34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 15022 |
| 3 | 20240327 | 184100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 4 | 20240327 | 184000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 5 | 20240327 | 183900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 6 | 20240327 | 183800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 7 | 20240327 | 183700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 8 | 20240327 | 183600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 9 | 20240327 | 183500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 10 | 20240327 | 183400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 11 | 20240327 | 183300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 12 | 20240327 | 183200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 13 | 20240327 | 183100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 14 | 20240327 | 183000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 15 | 20240327 | 182900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 16 | 20240327 | 182800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 17 | 20240327 | 182700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 18 | 20240327 | 182600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 19 | 20240327 | 182500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 20 | 20240327 | 182400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 21 | 20240327 | 182300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 22 | 20240327 | 182200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 23 | 20240327 | 182100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 24 | 20240327 | 182000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 25 | 20240327 | 181900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 26 | 20240327 | 181800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 27 | 20240327 | 181700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 28 | 20240327 | 181600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 29 | 20240327 | 181500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 30 | 20240327 | 181400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 31 | 20240327 | 181300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 32 | 20240327 | 181200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 15022 |
| 33 | 20240327 | 181100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 34 | 20240327 | 181000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 35 | 20240327 | 180900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 36 | 20240327 | 180800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 37 | 20240327 | 180700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 38 | 20240327 | 180600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 39 | 20240327 | 180500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 40 | 20240327 | 180400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 41 | 20240327 | 180300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 42 | 20240327 | 180200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 43 | 20240327 | 180100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 44 | 20240327 | 180000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 45 | 20240327 | 175900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 46 | 20240327 | 175800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 47 | 20240327 | 175700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 48 | 20240327 | 175600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 49 | 20240327 | 175500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 50 | 20240327 | 175400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 51 | 20240327 | 175300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 52 | 20240327 | 175200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 53 | 20240327 | 175100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 54 | 20240327 | 175000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 55 | 20240327 | 174900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 56 | 20240327 | 174800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 57 | 20240327 | 174700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 58 | 20240327 | 174600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 59 | 20240327 | 174500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 60 | 20240327 | 174400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 61 | 20240327 | 174300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 62 | 20240327 | 174200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 15022 |
| 63 | 20240327 | 174100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 64 | 20240327 | 174000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 65 | 20240327 | 173900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 66 | 20240327 | 173800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 67 | 20240327 | 173700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 68 | 20240327 | 173600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 69 | 20240327 | 173500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 70 | 20240327 | 173400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 71 | 20240327 | 173300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 72 | 20240327 | 173200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 73 | 20240327 | 173100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 74 | 20240327 | 173000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 75 | 20240327 | 172900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 76 | 20240327 | 172800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 77 | 20240327 | 172700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 78 | 20240327 | 172600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 79 | 20240327 | 172500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 80 | 20240327 | 172400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 81 | 20240327 | 172300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 82 | 20240327 | 172200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 83 | 20240327 | 172100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 84 | 20240327 | 172000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 85 | 20240327 | 171900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 86 | 20240327 | 171800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 87 | 20240327 | 171700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 88 | 20240327 | 171600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 89 | 20240327 | 171500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 90 | 20240327 | 171400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 91 | 20240327 | 171300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 92 | 20240327 | 171200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 15022 |
