33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 388 |
| 3 | 20240327 | 183900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 4 | 20240327 | 183800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 5 | 20240327 | 183700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 6 | 20240327 | 183600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 7 | 20240327 | 183500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 8 | 20240327 | 183400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 9 | 20240327 | 183300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 10 | 20240327 | 183200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 11 | 20240327 | 183100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 12 | 20240327 | 183000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 13 | 20240327 | 182900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 14 | 20240327 | 182800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 15 | 20240327 | 182700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 16 | 20240327 | 182600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 17 | 20240327 | 182500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 18 | 20240327 | 182400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 19 | 20240327 | 182300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 20 | 20240327 | 182200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 21 | 20240327 | 182100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 22 | 20240327 | 182000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 23 | 20240327 | 181900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 24 | 20240327 | 181800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 25 | 20240327 | 181700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 26 | 20240327 | 181600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 27 | 20240327 | 181500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 28 | 20240327 | 181400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 29 | 20240327 | 181300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 30 | 20240327 | 181200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 31 | 20240327 | 181100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 32 | 20240327 | 181000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 388 |
| 33 | 20240327 | 180900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 34 | 20240327 | 180800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 35 | 20240327 | 180700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 36 | 20240327 | 180600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 37 | 20240327 | 180500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 38 | 20240327 | 180400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 39 | 20240327 | 180300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 40 | 20240327 | 180200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 41 | 20240327 | 180100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 42 | 20240327 | 180000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 43 | 20240327 | 175900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 44 | 20240327 | 175800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 45 | 20240327 | 175700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 46 | 20240327 | 175600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 47 | 20240327 | 175500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 48 | 20240327 | 175400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 49 | 20240327 | 175300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 50 | 20240327 | 175200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 51 | 20240327 | 175100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 52 | 20240327 | 175000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 53 | 20240327 | 174900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 54 | 20240327 | 174800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 55 | 20240327 | 174700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 56 | 20240327 | 174600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 57 | 20240327 | 174500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 58 | 20240327 | 174400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 59 | 20240327 | 174300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 60 | 20240327 | 174200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 61 | 20240327 | 174100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 62 | 20240327 | 174000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 388 |
| 63 | 20240327 | 173900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 64 | 20240327 | 173800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 65 | 20240327 | 173700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 66 | 20240327 | 173600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 67 | 20240327 | 173500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 68 | 20240327 | 173400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 69 | 20240327 | 173300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 70 | 20240327 | 173200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 71 | 20240327 | 173100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 72 | 20240327 | 173000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 73 | 20240327 | 172900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 74 | 20240327 | 172800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 75 | 20240327 | 172700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 76 | 20240327 | 172600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 77 | 20240327 | 172500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 78 | 20240327 | 