443500 | 126 |
| 340 | 20240327 | 134100 | 70958507000 | 444000 | 444000 | 444000 | 443500 | 254 |
| 341 | 20240327 | 134000 | 70845746000 | 444000 | 443500 | 444000 | 443500 | 100 |
| 342 | 20240327 | 133900 | 70801375000 | 443500 | 444000 | 444000 | 443500 | 143 |
| 343 | 20240327 | 133800 | 70737929500 | 444000 | 443500 | 444000 | 443500 | 87 |
| 344 | 20240327 | 133700 | 70699328500 | 444000 | 443500 | 444000 | 443500 | 225 |
| 345 | 20240327 | 133600 | 70599511000 | 443500 | 443500 | 444000 | 443500 | 367 |
| 346 | 20240327 | 133500 | 70436708000 | 444000 | 444000 | 444000 | 443500 | 94 |
| 347 | 20240327 | 133400 | 70395002000 | 444000 | 443500 | 444000 | 443000 | 895 |
| 348 | 20240327 | 133300 | 69998066500 | 443500 | 443500 | 443500 | 443000 | 144 |
| 349 | 20240327 | 133200 | 69934235000 | 443500 | 443000 | 443500 | 443000 | 218 |
| 350 | 20240327 | 133100 | 69837588000 | 443500 | 443000 | 443500 | 443000 | 72 |
| 351 | 20240327 | 133000 | 69805680000 | 443500 | 443000 | 443500 | 443000 | 219 |
| 352 | 20240327 | 132900 | 69708645500 | 443000 | 443000 | 443500 | 443000 | 134 |
| 353 | 20240327 | 132800 | 69649240500 | 443500 | 444000 | 444000 | 443000 | 800 |
| 354 | 20240327 | 132700 | 69294487500 | 443500 | 443500 | 444000 | 443500 | 39 |
| 355 | 20240327 | 132600 | 69277179500 | 444000 | 443500 | 444000 | 443500 | 227 |
| 356 | 20240327 | 132500 | 69176469500 | 443500 | 443500 | 444000 | 443500 | 54 |
| 357 | 20240327 | 132400 | 69152501500 | 443500 | 444000 | 444000 | 443500 | 234 |
| 358 | 20240327 | 132300 | 69048625000 | 443500 | 443500 | 444000 | 443000 | 680 |
| 359 | 20240327 | 132200 | 68747080000 | 443000 | 444000 | 444000 | 443000 | 1330 |
| 360 | 20240327 | 132100 | 68157511500 | 444000 | 443500 | 444000 | 443500 | 124 |
| 361 | 20240327 | 132000 | 68102486500 | 444000 | 444000 | 444000 | 443500 | 110 |
| 362 | 20240327 | 131900 | 68053662500 | 443500 | 444000 | 444000 | 443500 | 47 |
| 363 | 20240327 | 131800 | 68032800500 | 444000 | 444000 | 444000 | 443500 | 131 |
| 364 | 20240327 | 131700 | 67974666000 | 444000 | 443500 | 444000 | 443500 | 198 |
| 365 | 20240327 | 131600 | 67886762000 | 443500 | 444000 | 444000 | 443500 | 259 |
| 366 | 20240327 | 131500 | 67771794500 | 444000 | 443500 | 444000 | 443500 | 161 |
| 367 | 20240327 | 131400 | 67700333000 | 444000 | 444000 | 444000 | 443500 | 138 |
| 368 | 20240327 | 131300 | 67639069000 | 444000 | 443500 | 444000 | 443500 | 80 |
| 369 | 20240327 | 131200 | 67603570500 | 443500 | 443500 | 444000 | 443000 | 160 |
| 370 | 20240327 | 131100 | 67532615500 | 443500 | 443000 | 443500 | 443000 | 289 |
| 371 | 20240327 | 131000 | 67404475500 | 443500 | 443000 | 443500 | 442500 | 503 |
| 372 | 20240327 | 130900 | 67181667500 | 443000 | 442500 | 443000 | 442500 | 209 |
| 373 | 20240327 | 130800 | 67089128000 | 442500 | 443000 | 443000 | 442500 | 349 |
| 374 | 20240327 | 130700 | 66934560500 | 442500 | 442500 | 443000 | 442500 | 71 |