| 93 | 20240327 | 171100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 94 | 20240327 | 171000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 95 | 20240327 | 170900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 96 | 20240327 | 170800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 97 | 20240327 | 170700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 98 | 20240327 | 170600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 99 | 20240327 | 170500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 100 | 20240327 | 170400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 101 | 20240327 | 170300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 102 | 20240327 | 170200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 103 | 20240327 | 170100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 104 | 20240327 | 170000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 105 | 20240327 | 165900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 106 | 20240327 | 165800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 107 | 20240327 | 165700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 108 | 20240327 | 165600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 109 | 20240327 | 165500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 110 | 20240327 | 165400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 111 | 20240327 | 165300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 112 | 20240327 | 165200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 113 | 20240327 | 165100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 114 | 20240327 | 165000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 115 | 20240327 | 164900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 116 | 20240327 | 164800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 117 | 20240327 | 164700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 118 | 20240327 | 164600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 119 | 20240327 | 164500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 120 | 20240327 | 164400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 121 | 20240327 | 164300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 122 | 20240327 | 164200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 15022 |
| 123 | 20240327 | 164100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 124 | 20240327 | 164000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 125 | 20240327 | 163900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 126 | 20240327 | 163800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 127 | 20240327 | 163700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 128 | 20240327 | 163600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 129 | 20240327 | 163500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 130 | 20240327 | 163400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 131 | 20240327 | 163300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 132 | 20240327 | 163200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 133 | 20240327 | 163100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 134 | 20240327 | 163000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 135 | 20240327 | 162900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 136 | 20240327 | 162800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 137 | 20240327 | 162700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 138 | 20240327 | 162600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 139 | 20240327 | 162500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 140 | 20240327 | 162400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 141 | 20240327 | 162300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 142 | 20240327 | 162200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 143 | 20240327 | 162100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 144 | 20240327 | 162000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 145 | 20240327 | 161900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 146 | 20240327 | 161800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 147 | 20240327 | 161700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 148 | 20240327 | 161600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 149 | 20240327 | 161500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 150 | 20240327 | 161400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 151 | 20240327 | 161300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 152 | 20240327 | 161200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 15022 |
| 153 | 20240327 | 161100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 154 | 20240327 | 161000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 155 | 20240327 | 160900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 156 | 20240327 | 160800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 157 | 20240327 | 160700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 158 | 20240327 | 160600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 159 | 20240327 | 160500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 160 | 20240327 | 160400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 161 | 20240327 | 160300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 162 | 20240327 | 160200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 163 | 20240327 | 160100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 164 | 20240327 | 160000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 165 | 20240327 | 155900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 