172400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 79 | 20240327 | 172300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 80 | 20240327 | 172200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 81 | 20240327 | 172100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 82 | 20240327 | 172000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 83 | 20240327 | 171900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 84 | 20240327 | 171800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 85 | 20240327 | 171700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 86 | 20240327 | 171600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 87 | 20240327 | 171500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 88 | 20240327 | 171400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 89 | 20240327 | 171300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 90 | 20240327 | 171200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 91 | 20240327 | 171100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 92 | 20240327 | 171000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 388 |
| 93 | 20240327 | 170900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 94 | 20240327 | 170800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 95 | 20240327 | 170700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 96 | 20240327 | 170600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 97 | 20240327 | 170500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 98 | 20240327 | 170400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 99 | 20240327 | 170300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 100 | 20240327 | 170200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 101 | 20240327 | 170100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 102 | 20240327 | 170000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 103 | 20240327 | 165900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 104 | 20240327 | 165800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 105 | 20240327 | 165700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 106 | 20240327 | 165600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 107 | 20240327 | 165500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 108 | 20240327 | 165400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 109 | 20240327 | 165300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 110 | 20240327 | 165200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 111 | 20240327 | 165100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 112 | 20240327 | 165000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 113 | 20240327 | 164900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 114 | 20240327 | 164800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 115 | 20240327 | 164700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 116 | 20240327 | 164600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 117 | 20240327 | 164500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 118 | 20240327 | 164400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 119 | 20240327 | 164300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 120 | 20240327 | 164200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 121 | 20240327 | 164100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 122 | 20240327 | 164000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 388 |
| 123 | 20240327 | 163900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 124 | 20240327 | 163800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 125 | 20240327 | 163700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 126 | 20240327 | 163600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 127 | 20240327 | 163500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 128 | 20240327 | 163400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 129 | 20240327 | 163300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 130 | 20240327 | 163200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 131 | 20240327 | 163100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 132 | 20240327 | 163000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 133 | 20240327 | 162900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 134 | 20240327 | 162800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 135 | 20240327 | 162700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 136 | 20240327 | 162600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 137 | 20240327 | 162500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 138 | 20240327 | 162400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 139 | 20240327 | 162300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 140 | 20240327 | 162200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 141 | 20240327 | 162100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 142 | 20240327 | 162000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 143 | 20240327 | 161900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 144 | 20240327 | 161800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 145 | 20240327 | 161700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 146 | 20240327 | 161600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 147 | 20240327 | 161500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 148 | 20240327 | 161400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 149 | 20240327 | 161300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 150 | 20240327 | 161200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 151 | 20240327 | 161100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 152 | 20240327 | 161000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 388 |