| 375 | 20240327 | 130600 | 66903136000 | 442500 | 442500 | 443000 | 442500 | 92 |
| 376 | 20240327 | 130500 | 66862407000 | 443000 | 442500 | 443000 | 442500 | 684 |
| 377 | 20240327 | 130400 | 66559712000 | 442500 | 442000 | 442500 | 442000 | 59 |
| 378 | 20240327 | 130300 | 66533615000 | 442500 | 442500 | 442500 | 442000 | 309 |
| 379 | 20240327 | 130200 | 66396991500 | 442500 | 442500 | 442500 | 442000 | 61 |
| 380 | 20240327 | 130100 | 66370011500 | 442500 | 442500 | 442500 | 442000 | 136 |
| 381 | 20240327 | 130000 | 66309835500 | 442500 | 442500 | 442500 | 442000 | 192 |
| 382 | 20240327 | 125900 | 66224904500 | 442500 | 442000 | 442500 | 441500 | 397 |
| 383 | 20240327 | 125800 | 66049427000 | 442000 | 442000 | 442500 | 441500 | 254 |
| 384 | 20240327 | 125700 | 65937112000 | 442000 | 442000 | 442500 | 441500 | 284 |
| 385 | 20240327 | 125600 | 65811581000 | 442500 | 442000 | 442500 | 441500 | 305 |
| 386 | 20240327 | 125500 | 65676769500 | 441500 | 441000 | 442500 | 441000 | 4503 |
| 387 | 20240327 | 125400 | 63687868000 | 441500 | 441500 | 441500 | 441000 | 200 |
| 388 | 20240327 | 125300 | 63599587000 | 441500 | 441000 | 441500 | 441000 | 422 |
| 389 | 20240327 | 125200 | 63413312500 | 441500 | 442000 | 442000 | 441000 | 3744 |
| 390 | 20240327 | 125100 | 61759415500 | 442000 | 442500 | 443000 | 442000 | 5273 |
| 391 | 20240327 | 125000 | 59427040500 | 442500 | 442500 | 443000 | 442500 | 171 |
| 392 | 20240327 | 124900 | 59351332500 | 443000 | 443000 | 443500 | 442500 | 3246 |
| 393 | 20240327 | 124800 | 57913674500 | 443500 | 443500 | 444000 | 443000 | 1349 |
| 394 | 20240327 | 124700 | 57315363500 | 443500 | 444000 | 444000 | 443500 | 130 |
| 395 | 20240327 | 124600 | 57257692500 | 444000 | 443500 | 444000 | 443500 | 204 |
| 396 | 20240327 | 124500 | 57167159000 | 444000 | 444000 | 444000 | 443500 | 4402 |
| 397 | 20240327 | 124400 | 55213743000 | 444500 | 444000 | 444500 | 444000 | 323 |
| 398 | 20240327 | 124300 | 55070286500 | 444000 | 444500 | 444500 | 444000 | 159 |
| 399 | 20240327 | 124200 | 54999641500 | 444500 | 444000 | 444500 | 444000 | 136 |
| 400 | 20240327 | 124100 | 54939233500 | 444000 | 444500 | 444500 | 444000 | 306 |
| 401 | 20240327 | 124000 | 54803324500 | 444500 | 444000 | 444500 | 444000 | 127 |
| 402 | 20240327 | 123900 | 54746910500 | 444500 | 444000 | 444500 | 444000 | 161 |
| 403 | 20240327 | 123800 | 54675381000 | 444500 | 444000 | 444500 | 444000 | 200 |
| 404 | 20240327 | 123700 | 54586532000 | 444000 | 445000 | 445000 | 444000 | 1557 |
| 405 | 20240327 | 123600 | 53894542000 | 444500 | 444500 | 445000 | 444500 | 136 |
| 406 | 20240327 | 123500 | 53834052500 | 445000 | 445500 | 445500 | 444500 | 126 |
| 407 | 20240327 | 123400 | 53777993000 | 445000 | 445000 | 445500 | 444500 | 166 |
| 408 | 20240327 | 123300 | 53704137500 | 445000 | 445000 | 445500 | 444500 | 676 |
| 409 | 20240327 | 123200 | 53403191500 | 444500 | 445000 | 445000 | 444500 | 53 |