| 153 | 20240327 | 160900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 154 | 20240327 | 160800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 155 | 20240327 | 160700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 156 | 20240327 | 160600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 157 | 20240327 | 160500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 158 | 20240327 | 160400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 159 | 20240327 | 160300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 160 | 20240327 | 160200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 161 | 20240327 | 160100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 162 | 20240327 | 160000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 163 | 20240327 | 155900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 164 | 20240327 | 155800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 165 | 20240327 | 155700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 166 | 20240327 | 155600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 167 | 20240327 | 155500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 168 | 20240327 | 155400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 169 | 20240327 | 155300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 170 | 20240327 | 155200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 171 | 20240327 | 155100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 172 | 20240327 | 155000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 173 | 20240327 | 154900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 174 | 20240327 | 154800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 175 | 20240327 | 154700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 176 | 20240327 | 154600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 177 | 20240327 | 154500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 178 | 20240327 | 154400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 179 | 20240327 | 154300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 180 | 20240327 | 154200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 181 | 20240327 | 154100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 182 | 20240327 | 154000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 388 |
| 183 | 20240327 | 153900 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 184 | 20240327 | 153800 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 185 | 20240327 | 153700 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 186 | 20240327 | 153600 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 187 | 20240327 | 153500 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 188 | 20240327 | 153400 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 189 | 20240327 | 153300 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 190 | 20240327 | 153200 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 191 | 20240327 | 153100 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 192 | 20240327 | 153000 | 7776971500 | 372000 | 372000 | 372000 | 372000 | 388 |
| 193 | 20240327 | 152900 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 194 | 20240327 | 152800 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 195 | 20240327 | 152700 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 196 | 20240327 | 152600 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 197 | 20240327 | 152500 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 198 | 20240327 | 152400 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 199 | 20240327 | 152300 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 200 | 20240327 | 152200 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 201 | 20240327 | 152100 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 202 | 20240327 | 152000 | 7632635500 | 372000 | 372000 | 372000 | 372000 | 0 |
| 203 | 20240327 | 151900 | 7632635500 | 372000 | 372500 | 373000 | 372000 | 19 |
| 204 | 20240327 | 151800 | 7625565500 | 373000 | 373000 | 373000 | 372000 | 145 |
| 205 | 20240327 | 151700 | 7571590000 | 373000 | 372500 | 373000 | 372500 | 12 |
| 206 | 20240327 | 151600 | 7567117500 | 372500 | 372500 | 373000 | 372500 | 35 |
| 207 | 20240327 | 151500 | 7554070000 | 373000 | 373000 | 373000 | 372500 | 14 |
| 208 | 20240327 | 151400 | 7548851000 | 373000 | 372500 | 373000 | 372500 | 49 |
| 209 | 20240327 | 151300 | 7530590500 | 373000 | 373000 | 373000 | 372500 | 30 |
| 210 | 20240327 | 151200 | 7519406000 | 373000 | 373000 | 373000 | 373000 | 140 |
| 211 | 20240327 | 151100 | 7467186000 | 373500 | 373500 | 373500 | 373000 | 20 |
| 212 | 20240327 | 151000 | 7459718500 | 373500 | 373500 | 373500 | 373000 | 100 |
| 213 | 20240327 | 150900 | 7422411000 | 373000 | 373500 | 373500 | 373000 | 34 |
| 214 | 20240327 | 150800 | 7409725000 | 373500 | 373500 | 373500 | 373000 | 34 |
| 215 | 20240327 | 150700 | 7397030000 | 373500 | 373500 | 373500 | 373000 | 26 |
| 216 | 20240327 | 150600 | 7387322500 | 373500 | 373000 | 373500 | 373000 | 69 |
| 217 | 20240327 | 150500 | 7361575000 | 373500 | 373500 | 373500 | 373000 | 53 |
| 218 | 20240327 | 150400 | 7341790500 | 373500 | 373500 | 373500 | 373000 | 39 |
| 219 | 20240327 | 150300 | 7327228000 | 373500 | 373500 | 373500 | 373000 | 13 |
| 220 | 20240327 | 150200 | 7322373000 | 373000 | 373500 | 373500 | 373000 | 41 |
| 221 | 20240327 | 150100 | 7307067000 | 373000 | 373000 | 373500 | 372500 | 144 |
| 222 | 20240327 | 150000 | 7253352500 | 373000 | 372500 | 373000 | 372500 | 75 |
| 223 | 20240327 | 145900 | 7225392000 | 372500 | 373000 | 373000 | 372500 | 166 |
| 224 | 20240327 | 145800 | 7163482500 | 373000 | 373000 | 373000 | 372500 | 70 |
| 225 | 20240327 | 145700 | 7137381500 | 373000 | 373000 | 373000 | 372500 | 82 |
| 226 | 20240327 | 145600 | 7106822500 | 373000 | 373000 | 373000 | 372500 | 29 |
| 227 | 20240327 | 145500 | 7096007500 | 372500 | 373000 | 373000 | 372500 | 55 |