| 410 | 20240327 | 123100 | 53379610500 | 445000 | 445000 | 445500 | 444500 | 965 |
| 411 | 20240327 | 123000 | 52950089000 | 444500 | 445000 | 445500 | 444500 | 1249 |
| 412 | 20240327 | 122900 | 52394316000 | 444500 | 445500 | 446000 | 444500 | 1895 |
| 413 | 20240327 | 122800 | 51550996500 | 445500 | 445500 | 446000 | 445500 | 47 |
| 414 | 20240327 | 122700 | 51530039500 | 445500 | 446000 | 446000 | 445500 | 162 |
| 415 | 20240327 | 122600 | 51457858000 | 445500 | 446000 | 446500 | 445500 | 456 |
| 416 | 20240327 | 122500 | 51254485500 | 446000 | 445500 | 446500 | 445500 | 1081 |
| 417 | 20240327 | 122400 | 50772638000 | 445500 | 445500 | 445500 | 445000 | 304 |
| 418 | 20240327 | 122300 | 50637224500 | 445500 | 445500 | 445500 | 445000 | 138 |
| 419 | 20240327 | 122200 | 50575796000 | 445000 | 445000 | 445500 | 445000 | 62 |
| 420 | 20240327 | 122100 | 50548196500 | 445500 | 446000 | 446000 | 445000 | 788 |
| 421 | 20240327 | 122000 | 50197215500 | 446000 | 445500 | 446000 | 445500 | 91 |
| 422 | 20240327 | 121900 | 50156667000 | 446000 | 446000 | 446000 | 445500 | 145 |
| 423 | 20240327 | 121800 | 50092042500 | 445500 | 446000 | 446000 | 445500 | 58 |
| 424 | 20240327 | 121700 | 50066190500 | 446000 | 446000 | 446000 | 445500 | 52 |
| 425 | 20240327 | 121600 | 50043009000 | 446000 | 445500 | 446000 | 445500 | 54 |
| 426 | 20240327 | 121500 | 50018943500 | 445500 | 446000 | 446000 | 445500 | 125 |
| 427 | 20240327 | 121400 | 49963209000 | 446000 | 445500 | 446000 | 445500 | 766 |
| 428 | 20240327 | 121300 | 49621593500 | 445500 | 446500 | 446500 | 445500 | 227 |
| 429 | 20240327 | 121200 | 49520360000 | 446000 | 446500 | 446500 | 446000 | 68 |
| 430 | 20240327 | 121100 | 49490021000 | 446000 | 446500 | 446500 | 446000 | 61 |
| 431 | 20240327 | 121000 | 49462803500 | 446000 | 446000 | 446500 | 446000 | 596 |
| 432 | 20240327 | 120900 | 49196979000 | 446000 | 445500 | 446000 | 445500 | 31 |
| 433 | 20240327 | 120800 | 49183159000 | 446000 | 445500 | 446000 | 445500 | 125 |
| 434 | 20240327 | 120700 | 49127455000 | 445500 | 445500 | 446000 | 445500 | 40 |
| 435 | 20240327 | 120600 | 49109628000 | 446000 | 446000 | 446000 | 445500 | 43 |
| 436 | 20240327 | 120500 | 49090453000 | 446000 | 446000 | 446000 | 445500 | 90 |
| 437 | 20240327 | 120400 | 49050337500 | 446000 | 446000 | 446000 | 445500 | 77 |
| 438 | 20240327 | 120300 | 49016001000 | 446000 | 446500 | 446500 | 445500 | 177 |
| 439 | 20240327 | 120200 | 48937055000 | 446000 | 446500 | 446500 | 446000 | 1537 |
| 440 | 20240327 | 120100 | 48251030500 | 446000 | 446500 | 446500 | 446000 | 164 |
| 441 | 20240327 | 120000 | 48177834500 | 446500 | 445500 | 447000 | 445500 | 2189 |
| 442 | 20240327 | 115900 | 47200894500 | 445500 | 445500 | 446000 | 445500 | 95 |
| 443 | 20240327 | 115800 | 47158558500 | 445500 | 445500 | 446000 | 445500 | 72 |
| 444 | 20240327 | 115700 | 47126461000 | 446000 | 446000 | 446000 | 445500 | 120 |
| 445 | 20240327 | 115600 | 47072983500 | 446000 | 446000 | 446000 | 445500 | 79 |
| 446 | 20240327 | 115500 | 47037756500 | 445500 | 445500 | 446000 | 445500 | 92 |
| 447 | 20240327 | 115400 | 46996753000 | 445500 | 445500 | 446000 | 445500 | 119 |
| 448 | 20240327 | 115300 | 46943718000 | 445500 | 446000 | 446500 | 445500 | 475 |
| 449 | 20240327 | 115200 | 46731841000 | 446500 | 446500 | 446500 | 446000 | 304 |
| 450 | 20240327 | 115100 | 46596210000 | 446500 | 446500 | 446500 | 446000 | 74 |
| 451 | 20240327 | 115000 | 46563199000 | 446500 | 446000 | 446500 | 446000 | 61 |
| 452 | 20240327 | 114900 | 46535984000 | 446000 | 446000 | 446500 | 446000 | 71 |
| 453 | 20240327 | 114800 | 46504307000 | 446000 | 446500 | 446500 | 446000 | 154 |
| 454 | 20240327 | 114700 | 46435606500 | 446500 | 446000 | 446500 | 446000 | 113 |
| 455 | 20240327 | 114600 | 46385193000 | 446500 | 446000 | 446500 | 445500 | 705 |
| 456 | 20240327 | 114500 | 46070779500 | 446000 | 445500 | 446000 | 445500 | 92 |
| 457 | 20240327 | 114400 | 46029780000 | 445500 | 446000 | 446000 | 445500 | 107 |
| 458 | 20240327 | 114300 | 45982105500 | 446000 | 446000 | 446000 | 445500 | 75 |
| 459 | 20240327 | 114200 | 45948668000 | 446000 | 445500 | 446000 | 445500 | 52 |
| 460 | 20240327 | 114100 | 45925490000 | 445500 | 445500 | 446000 | 445000 | 98 |
| 461 | 20240327 | 114000 | 45881823000 | 446000 | 445500 | 446000 | 445000 | 764 |
| 462 | 20240327 | 113900 | 45541449000 | 445500 | 445500 | 446000 | 445500 | 95 |
| 463 | 20240327 | 113800 | 45499109000 | 446000 | 446000 | 446000 | 445500 | 50 |
| 464 | 20240327 | 113700 | 45476828500 | 446000 | 446000 | 446000 | 445500 | 406 |
| 465 | 20240327 | 113600 | 45295763500 | 446000 | 446500 | 446500 | 446000 | 126 |
| 466 | 20240327 | 113500 | 45239556500 | 446000 | 446000 | 446500 | 446000 | 70 |
| 467 | 20240327 | 113400 | 45208321500 | 446500 | 446500 | 446500 | 446000 | 162 |
| 468 | 20240327 | 113300 | 45136044500 | 446000 | 446000 | 446500 | 446000 | 110 |
| 469 | 20240327 | 113200 | 45086955000 | 446500 | 446000 | 446500 | 446000 | 219 |
| 470 | 20240327 | 113100 | 44989185500 | 446500 | 446500 | 446500 | 446000 | 104 |
| 471 | 20240327 | 113000 | 44942767500 | 446500 | 445500 | 446500 | 445000 | 1293 |
| 472 | 20240327 | 112900 | 44366529000 | 445500 | 445500 | 445500 | 445000 | 113 |
| 473 | 20240327 | 112800 | 44316194500 | 445500 | 445000 | 445500 | 444500 | 1204 |
| 474 | 20240327 | 112700 | 43780396000 | 445000 | 444500 | 445000 | 444500 | 151 |
| 475 | 20240327 | 112600 | 43713259000 | 444500 | 444500 | 445000 | 444500 | 93 |
| 476 | 20240327 | 112500 | 43671906000 | 444500 | 444500 | 445000 | 444500 | 50 |
| 477 | 20240327 | 112400 | 43649670000 | 445000 | 444500 | 445000 | 444500 | 111 |
| 478 | 20240327 | 112300 | 43600306000 | 445000 | 445500 | 445500 | 444500 | 811 |
| 479 | 20240327 | 112200 | 43239385000 | 445500 | 445000 | 445500 | 445000 | 899 |
| 480 | 20240327 | 112100 | 42839188000 | 444500 | 444500 | 445000 | 444500 | 324 |