| 228 | 20240327 | 145400 | 7075501500 | 372500 | 373000 | 373000 | 372500 | 24 |
| 229 | 20240327 | 145300 | 7066554000 | 373000 | 372500 | 373000 | 372500 | 63 |
| 230 | 20240327 | 145200 | 7043065500 | 372500 | 373000 | 373000 | 372500 | 32 |
| 231 | 20240327 | 145100 | 7031138000 | 373000 | 372500 | 373000 | 372500 | 28 |
| 232 | 20240327 | 145000 | 7020698000 | 373000 | 372500 | 373000 | 372500 | 89 |
| 233 | 20240327 | 144900 | 6987512000 | 372500 | 373000 | 373000 | 372500 | 20 |
| 234 | 20240327 | 144800 | 6980054500 | 372500 | 373000 | 373000 | 372500 | 64 |
| 235 | 20240327 | 144700 | 6956190000 | 373000 | 373000 | 373500 | 372500 | 89 |
| 236 | 20240327 | 144600 | 6922991000 | 373000 | 373000 | 373000 | 372500 | 19 |
| 237 | 20240327 | 144500 | 6915907000 | 373000 | 373500 | 373500 | 372500 | 120 |
| 238 | 20240327 | 144400 | 6871153500 | 373500 | 373500 | 373500 | 373000 | 44 |
| 239 | 20240327 | 144300 | 6854728500 | 373000 | 373500 | 373500 | 373000 | 85 |
| 240 | 20240327 | 144200 | 6822993000 | 373500 | 373000 | 373500 | 373000 | 43 |
| 241 | 20240327 | 144100 | 6806945500 | 373000 | 373000 | 373500 | 372500 | 53 |
| 242 | 20240327 | 144000 | 6787169000 | 373000 | 373000 | 373500 | 373000 | 33 |
| 243 | 20240327 | 143900 | 6774854500 | 373000 | 373000 | 373500 | 372500 | 134 |
| 244 | 20240327 | 143800 | 6724894000 | 373000 | 373000 | 373500 | 372500 | 92 |
| 245 | 20240327 | 143700 | 6690578000 | 373000 | 373500 | 373500 | 372500 | 154 |
| 246 | 20240327 | 143600 | 6633124500 | 373500 | 373500 | 373500 | 373000 | 37 |
| 247 | 20240327 | 143500 | 6619305500 | 373500 | 373000 | 373500 | 372500 | 100 |
| 248 | 20240327 | 143400 | 6582003000 | 372500 | 373000 | 373000 | 372500 | 86 |
| 249 | 20240327 | 143300 | 6549927000 | 373000 | 373000 | 373000 | 372500 | 48 |
| 250 | 20240327 | 143200 | 6532024500 | 372500 | 373000 | 373000 | 371500 | 238 |
| 251 | 20240327 | 143100 | 6443411000 | 373000 | 373000 | 373000 | 372500 | 50 |
| 252 | 20240327 | 143000 | 6424772500 | 373000 | 372500 | 373000 | 372500 | 52 |
| 253 | 20240327 | 142900 | 6405381500 | 373000 | 373000 | 373000 | 372500 | 61 |
| 254 | 20240327 | 142800 | 6382633500 | 372500 | 372500 | 373000 | 372500 | 82 |
| 255 | 20240327 | 142700 | 6352070500 | 372500 | 373000 | 373000 | 372000 | 38 |
| 256 | 20240327 | 142600 | 6337898500 | 372500 | 372500 | 372500 | 372000 | 152 |
| 257 | 20240327 | 142500 | 6281279500 | 372500 | 372500 | 372500 | 372000 | 41 |
| 258 | 20240327 | 142400 | 6266008000 | 372000 | 372500 | 372500 | 372000 | 36 |
| 259 | 20240327 | 142300 | 6252606500 | 372500 | 372500 | 372500 | 372000 | 82 |
| 260 | 20240327 | 142200 | 6222064000 | 372500 | 372000 | 372500 | 372000 | 30 |
| 261 | 20240327 | 142100 | 6210891000 | 372000 | 372000 | 372500 | 372000 | 35 |
| 262 | 20240327 | 142000 | 6197862500 | 372500 | 371500 | 372500 | 371500 | 121 |
| 263 | 20240327 | 141900 | 6152851500 | 372000 | 372000 | 372000 | 371500 | 26 |
| 264 | 20240327 | 141800 | 6143181000 | 372000 | 372000 | 372500 | 372000 | 36 |
| 265 | 20240327 | 141700 | 6129787000 | 372000 | 372000 | 372500 | 371500 | 142 |
| 266 | 20240327 | 141600 | 6076954000 | 372000 | 372000 | 372000 | 371500 | 26 |
| 267 | 20240327 | 141500 | 6067283000 | 371500 | 372000 | 372000 | 371500 | 66 |
| 268 | 20240327 | 141400 | 6042733000 | 372000 | 372000 | 372000 | 371500 | 159 |
| 269 | 20240327 | 141300 | 5983591500 | 372000 | 372000 | 372000 | 371500 | 129 |
| 270 | 20240327 | 141200 | 5935656000 | 372000 | 371500 | 372000 | 371500 | 20 |
| 271 | 20240327 | 141100 | 5928221000 | 371500 | 372000 | 372000 | 371500 | 173 |
| 272 | 20240327 | 141000 | 5863879500 | 372000 | 372000 | 372000 | 371500 | 35 |
| 273 | 20240327 | 140900 | 5850864500 | 371500 | 371500 | 372000 | 371500 | 37 |
| 274 | 20240327 | 140800 | 5837113500 | 371500 | 372000 | 372000 | 371500 | 182 |
| 275 | 20240327 | 140700 | 5769417000 | 372000 | 372000 | 372000 | 371500 | 40 |
| 276 | 20240327 | 140600 | 5754542500 | 372000 | 371500 | 372000 | 371500 | 23 |
| 277 | 20240327 | 140500 | 5745989000 | 371500 | 372000 | 372000 | 371500 | 31 |
| 278 | 20240327 | 140400 | 5734465000 | 372000 | 372000 | 372000 | 371500 | 27 |
| 279 | 20240327 | 140300 | 5724421500 | 371500 | 372000 | 372000 | 371500 | 40 |
| 280 | 20240327 | 140200 | 5709548000 | 372000 | 372000 | 372000 | 371500 | 122 |
| 281 | 20240327 | 140100 | 5664216000 | 372000 | 371500 | 372000 | 371500 | 12 |
| 282 | 20240327 | 140000 | 5659753000 | 371500 | 372000 | 372000 | 371500 | 40 |
| 283 | 20240327 | 135900 | 5644882000 | 372000 | 372000 | 372000 | 371500 | 22 |
| 284 | 20240327 | 135800 | 5636699500 | 372000 | 372000 | 372000 | 371500 | 42 |
| 285 | 20240327 | 135700 | 5621079000 | 372000 | 372000 | 372000 | 371500 | 19 |
| 286 | 20240327 | 135600 | 5614011500 | 372000 | 372000 | 372000 | 371500 | 35 |
| 287 | 20240327 | 135500 | 5600998000 | 372000 | 372000 | 372000 | 371500 | 31 |
| 288 | 20240327 | 135400 | 5589466500 | 372000 | 372000 | 372000 | 372000 | 35 |
| 289 | 20240327 | 135300 | 5576446500 | 372000 | 371500 | 372000 | 371500 | 45 |
| 290 | 20240327 | 135200 | 5559712500 | 371500 | 371500 | 372000 | 371000 | 413 |
| 291 | 20240327 | 135100 | 5406243500 | 371500 | 371000 | 371500 | 371000 | 38 |
| 292 | 20240327 | 135000 | 5392127000 | 371000 | 371500 | 371500 | 371000 | 25 |
| 293 | 20240327 | 134900 | 5382845000 | 371000 | 371500 | 371500 | 371000 | 46 |
| 294 | 20240327 | 134800 | 5365762000 | 371500 | 371500 | 371500 | 371000 | 88 |
| 295 | 20240327 | 134700 | 5333081000 | 371500 | 371500 | 371500 | 371000 | 15 |
| 296 | 20240327 | 134600 | 5327509500 | 371000 | 371000 | 371500 | 371000 | 23 |
| 297 | 20240327 | 134500 | 5318972500 | 371500 | 371000 | 371500 | 371000 | 69 |