| 481 | 20240327 | 112000 | 42695041000 | 444500 | 445000 | 445000 | 444500 | 1362 |
| 482 | 20240327 | 111900 | 42089490000 | 444500 | 445000 | 445000 | 444500 | 51 |
| 483 | 20240327 | 111800 | 42066813000 | 444500 | 445000 | 445000 | 444500 | 214 |
| 484 | 20240327 | 111700 | 41971673500 | 444500 | 445000 | 445000 | 444500 | 143 |
| 485 | 20240327 | 111600 | 41908103000 | 444500 | 444500 | 445000 | 444000 | 511 |
| 486 | 20240327 | 111500 | 41680958000 | 445000 | 445000 | 445000 | 444500 | 163 |
| 487 | 20240327 | 111400 | 41608449000 | 445000 | 444500 | 445500 | 444500 | 102 |
| 488 | 20240327 | 111300 | 41563058000 | 445000 | 445500 | 445500 | 445000 | 212 |
| 489 | 20240327 | 111200 | 41468701500 | 445000 | 445500 | 445500 | 444500 | 162 |
| 490 | 20240327 | 111100 | 41396592000 | 445000 | 445500 | 445500 | 444500 | 954 |
| 491 | 20240327 | 111000 | 40972295500 | 444500 | 444500 | 445500 | 444000 | 442 |
| 492 | 20240327 | 110900 | 40775646000 | 445000 | 444000 | 445500 | 444000 | 1160 |
| 493 | 20240327 | 110800 | 40259911500 | 443500 | 444500 | 444500 | 443500 | 689 |
| 494 | 20240327 | 110700 | 39953971500 | 444500 | 444500 | 445000 | 444000 | 268 |
| 495 | 20240327 | 110600 | 39834848000 | 444500 | 444000 | 445000 | 444000 | 982 |
| 496 | 20240327 | 110500 | 39398531000 | 443500 | 445500 | 445500 | 443500 | 8012 |
| 497 | 20240327 | 110400 | 35836790000 | 445500 | 445500 | 445500 | 445000 | 683 |
| 498 | 20240327 | 110300 | 35532700000 | 445000 | 446000 | 446000 | 445000 | 2411 |
| 499 | 20240327 | 110200 | 34458774500 | 446000 | 446000 | 446000 | 445500 | 172 |
| 500 | 20240327 | 110100 | 34382134000 | 446000 | 446000 | 446000 | 445500 | 290 |
| 501 | 20240327 | 110000 | 34252838500 | 446000 | 446000 | 446000 | 445500 | 168 |
| 502 | 20240327 | 105900 | 34177947000 | 445500 | 446000 | 446000 | 445500 | 185 |
| 503 | 20240327 | 105800 | 34095486500 | 446000 | 445500 | 446000 | 445500 | 360 |
| 504 | 20240327 | 105700 | 33935073500 | 446000 | 446000 | 446000 | 445500 | 138 |
| 505 | 20240327 | 105600 | 33873566500 | 446000 | 446000 | 446000 | 445500 | 268 |
| 506 | 20240327 | 105500 | 33754051000 | 446000 | 446000 | 446000 | 445500 | 450 |
| 507 | 20240327 | 105400 | 33553530500 | 446000 | 445500 | 446000 | 445500 | 385 |
| 508 | 20240327 | 105300 | 33381840000 | 445500 | 446000 | 446500 | 445500 | 240 |
| 509 | 20240327 | 105200 | 33274864000 | 446000 | 446000 | 446500 | 445500 | 1291 |
| 510 | 20240327 | 105100 | 32699083500 | 446000 | 446000 | 446000 | 445500 | 209 |
| 511 | 20240327 | 105000 | 32605950500 | 446000 | 446500 | 447000 | 445500 | 1633 |
| 512 | 20240327 | 104900 | 31877495500 | 446500 | 447000 | 447000 | 446500 | 107 |
| 513 | 20240327 | 104800 | 31829711500 | 446500 | 446500 | 447000 | 446500 | 120 |
| 514 | 20240327 | 104700 | 31776116000 | 446500 | 446500 | 447000 | 446500 | 224 |
| 515 | 20240327 | 104600 | 31676092500 | 446500 | 447000 | 447000 | 446500 | 131 |
| 516 | 20240327 | 104500 | 31617584000 | 446500 | 446500 | 447000 | 446500 | 178 |
| 517 | 20240327 | 104400 | 31538087500 | 446500 | 446500 | 447000 | 446000 | 493 |
| 518 | 20240327 | 104300 | 31317977500 | 446500 | 448000 | 448000 | 446000 | 3550 |
| 519 | 20240327 | 104200 | 29731777000 | 448000 | 447500 | 448000 | 447500 | 123 |
| 520 | 20240327 | 104100 | 29676720000 | 447500 | 447000 | 448000 | 447000 | 434 |
| 521 | 20240327 | 104000 | 29482504500 | 447500 | 447000 | 447500 | 447000 | 136 |
| 522 | 20240327 | 103900 | 29421663000 | 447500 | 447000 | 447500 | 447000 | 115 |
| 523 | 20240327 | 103800 | 29370213000 | 447500 | 447500 | 448000 | 447000 | 435 |
| 524 | 20240327 | 103700 | 29175545000 | 447500 | 448000 | 448000 | 447500 | 77 |
| 525 | 20240327 | 103600 | 29141067000 | 448000 | 448500 | 448500 | 447500 | 86 |
| 526 | 20240327 | 103500 | 29102540000 | 447500 | 448000 | 448500 | 447500 | 118 |
| 527 | 20240327 | 103400 | 29049680000 | 448500 | 448500 | 448500 | 448000 | 201 |
| 528 | 20240327 | 103300 | 28959621500 | 448500 | 448500 | 448500 | 447500 | 360 |
| 529 | 20240327 | 103200 | 28798336500 | 448000 | 447500 | 448500 | 447500 | 1301 |
| 530 | 20240327 | 103100 | 28215776500 | 447000 | 448000 | 448000 | 447000 | 811 |
| 531 | 20240327 | 103000 | 27852894500 | 447500 | 448000 | 448000 | 447500 | 978 |
| 532 | 20240327 | 102900 | 27414848500 | 448000 | 448000 | 448500 | 448000 | 114 |
| 533 | 20240327 | 102800 | 27363755000 | 448500 | 448500 | 448500 | 448000 | 221 |
| 534 | 20240327 | 102700 | 27264726500 | 448500 | 448000 | 448500 | 448000 | 236 |
| 535 | 20240327 | 102600 | 27158991000 | 448000 | 448000 | 448500 | 448000 | 87 |
| 536 | 20240327 | 102500 | 27119994500 | 448500 | 448500 | 448500 | 448000 | 296 |
| 537 | 20240327 | 102400 | 26987366500 | 448500 | 448500 | 448500 | 448000 | 97 |
| 538 | 20240327 | 102300 | 26943880000 | 448500 | 448500 | 448500 | 448000 | 77 |
| 539 | 20240327 | 102200 | 26909346500 | 448500 | 448500 | 448500 | 448000 | 95 |
| 540 | 20240327 | 102100 | 26866746000 | 448500 | 448000 | 448500 | 448000 | 298 |
| 541 | 20240327 | 102000 | 26733167000 | 448500 | 448500 | 448500 | 448000 | 174 |
| 542 | 20240327 | 101900 | 26655140000 | 448000 | 448500 | 449000 | 448000 | 286 |
| 543 | 20240327 | 101800 | 26526867000 | 449000 | 449000 | 449000 | 448500 | 443 |
| 544 | 20240327 | 101700 | 26328166500 | 449000 | 449000 | 449000 | 448500 | 126 |
| 545 | 20240327 | 101600 | 26271631000 | 448500 | 447500 | 448500 | 447500 | 1064 |
| 546 | 20240327 | 101500 | 25794763000 | 447500 | 448000 | 448000 | 447500 | 40 |
| 547 | 20240327 | 101400 | 25776849000 | 448000 | 447500 | 448000 | 447500 | 107 |
| 548 | 20240327 | 101300 | 25728953500 | 447500 | 447000 | 447500 | 447000 | 134 |
| 549 | 20240327 | 101200 | 25669002000 | 447000 | 447500 | 448000 | 447000 | 129 |
| 550 | 20240327 | 101100 | 25611270000 | 447500 | 448000 | 448000 | 447000 | 261 |
| 551 | 20240327 | 101000 | 25494484500 | 448000 | 448000 | 448500 | 447500 | 780 |