| 298 | 20240327 | 134400 | 5293365500 | 371500 | 371000 | 371500 | 371000 | 22 |
| 299 | 20240327 | 134300 | 5285199000 | 371500 | 371500 | 371500 | 371000 | 41 |
| 300 | 20240327 | 134200 | 5269968000 | 371500 | 371500 | 371500 | 371000 | 28 |
| 301 | 20240327 | 134100 | 5259571000 | 371500 | 371500 | 371500 | 371000 | 6 |
| 302 | 20240327 | 134000 | 5257343000 | 371500 | 371500 | 371500 | 371000 | 29 |
| 303 | 20240327 | 133900 | 5246570500 | 371500 | 371000 | 371500 | 371000 | 12 |
| 304 | 20240327 | 133800 | 5242117500 | 371500 | 371000 | 371500 | 371000 | 26 |
| 305 | 20240327 | 133700 | 5232460500 | 371500 | 371500 | 371500 | 371500 | 10 |
| 306 | 20240327 | 133600 | 5228745500 | 371500 | 371000 | 371500 | 371000 | 73 |
| 307 | 20240327 | 133500 | 5201646500 | 371500 | 371500 | 371500 | 371000 | 80 |
| 308 | 20240327 | 133400 | 5171959000 | 371000 | 371500 | 371500 | 371000 | 13 |
| 309 | 20240327 | 133300 | 5167131500 | 371500 | 371500 | 371500 | 371000 | 31 |
| 310 | 20240327 | 133200 | 5155618000 | 371500 | 371000 | 371500 | 371000 | 45 |
| 311 | 20240327 | 133100 | 5138907000 | 371500 | 370500 | 371500 | 370500 | 136 |
| 312 | 20240327 | 133000 | 5088443500 | 370500 | 370500 | 371000 | 370500 | 145 |
| 313 | 20240327 | 132900 | 5034651000 | 371000 | 370500 | 371000 | 370500 | 13 |
| 314 | 20240327 | 132800 | 5029829000 | 371000 | 370500 | 371000 | 370500 | 52 |
| 315 | 20240327 | 132700 | 5010555500 | 370500 | 370500 | 371000 | 370500 | 8 |
| 316 | 20240327 | 132600 | 5007589000 | 370500 | 371000 | 371000 | 370500 | 35 |
| 317 | 20240327 | 132500 | 4994605500 | 371000 | 370500 | 371000 | 370500 | 35 |
| 318 | 20240327 | 132400 | 4981626500 | 371000 | 371000 | 371000 | 370500 | 7 |
| 319 | 20240327 | 132300 | 4979031000 | 370500 | 371000 | 371000 | 370500 | 21 |
| 320 | 20240327 | 132200 | 4971240500 | 370500 | 370500 | 371000 | 370500 | 18 |
| 321 | 20240327 | 132100 | 4964567500 | 370500 | 371000 | 371000 | 370500 | 21 |
| 322 | 20240327 | 132000 | 4956784500 | 371000 | 371000 | 371000 | 370500 | 19 |
| 323 | 20240327 | 131900 | 4949737000 | 370500 | 370500 | 371000 | 370500 | 21 |
| 324 | 20240327 | 131800 | 4941954000 | 371000 | 371000 | 371000 | 370500 | 31 |
| 325 | 20240327 | 131700 | 4930458000 | 371000 | 371000 | 371000 | 370500 | 98 |
| 326 | 20240327 | 131600 | 4894100500 | 370500 | 371000 | 371000 | 370500 | 20 |
| 327 | 20240327 | 131500 | 4886689000 | 370000 | 370500 | 371000 | 370000 | 160 |
| 328 | 20240327 | 131400 | 4827436500 | 370500 | 371000 | 371000 | 370500 | 46 |
| 329 | 20240327 | 131300 | 4810387500 | 370500 | 371000 | 371000 | 370500 | 81 |
| 330 | 20240327 | 131200 | 4780366000 | 371000 | 370500 | 371000 | 370500 | 36 |
| 331 | 20240327 | 131100 | 4767020500 | 370500 | 370500 | 370500 | 370000 | 85 |
| 332 | 20240327 | 131000 | 4735550500 | 370000 | 370500 | 370500 | 370000 | 77 |
| 333 | 20240327 | 130900 | 4707022500 | 371000 | 369500 | 371000 | 369000 | 949 |
| 334 | 20240327 | 130800 | 4355863500 | 369500 | 369500 | 369500 | 369000 | 19 |
| 335 | 20240327 | 130700 | 4348843500 | 369000 | 369000 | 369500 | 369000 | 17 |
| 336 | 20240327 | 130600 | 4342568500 | 369000 | 369000 | 369500 | 369000 | 21 |
| 337 | 20240327 | 130500 | 4334810000 | 369500 | 369000 | 369500 | 369000 | 16 |
| 338 | 20240327 | 130400 | 4328902000 | 369000 | 369000 | 369500 | 369000 | 15 |
| 339 | 20240327 | 130300 | 4323365000 | 369500 | 369000 | 369500 | 369000 | 23 |
| 340 | 20240327 | 130200 | 4314872000 | 369000 | 369000 | 369500 | 368500 | 41 |
| 341 | 20240327 | 130100 | 4299743000 | 369000 | 369500 | 369500 | 369000 | 47 |
| 342 | 20240327 | 130000 | 4282394500 | 369500 | 369000 | 369500 | 369000 | 36 |
| 343 | 20240327 | 125900 | 4269098000 | 369000 | 369500 | 369500 | 369000 | 7 |
| 344 | 20240327 | 125800 | 4266512500 | 369000 | 369500 | 369500 | 369000 | 23 |
| 345 | 20240327 | 125700 | 4258017500 | 369500 | 369000 | 369500 | 369000 | 19 |
| 346 | 20240327 | 125600 | 4251003000 | 369000 | 369000 | 369000 | 369000 | 3 |
| 347 | 20240327 | 125500 | 4249896000 | 369500 | 369000 | 369500 | 369000 | 33 |
| 348 | 20240327 | 125400 | 4237711000 | 369000 | 369000 | 369000 | 369000 | 3 |
| 349 | 20240327 | 125300 | 4236604000 | 369500 | 369500 | 369500 | 369000 | 41 |
| 350 | 20240327 | 125200 | 4221460000 | 369500 | 369500 | 369500 | 369500 | 10 |
| 351 | 20240327 | 125100 | 4217765000 | 369000 | 369000 | 369500 | 368500 | 21 |
| 352 | 20240327 | 125000 | 4210016000 | 369500 | 369500 | 369500 | 368500 | 34 |
| 353 | 20240327 | 124900 | 4197465000 | 369500 | 369000 | 369500 | 369000 | 9 |
| 354 | 20240327 | 124800 | 4194140000 | 369500 | 369000 | 369500 | 369000 | 11 |
| 355 | 20240327 | 124700 | 4190078500 | 369000 | 369500 | 369500 | 369000 | 39 |
| 356 | 20240327 | 124600 | 4175683500 | 369500 | 369000 | 369500 | 369000 | 16 |
| 357 | 20240327 | 124500 | 4169778000 | 369000 | 369000 | 369000 | 368500 | 60 |
| 358 | 20240327 | 124400 | 4147654500 | 369500 | 369000 | 369500 | 369000 | 19 |
| 359 | 20240327 | 124300 | 4140635500 | 369500 | 369000 | 369500 | 369000 | 33 |
| 360 | 20240327 | 124200 | 4128452500 | 369000 | 369000 | 369000 | 369000 | 1 |
| 361 | 20240327 | 124100 | 4128083500 | 369000 | 368500 | 369000 | 368500 | 13 |
| 362 | 20240327 | 124000 | 4123288000 | 368500 | 369000 | 369000 | 368500 | 13 |
| 363 | 20240327 | 123900 | 4118492000 | 369000 | 369000 | 369500 | 369000 | 15 |
| 364 | 20240327 | 123800 | 4112956000 | 369000 | 369000 | 369500 | 369000 | 25 |
| 365 | 20240327 | 123700 | 4103725500 | 369000 | 369000 | 369000 | 368500 | 39 |
| 366 | 20240327 | 123600 | 4089335000 | 369000 | 369000 | 369000 | 368500 | 29 |
| 367 | 20240327 | 123500 | 4078639500 | 369000 | 369000 | 369000 | 369000 | 19 |
| 368 | 20240327 | 123400 | 4071628500 | 368500 | 369000 | 369000 | 368500 | 3 |