| 552 | 20240327 | 100900 | 25145153500 | 448000 | 448500 | 448500 | 448000 | 78 |
| 553 | 20240327 | 100800 | 25110198500 | 448500 | 448500 | 448500 | 448000 | 535 |
| 554 | 20240327 | 100700 | 24870252500 | 448500 | 449000 | 449000 | 448500 | 87 |
| 555 | 20240327 | 100600 | 24831217000 | 449000 | 448500 | 449000 | 448000 | 827 |
| 556 | 20240327 | 100500 | 24460285000 | 448500 | 448000 | 448500 | 448000 | 123 |
| 557 | 20240327 | 100400 | 24405154000 | 448000 | 448500 | 448500 | 448000 | 141 |
| 558 | 20240327 | 100300 | 24341972000 | 448500 | 448000 | 448500 | 448000 | 88 |
| 559 | 20240327 | 100200 | 24302539500 | 448000 | 448000 | 448500 | 448000 | 230 |
| 560 | 20240327 | 100100 | 24199460500 | 448000 | 448500 | 448500 | 448000 | 140 |
| 561 | 20240327 | 100000 | 24136721000 | 448500 | 448500 | 448500 | 447500 | 223 |
| 562 | 20240327 | 095900 | 24036805500 | 448000 | 448500 | 448500 | 448000 | 217 |
| 563 | 20240327 | 095800 | 23939557500 | 448000 | 448500 | 448500 | 448000 | 163 |
| 564 | 20240327 | 095700 | 23866496000 | 448500 | 448000 | 448500 | 448000 | 93 |
| 565 | 20240327 | 095600 | 23824820000 | 448000 | 446500 | 448500 | 446500 | 1641 |
| 566 | 20240327 | 095500 | 23090532500 | 446500 | 447000 | 447000 | 446500 | 268 |
| 567 | 20240327 | 095400 | 22970837500 | 446500 | 446500 | 447000 | 446500 | 112 |
| 568 | 20240327 | 095300 | 22920794000 | 446500 | 447000 | 447000 | 446500 | 175 |
| 569 | 20240327 | 095200 | 22842602500 | 447000 | 447000 | 447000 | 446500 | 193 |
| 570 | 20240327 | 095100 | 22756345500 | 447500 | 447000 | 447500 | 447000 | 451 |
| 571 | 20240327 | 095000 | 22554746500 | 447000 | 447000 | 447500 | 446500 | 213 |
| 572 | 20240327 | 094900 | 22459541500 | 447000 | 447000 | 447000 | 446500 | 276 |
| 573 | 20240327 | 094800 | 22336170500 | 446500 | 447000 | 447500 | 446500 | 1105 |
| 574 | 20240327 | 094700 | 21842245500 | 447000 | 447000 | 447500 | 447000 | 188 |
| 575 | 20240327 | 094600 | 21758206500 | 447000 | 447000 | 447500 | 447000 | 246 |
| 576 | 20240327 | 094500 | 21648238000 | 447000 | 447500 | 447500 | 447000 | 277 |
| 577 | 20240327 | 094400 | 21524397000 | 447500 | 447000 | 447500 | 447000 | 1212 |
| 578 | 20240327 | 094300 | 20982516500 | 447500 | 447500 | 447500 | 447000 | 197 |
| 579 | 20240327 | 094200 | 20894361000 | 447500 | 447500 | 448000 | 447000 | 342 |
| 580 | 20240327 | 094100 | 20741316500 | 448000 | 447500 | 448000 | 447500 | 249 |
| 581 | 20240327 | 094000 | 20629881500 | 447500 | 447500 | 448000 | 447500 | 89 |
| 582 | 20240327 | 093900 | 20590047000 | 447500 | 447500 | 448000 | 447500 | 107 |
| 583 | 20240327 | 093800 | 20542162500 | 447500 | 447500 | 448000 | 447500 | 234 |
| 584 | 20240327 | 093700 | 20437435000 | 448000 | 447500 | 448000 | 447500 | 340 |
| 585 | 20240327 | 093600 | 20285221000 | 447500 | 447500 | 448000 | 447000 | 1296 |
| 586 | 20240327 | 093500 | 19705008000 | 448000 | 447500 | 448000 | 447500 | 177 |