| 369 | 20240327 | 123300 | 4070522500 | 368500 | 369000 | 369000 | 368500 | 23 |
| 370 | 20240327 | 123200 | 4062041500 | 369000 | 369000 | 369000 | 368500 | 38 |
| 371 | 20240327 | 123100 | 4048024500 | 368500 | 368500 | 369000 | 368500 | 6 |
| 372 | 20240327 | 123000 | 4045812000 | 369000 | 368500 | 369000 | 368500 | 12 |
| 373 | 20240327 | 122900 | 4041386000 | 368500 | 368500 | 368500 | 368500 | 16 |
| 374 | 20240327 | 122800 | 4035490000 | 368500 | 369000 | 369000 | 368000 | 27 |
| 375 | 20240327 | 122700 | 4025537500 | 368500 | 368500 | 369000 | 368500 | 12 |
| 376 | 20240327 | 122600 | 4021112000 | 369000 | 368000 | 369000 | 368000 | 11 |
| 377 | 20240327 | 122500 | 4017056500 | 368500 | 368500 | 368500 | 368000 | 47 |
| 378 | 20240327 | 122400 | 3999742000 | 368000 | 368500 | 368500 | 368000 | 25 |
| 379 | 20240327 | 122300 | 3990532000 | 368000 | 368500 | 368500 | 368000 | 34 |
| 380 | 20240327 | 122200 | 3978003500 | 368500 | 368500 | 368500 | 368000 | 17 |
| 381 | 20240327 | 122100 | 3971739500 | 369000 | 369000 | 369000 | 368500 | 12 |
| 382 | 20240327 | 122000 | 3967312000 | 368500 | 369000 | 369000 | 368500 | 26 |
| 383 | 20240327 | 121900 | 3957718500 | 369000 | 368500 | 369000 | 368500 | 11 |
| 384 | 20240327 | 121800 | 3953663000 | 368500 | 368000 | 368500 | 368000 | 18 |
| 385 | 20240327 | 121700 | 3947035500 | 368500 | 368000 | 368500 | 368000 | 50 |
| 386 | 20240327 | 121600 | 3928611000 | 368500 | 368500 | 368500 | 368500 | 10 |
| 387 | 20240327 | 121500 | 3924926000 | 368500 | 368000 | 368500 | 368000 | 19 |
| 388 | 20240327 | 121400 | 3917930500 | 368000 | 368500 | 368500 | 368000 | 16 |
| 389 | 20240327 | 121300 | 3912035000 | 368500 | 368500 | 368500 | 368000 | 8 |
| 390 | 20240327 | 121200 | 3909087500 | 368500 | 368000 | 368500 | 368000 | 81 |
| 391 | 20240327 | 121100 | 3879274500 | 368000 | 368000 | 368000 | 368000 | 13 |
| 392 | 20240327 | 121000 | 3874490500 | 368500 | 368000 | 368500 | 368000 | 37 |
| 393 | 20240327 | 120900 | 3860865500 | 368500 | 368500 | 368500 | 368500 | 4 |
| 394 | 20240327 | 120800 | 3859391500 | 368500 | 368000 | 368500 | 368000 | 21 |
| 395 | 20240327 | 120700 | 3851659500 | 368500 | 368500 | 368500 | 368500 | 18 |
| 396 | 20240327 | 120600 | 3845026500 | 368000 | 368000 | 368000 | 368000 | 14 |
| 397 | 20240327 | 120500 | 3839874500 | 368500 | 368500 | 368500 | 368000 | 18 |
| 398 | 20240327 | 120400 | 3833244500 | 368500 | 368500 | 368500 | 368000 | 24 |
| 399 | 20240327 | 120300 | 3824405500 | 368500 | 368500 | 368500 | 368500 | 1 |
| 400 | 20240327 | 120200 | 3824037000 | 368500 | 368500 | 368500 | 368000 | 15 |
| 401 | 20240327 | 120100 | 3818511500 | 368500 | 368000 | 368500 | 368000 | 24 |
| 402 | 20240327 | 120000 | 3809675500 | 368500 | 368500 | 368500 | 368000 | 12 |
| 403 | 20240327 | 115900 | 3805254000 | 368000 | 368000 | 368000 | 368000 | 6 |
| 404 | 20240327 | 115800 | 3803046000 | 368000 | 368000 | 368000 | 367500 | 10 |
| 405 | 20240327 | 115700 | 3799366500 | 368000 | 368000 | 368000 | 367500 | 24 |
| 406 | 20240327 | 115600 | 3790540500 | 367500 | 367500 | 368000 | 367500 | 12 |
| 407 | 20240327 | 115500 | 3786125500 | 367500 | 368000 | 368000 | 367500 | 32 |
| 408 | 20240327 | 115400 | 3774363500 | 368000 | 367500 | 368000 | 367500 | 11 |
| 409 | 20240327 | 115300 | 3770320500 | 368000 | 368000 | 368000 | 368000 | 10 |
| 410 | 20240327 | 115200 | 3766640500 | 367500 | 368000 | 368000 | 367500 | 14 |
| 411 | 20240327 | 115100 | 3761489500 | 368000 | 368500 | 368500 | 368000 | 44 |
| 412 | 20240327 | 115000 | 3745297000 | 368500 | 368000 | 368500 | 368000 | 30 |
| 413 | 20240327 | 114900 | 3734247500 | 368000 | 368000 | 368500 | 368000 | 17 |
| 414 | 20240327 | 114800 | 3727990000 | 368000 | 368000 | 368000 | 368000 | 3 |
| 415 | 20240327 | 114700 | 3726886000 | 368000 | 367500 | 368000 | 367500 | 32 |
| 416 | 20240327 | 114600 | 3715118000 | 368000 | 367500 | 368000 | 367500 | 4 |
| 417 | 20240327 | 114500 | 3713646500 | 368000 | 368000 | 368000 | 367500 | 15 |
| 418 | 20240327 | 114400 | 3708127000 | 368000 | 367500 | 368000 | 367500 | 6 |
| 419 | 20240327 | 114300 | 3705921000 | 367500 | 367500 | 368000 | 367500 | 19 |
| 420 | 20240327 | 114200 | 3698936000 | 368000 | 368000 | 368000 | 367500 | 19 |
| 421 | 20240327 | 114100 | 3691944500 | 367500 | 368000 | 368000 | 367500 | 5 |
| 422 | 20240327 | 114000 | 3690105000 | 368000 | 368000 | 368000 | 367500 | 16 |
| 423 | 20240327 | 113900 | 3684222500 | 367500 | 368000 | 368000 | 367500 | 8 |
| 424 | 20240327 | 113800 | 3681279000 | 368000 | 367500 | 368000 | 367500 | 4 |
| 425 | 20240327 | 113700 | 3679808000 | 367500 | 367000 | 367500 | 367000 | 10 |
| 426 | 20240327 | 113600 | 3676134500 | 367000 | 367500 | 368000 | 367000 | 51 |
| 427 | 20240327 | 113500 | 3657387000 | 368000 | 368000 | 368000 | 368000 | 7 |
| 428 | 20240327 | 113400 | 3654811000 | 368000 | 367500 | 368000 | 367500 | 6 |
| 429 | 20240327 | 113300 | 3652603500 | 368000 | 368000 | 368000 | 367500 | 38 |
| 430 | 20240327 | 113200 | 3638624500 | 368000 | 367500 | 368000 | 367500 | 7 |
| 431 | 20240327 | 113100 | 3636049000 | 367500 | 368000 | 368000 | 367500 | 5 |
| 432 | 20240327 | 113000 | 3634209500 | 368000 | 368000 | 368000 | 367500 | 13 |
| 433 | 20240327 | 112900 | 3629426000 | 367500 | 367500 | 368000 | 367500 | 17 |
| 434 | 20240327 | 112800 | 3623176000 | 368000 | 368000 | 368000 | 368000 | 10 |
| 435 | 20240327 | 112700 | 3619496000 | 367500 | 367000 | 367500 | 367000 | 6 |
| 436 | 20240327 | 112600 | 3617292500 | 367500 | 368000 | 368000 | 367500 | 13 |
| 437 | 20240327 | 112500 | 3612513500 | 368000 | 368000 | 368000 | 367500 | 15 |
| 438 | 20240327 | 112400 | 3606994000 | 368000 | 367500 | 368000 | 367500 | 19 |
| 439 | 20240327 | 112300 | 3600009500 | 367500 | 367000 | 367500 | 367000 | 6 |
| 440 | 20240327 | 112200 | 3597806500 | 367500 | 367500 | 368000 | 367500 | 37 |
| 441 | 20240327 | 112100 | 3584201500 | 367500 | 367500 | 367500 | 367500 | 6 |
| 442 | 20240327 | 112000 | 3581996500 | 368000 | 368000 | 368000 | 368000 | 6 |
| 443 | 20240327 | 111900 | 3579788500 | 367500 | 367500 | 368000 | 367500 | 20 |
| 444 | 20240327 | 111800 | 3572435500 | 368000 | 368000 | 368000 | 368000 | 18 |
| 445 | 20240327 | 111700 | 3565811500 | 367500 | 367500 | 368000 | 367500 | 18 |
| 446 | 20240327 | 111600 | 3559192000 | 367500 | 367000 | 367500 | 366500 | 10 |
| 447 | 20240327 | 111500 | 3555519000 | 367000 | 366500 | 367500 | 366500 | 16 |
| 448 | 20240327 | 111400 | 3549644500 | 366500 | 367500 | 367500 | 366500 | 9 |
| 449 | 20240327 | 111300 | 3546341000 | 367500 | 367000 | 367500 | 367000 | 16 |
| 450 | 20240327 | 111200 | 3540466500 | 367000 | 366500 | 367000 | 366500 | 22 |
| 451 | 20240327 | 111100 | 3532400000 | 367000 | 367500 | 367500 | 367000 | 29 |
| 452 | 20240327 | 111000 | 3521754000 | 366500 | 367000 | 367000 | 366500 | 9 |
| 453 | 20240327 | 110900 | 3518451500 | 367000 | 367000 | 367000 | 366500 | 22 |
| 454 | 20240327 | 110800 | 3510378500 | 367000 | 367500 | 367500 | 367000 | 23 |
| 455 | 20240327 | 110700 | 3501933000 | 367500 | 367500 | 367500 | 367000 | 54 |
| 456 | 20240327 | 110600 | 3482110500 | 367000 | 367500 | 367500 | 367000 | 4 |
| 457 | 20240327 | 110500 | 3480641500 | 367000 | 367000 | 367500 | 367000 | 32 |
| 458 | 20240327 | 110400 | 3468892500 | 367500 | 367000 | 367500 | 367000 | 3 |
| 459 | 20240327 | 110300 | 3467790500 | 367500 | 367500 | 367500 | 367000 | 97 |
| 460 | 20240327 | 110200 | 3432144500 | 368000 | 366500 | 368000 | 366500 | 39 |
| 461 | 20240327 | 110100 | 3417828000 | 367000 | 367500 | 367500 | 367000 | 112 |
| 462 | 20240327 | 110000 | 3376703500 | 367500 | 367500 | 368000 | 367500 | 19 |
| 463 | 20240327 | 105900 | 3369718000 | 368000 | 368000 | 368000 | 367500 | 8 |
| 464 | 20240327 | 105800 | 3366774500 | 367500 | 368000 | 368000 | 367500 | 17 |
| 465 | 20240327 | 105700 | 3360525000 | 368000 | 368000 | 368000 | 368000 | 14 |
| 466 | 20240327 | 105600 | 3355373000 | 368000 | 367000 | 368000 | 367000 | 23 |
| 467 | 20240327 | 105500 | 3346918500 | 367500 | 367500 | 368000 | 367500 | 8 |
| 468 | 20240327 | 105400 | 3343976000 | 367500 | 368000 | 368000 | 367500 | 29 |
| 469 | 20240327 | 105300 | 3333314000 | 368000 | 367500 | 368000 | 367500 | 5 |
| 470 | 20240327 | 105200 | 3331474500 | 367500 | 367500 | 367500 | 367500 | 3 |
| 471 | 20240327 | 105100 | 3330372000 | 368000 | 367500 | 368000 | 367000 | 66 |
| 472 | 20240327 | 105000 | 3306114500 | 367500 | 367500 | 367500 | 367500 | 12 |
| 473 | 20240327 | 104900 | 3301704500 | 367500 | 367500 | 367500 | 367500 | 8 |
| 474 | 20240327 | 104800 | 3298764500 | 368000 | 366500 | 368000 | 366500 | 19 |
| 475 | 20240327 | 104700 | 3291789000 | 367000 | 367000 | 368000 | 367000 | 33 |
| 476 | 20240327 | 104600 | 3279664500 | 367000 | 367000 | 367500 | 367000 | 7 |
| 477 | 20240327 | 104500 | 3277093500 | 367000 | 367500 | 367500 | 366500 | 13 |
| 478 | 20240327 | 104400 | 3272320500 | 367000 | 367500 | 367500 | 367000 | 33 |
| 479 | 20240327 | 104300 | 3260202000 | 367500 | 367500 | 367500 | 367000 | 13 |
| 480 | 20240327 | 104200 | 3255425000 | 367500 | 367000 | 367500 | 367000 | 7 |
| 481 | 20240327 | 104100 | 3252853500 | 367000 | 366500 | 367000 | 366500 | 358 |
| 482 | 20240327 | 104000 | 3121604500 | 366500 | 367000 | 367000 | 366500 | 18 |
| 483 | 20240327 | 103900 | 3115004000 | 367000 | 366500 | 367000 | 366500 | 29 |
| 484 | 20240327 | 103800 | 3104368000 | 367000 | 366500 | 367000 | 366500 | 216 |
| 485 | 20240327 | 103700 | 3025202500 | 366500 | 367000 | 367000 | 366500 | 19 |
| 486 | 20240327 | 103600 | 3018235500 | 367000 | 366500 | 367000 | 366500 | 14 |
| 487 | 20240327 | 103500 | 3013102500 | 367000 | 366500 | 367000 | 366500 | 2 |
| 488 | 20240327 | 103400 | 3012369000 | 367000 | 367500 | 367500 | 366500 | 132 |
| 489 | 20240327 | 103300 | 2963943500 | 367000 | 367500 | 367500 | 367000 | 96 |
| 490 | 20240327 | 103200 | 2928709500 | 367000 | 367500 | 367500 | 367000 | 8 |
| 491 | 20240327 | 103100 | 2925772500 | 367500 | 367000 | 367500 | 367000 | 121 |
| 492 | 20240327 | 103000 | 2881361000 | 367000 | 367000 | 367000 | 366500 | 343 |
| 493 | 20240327 | 102900 | 2755486500 | 367000 | 367000 | 367000 | 366500 | 8 |
| 494 | 20240327 | 102800 | 2752551500 | 367000 | 367000 | 367000 | 367000 | 5 |
| 495 | 20240327 | 102700 | 2750716500 | 367000 | 367000 | 367000 | 366500 | 516 |
| 496 | 20240327 | 102600 | 2561595500 | 367000 | 366500 | 367000 | 366500 | 67 |
| 497 | 20240327 | 102500 | 2537008500 | 366500 | 367000 | 367500 | 366500 | 139 |
| 498 | 20240327 | 102400 | 2486000500 | 367000 | 367500 | 367500 | 367000 | 5 |
| 499 | 20240327 | 102300 | 2484163500 | 367500 | 367000 | 367500 | 367000 | 24 |
| 500 | 20240327 | 102200 | 2475351500 | 367000 | 367000 | 367500 | 367000 | 11 |
| 501 | 20240327 | 102100 | 2471313000 | 367500 | 367500 | 367500 | 367000 | 276 |
| 502 | 20240327 | 102000 | 2370017000 | 367000 | 367500 | 367500 | 367000 | 91 |
| 503 | 20240327 | 101900 | 2336575000 | 367500 | 367500 | 368000 | 367500 | 18 |
| 504 | 20240327 | 101800 | 2329958000 | 367500 | 367500 | 367500 | 367500 | 3 |
| 505 | 20240327 | 101700 | 2328855500 | 368000 | 367500 | 368000 | 367500 | 11 |
| 506 | 20240327 | 101600 | 2324808500 | 368000 | 368000 | 368000 | 367500 | 106 |
| 507 | 20240327 | 101500 | 2285805500 | 367500 | 367500 | 367500 | 367500 | 112 |
| 508 | 20240327 | 101400 | 2244645500 | 367500 | 367500 | 368000 | 367000 | 632 |
| 509 | 20240327 | 101300 | 2012596500 | 367500 | 367000 | 367500 | 367000 | 44 |
| 510 | 20240327 | 101200 | 1996431500 | 367000 | 367500 | 367500 | 366500 | 232 |