| 587 | 20240327 | 093400 | 19625788000 | 448000 | 447500 | 448000 | 447500 | 181 |
| 588 | 20240327 | 093300 | 19544781500 | 447500 | 447000 | 448000 | 447000 | 196 |
| 589 | 20240327 | 093200 | 19457068000 | 447500 | 447500 | 448000 | 447000 | 498 |
| 590 | 20240327 | 093100 | 19234215500 | 447500 | 447000 | 447500 | 447000 | 87 |
| 591 | 20240327 | 093000 | 19195297500 | 447500 | 447000 | 447500 | 447000 | 240 |
| 592 | 20240327 | 092900 | 19087968000 | 447000 | 446500 | 447000 | 446500 | 342 |
| 593 | 20240327 | 092800 | 18935137500 | 446500 | 447000 | 447000 | 446500 | 811 |
| 594 | 20240327 | 092700 | 18572839000 | 447500 | 447000 | 447500 | 446500 | 1232 |
| 595 | 20240327 | 092600 | 18022231000 | 447000 | 448000 | 448000 | 447000 | 2691 |
| 596 | 20240327 | 092500 | 16818514000 | 448000 | 448000 | 448000 | 447500 | 461 |
| 597 | 20240327 | 092400 | 16612041500 | 448000 | 448000 | 449000 | 447500 | 1962 |
| 598 | 20240327 | 092300 | 15732497500 | 448000 | 448500 | 448500 | 448000 | 640 |
| 599 | 20240327 | 092200 | 15445767500 | 448000 | 448000 | 448500 | 448000 | 177 |
| 600 | 20240327 | 092100 | 15366450500 | 448000 | 448500 | 448500 | 448000 | 755 |
| 601 | 20240327 | 092000 | 15028023500 | 449000 | 449000 | 449000 | 448500 | 503 |
| 602 | 20240327 | 091900 | 14802363500 | 449000 | 448000 | 449000 | 448000 | 683 |
| 603 | 20240327 | 091800 | 14496063000 | 448000 | 448500 | 448500 | 448000 | 389 |
| 604 | 20240327 | 091700 | 14321758000 | 448000 | 449000 | 449000 | 448000 | 1318 |
| 605 | 20240327 | 091600 | 13730792500 | 448500 | 448500 | 449500 | 448000 | 1026 |
| 606 | 20240327 | 091500 | 13270400000 | 448500 | 447500 | 448500 | 447500 | 978 |
| 607 | 20240327 | 091400 | 12832009500 | 447500 | 448000 | 448500 | 447500 | 1131 |
| 608 | 20240327 | 091300 | 12325225500 | 448000 | 448500 | 449000 | 447500 | 1769 |
| 609 | 20240327 | 091200 | 11532471500 | 449000 | 450000 | 450500 | 449000 | 1462 |
| 610 | 20240327 | 091100 | 10874992500 | 450000 | 451000 | 451500 | 450000 | 1646 |
| 611 | 20240327 | 091000 | 10133228500 | 451500 | 451000 | 451500 | 450500 | 1106 |
| 612 | 20240327 | 090900 | 9634521500 | 451500 | 451000 | 451500 | 451000 | 268 |
| 613 | 20240327 | 090800 | 9513619500 | 451000 | 450500 | 451500 | 450500 | 1088 |
| 614 | 20240327 | 090700 | 9022892000 | 450500 | 452500 | 452500 | 450500 | 1333 |
| 615 | 20240327 | 090600 | 8420885000 | 452500 | 452000 | 452500 | 451500 | 1118 |
| 616 | 20240327 | 090500 | 7915675000 | 451500 | 451000 | 453000 | 451000 | 2725 |
| 617 | 20240327 | 090400 | 6683866500 | 451000 | 450500 | 451000 | 450000 | 1608 |
| 618 | 20240327 | 090300 | 5959359500 | 450500 | 450500 | 451000 | 450000 | 615 |
| 619 | 20240327 | 090200 | 5682268000 | 450500 | 449000 | 451000 | 449000 | 1909 |
| 620 | 20240327 | 090100 | 4823271000 | 449500 | 446000 | 449500 | 446000 | 2538 |
| 621 | 20240327 | 090000 | 3687863000 | 446000 | 445500 | 448500 | 444500 | 8174 |