| 511 | 20240327 | 101100 | 1911289000 | 367500 | 367000 | 367500 | 367000 | 23 |
| 512 | 20240327 | 101000 | 1902845500 | 367000 | 367000 | 367500 | 367000 | 12 |
| 513 | 20240327 | 100900 | 1898438000 | 367500 | 367500 | 367500 | 367000 | 143 |
| 514 | 20240327 | 100800 | 1845891500 | 367500 | 367500 | 367500 | 367500 | 10 |
| 515 | 20240327 | 100700 | 1842216500 | 367000 | 367500 | 367500 | 367000 | 11 |
| 516 | 20240327 | 100600 | 1838176000 | 367000 | 367500 | 367500 | 366500 | 517 |
| 517 | 20240327 | 100500 | 1648587000 | 367500 | 367500 | 368000 | 367500 | 25 |
| 518 | 20240327 | 100400 | 1639395000 | 367500 | 367500 | 367500 | 367500 | 3 |
| 519 | 20240327 | 100300 | 1638292500 | 368000 | 367500 | 368000 | 367500 | 29 |
| 520 | 20240327 | 100200 | 1627628500 | 367500 | 368000 | 368000 | 367000 | 34 |
| 521 | 20240327 | 100100 | 1615135500 | 368000 | 368000 | 368500 | 368000 | 7 |
| 522 | 20240327 | 100000 | 1612558500 | 368000 | 368000 | 368500 | 367500 | 27 |
| 523 | 20240327 | 095900 | 1602623000 | 367500 | 367500 | 367500 | 367000 | 425 |
| 524 | 20240327 | 095800 | 1446641000 | 367500 | 367500 | 367500 | 367500 | 140 |
| 525 | 20240327 | 095700 | 1395191000 | 367000 | 367500 | 367500 | 367000 | 349 |
| 526 | 20240327 | 095600 | 1267090000 | 368000 | 367000 | 368000 | 367000 | 11 |
| 527 | 20240327 | 095500 | 1263050000 | 367000 | 367500 | 368500 | 367000 | 119 |
| 528 | 20240327 | 095400 | 1219271000 | 367500 | 367000 | 367500 | 367000 | 42 |
| 529 | 20240327 | 095300 | 1203853500 | 367500 | 368000 | 368000 | 367000 | 369 |
| 530 | 20240327 | 095200 | 1068351000 | 368000 | 367500 | 368000 | 367500 | 8 |
| 531 | 20240327 | 095100 | 1065407500 | 367500 | 368000 | 368000 | 367500 | 28 |
| 532 | 20240327 | 095000 | 1055109000 | 368000 | 368000 | 368000 | 367500 | 5 |
| 533 | 20240327 | 094900 | 1053269500 | 367500 | 367500 | 368000 | 367500 | 283 |
| 534 | 20240327 | 094800 | 949264000 | 367500 | 367500 | 368000 | 367500 | 19 |
| 535 | 20240327 | 094700 | 942278000 | 368000 | 367500 | 368000 | 367500 | 6 |
| 536 | 20240327 | 094600 | 940070500 | 368000 | 368000 | 368000 | 367500 | 13 |
| 537 | 20240327 | 094500 | 935287500 | 368500 | 368000 | 368500 | 368000 | 5 |
| 538 | 20240327 | 094400 | 933446500 | 368000 | 368500 | 368500 | 368000 | 14 |
| 539 | 20240327 | 094300 | 928292000 | 368500 | 368500 | 368500 | 368000 | 9 |
| 540 | 20240327 | 094200 | 924976000 | 367500 | 367500 | 368000 | 367500 | 48 |
| 541 | 20240327 | 094100 | 907334500 | 367500 | 368000 | 368000 | 367500 | 294 |
| 542 | 20240327 | 094000 | 799153500 | 368000 | 368500 | 368500 | 368000 | 48 |
| 543 | 20240327 | 093900 | 781486500 | 368500 | 368000 | 368500 | 368000 | 7 |
| 544 | 20240327 | 093800 | 778909000 | 368000 | 368500 | 368500 | 368000 | 24 |
| 545 | 20240327 | 093700 | 770066500 | 368000 | 368500 | 368500 | 368000 | 38 |
| 546 | 20240327 | 093600 | 756081000 | 368000 | 368500 | 368500 | 368000 | 245 |
| 547 | 20240327 | 093500 | 665898500 | 368500 | 369000 | 369000 | 368500 | 2 |
| 548 | 20240327 | 093400 | 665161000 | 369000 | 368500 | 369000 | 368500 | 74 |
| 549 | 20240327 | 093300 | 637889500 | 369000 | 369000 | 369500 | 369000 | 17 |
| 550 | 20240327 | 093200 | 631615500 | 369000 | 369500 | 369500 | 369000 | 7 |
| 551 | 20240327 | 093100 | 629030000 | 369500 | 369000 | 370500 | 369000 | 214 |
| 552 | 20240327 | 093000 | 549877500 | 369000 | 369500 | 370000 | 369000 | 23 |
| 553 | 20240327 | 092900 | 541373500 | 370000 | 369000 | 370000 | 369000 | 98 |
| 554 | 20240327 | 092800 | 505157000 | 369000 | 369000 | 369000 | 368500 | 61 |
| 555 | 20240327 | 092700 | 482649000 | 369000 | 368500 | 369000 | 368000 | 22 |
| 556 | 20240327 | 092600 | 474539500 | 368500 | 368000 | 368500 | 368000 | 41 |
| 557 | 20240327 | 092500 | 459448000 | 368500 | 368500 | 368500 | 368000 | 23 |
| 558 | 20240327 | 092400 | 450973500 | 368500 | 369000 | 369000 | 368500 | 45 |
| 559 | 20240327 | 092300 | 434387500 | 369000 | 369000 | 369000 | 369000 | 3 |
| 560 | 20240327 | 092200 | 433280500 | 369000 | 369000 | 369000 | 369000 | 10 |
| 561 | 20240327 | 092100 | 429590500 | 368000 | 368500 | 368500 | 368000 | 13 |
| 562 | 20240327 | 092000 | 424801000 | 369500 | 368500 | 369500 | 368000 | 23 |
| 563 | 20240327 | 091900 | 416315500 | 368500 | 368000 | 368500 | 368000 | 9 |
| 564 | 20240327 | 091800 | 413002500 | 368000 | 368500 | 368500 | 368000 | 48 |
| 565 | 20240327 | 091700 | 395321500 | 368500 | 368500 | 370000 | 368500 | 14 |
| 566 | 20240327 | 091600 | 390161000 | 368500 | 368000 | 369500 | 368000 | 16 |
| 567 | 20240327 | 091500 | 384264500 | 368000 | 368000 | 368500 | 368000 | 21 |
| 568 | 20240327 | 091400 | 376528500 | 368000 | 367500 | 368000 | 367500 | 218 |
| 569 | 20240327 | 091300 | 296314500 | 367500 | 368000 | 368000 | 367500 | 7 |
| 570 | 20240327 | 091200 | 293741000 | 367500 | 367500 | 367500 | 367500 | 11 |
| 571 | 20240327 | 091100 | 289698500 | 367500 | 367500 | 367500 | 367000 | 141 |
| 572 | 20240327 | 091000 | 237882500 | 368000 | 367500 | 368000 | 367000 | 16 |
| 573 | 20240327 | 090900 | 231999500 | 367000 | 367000 | 367500 | 366500 | 31 |
| 574 | 20240327 | 090800 | 220613500 | 367000 | 367000 | 367000 | 366500 | 93 |
| 575 | 20240327 | 090700 | 186483000 | 367000 | 367500 | 367500 | 367000 | 18 |
| 576 | 20240327 | 090600 | 179869000 | 367500 | 367500 | 368000 | 367000 | 90 |
| 577 | 20240327 | 090500 | 146793000 | 367000 | 367000 | 367000 | 367000 | 8 |
| 578 | 20240327 | 090400 | 143857000 | 367000 | 367000 | 367500 | 367000 | 19 |
| 579 | 20240327 | 090300 | 136883000 | 367000 | 367000 | 367500 | 367000 | 33 |
| 580 | 20240327 | 090200 | 124763500 | 367000 | 367000 | 367000 | 367000 | 9 |
| 581 | 20240327 | 090100 | 121460500 | 367000 | 367000 | 367500 | 367000 | 46 |
| 582 | 20240327 | 090000 | 104575500 | 366500 | 367000 | 367500 | 366500 | 285 |