166 | 20240327 | 155800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 167 | 20240327 | 155700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 168 | 20240327 | 155600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 169 | 20240327 | 155500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 170 | 20240327 | 155400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 171 | 20240327 | 155300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 172 | 20240327 | 155200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 173 | 20240327 | 155100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 174 | 20240327 | 155000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 175 | 20240327 | 154900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 176 | 20240327 | 154800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 177 | 20240327 | 154700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 178 | 20240327 | 154600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 179 | 20240327 | 154500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 180 | 20240327 | 154400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 181 | 20240327 | 154300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 182 | 20240327 | 154200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 15022 |
| 183 | 20240327 | 154100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 184 | 20240327 | 154000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 185 | 20240327 | 153900 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 186 | 20240327 | 153800 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 187 | 20240327 | 153700 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 188 | 20240327 | 153600 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 189 | 20240327 | 153500 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 190 | 20240327 | 153400 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 191 | 20240327 | 153300 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 192 | 20240327 | 153200 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 193 | 20240327 | 153100 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 194 | 20240327 | 153000 | 142983735500 | 428000 | 428000 | 428000 | 428000 | 15022 |
| 195 | 20240327 | 152900 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 196 | 20240327 | 152800 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 197 | 20240327 | 152700 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 198 | 20240327 | 152600 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 199 | 20240327 | 152500 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 200 | 20240327 | 152400 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 201 | 20240327 | 152300 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 202 | 20240327 | 152200 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 203 | 20240327 | 152100 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 204 | 20240327 | 152000 | 136554319500 | 428000 | 428000 | 428000 | 428000 | 0 |
| 205 | 20240327 | 151900 | 136554319500 | 428000 | 427500 | 428000 | 427500 | 1939 |
| 206 | 20240327 | 151800 | 135724725000 | 427500 | 427500 | 428000 | 427500 | 1528 |
| 207 | 20240327 | 151700 | 135071269000 | 427500 | 427500 | 428000 | 427500 | 841 |
| 208 | 20240327 | 151600 | 134711558000 | 427500 | 428000 | 428000 | 427500 | 720 |
| 209 | 20240327 | 151500 | 134403536000 | 427500 | 428000 | 428000 | 427500 | 2636 |
| 210 | 20240327 | 151400 | 133275451500 | 427500 | 427500 | 428000 | 427500 | 3914 |
| 211 | 20240327 | 151300 | 131600551000 | 427500 | 427500 | 428000 | 427500 | 548 |
| 212 | 20240327 | 151200 | 131366249000 | 427500 | 427500 | 428000 | 427500 | 846 |
| 213 | 20240327 | 151100 | 131004483500 | 427500 | 427500 | 428000 | 427500 | 936 |
| 214 | 20240327 | 151000 | 130604277000 | 427500 | 427500 | 428000 | 427500 | 716 |
| 215 | 20240327 | 150900 | 130298077000 | 427500 | 427500 | 428000 | 427500 | 406 |
| 216 | 20240327 | 150800 | 130124451500 | 428000 | 428000 | 428000 | 427500 | 492 |
| 217 | 20240327 | 150700 | 129914075500 | 427500 | 427500 | 428000 | 427500 | 2297 |
| 218 | 20240327 | 150600 | 128931137500 | 427500 | 427500 | 428000 | 427500 | 1140 |
| 219 | 20240327 | 150500 | 128443750000 | 427500 | 428000 | 428000 | 427500 | 940 |
| 220 | 20240327 | 150400 | 128041783500 | 428000 | 428000 | 428000 | 427500 | 843 |
| 221 | 20240327 | 150300 | 127681267500 | 428000 | 427500 | 428000 | 427500 | 604 |
| 222 | 20240327 | 150200 | 127423031000 | 427500 | 428000 | 428000 | 427500 | 1120 |
| 223 | 20240327 | 150100 | 126943996000 | 428000 | 427500 | 428000 | 427500 | 735 |
| 224 | 20240327 | 150000 | 126629658000 | 427500 | 427500 | 428000 | 427500 | 1124 |
| 225 | 20240327 | 145900 | 126148886500 | 427500 | 427500 | 428000 | 427500 | 697 |
| 226 | 20240327 | 145800 | 125850834000 | 428000 | 427500 | 428000 | 427500 | 1079 |
| 227 | 20240327 | 145700 | 125389541000 | 427500 | 428000 | 428000 | 427500 | 524 |
| 228 | 20240327 | 145600 | 125165485000 | 427500 | 427500 | 428000 | 427500 | 646 |
| 229 | 20240327 | 145500 | 124889301500 | 428000 | 427500 | 428000 | 427500 | 922 |
| 230 | 20240327 | 145400 | 124495123500 | 428000 | 427500 | 428000 | 427500 | 467 |
| 231 | 20240327 | 145300 | 124295461000 | 428000 | 427500 | 428000 | 427500 | 425 |
| 232 | 20240327 | 145200 | 124113711000 | 428000 | 427500 | 428000 | 427500 | 368 |
| 233 | 20240327 | 145100 | 123956350500 | 428000 | 428000 | 428000 | 427500 | 465 |
| 234 | 20240327 | 145000 | 123757497000 | 427500 | 427500 | 428000 | 427500 | 323 |
| 235 | 20240327 | 144900 | 123619405500 | 427500 | 427500 | 428000 | 427500 | 236 |
| 236 | 20240327 | 144800 | 123518487000 | 428000 | 428000 | 428000 | 427500 | 1346 |
| 237 | 20240327 | 144700 | 122942933500 | 428000 | 428000 | 428000 | 427500 | 627 |
| 238 | 20240327 | 144600 | 122674757500 | 427500 | 427500 | 428000 | 427500 | 260 |
| 239 | 20240327 | 144500 | 122563556500 | 428000 | 427500 | 428000 | 427500 | 700 |
| 240 | 20240327 | 144400 | 122264182500 | 428000 | 428000 | 428000 | 427500 | 251 |
| 241 | 20240327 | 144300 | 122156850500 | 428000 | 427500 | 428000 | 427500 | 257 |
| 242 | 20240327 | 144200 | 122046941000 | 428000 | 427500 | 428000 | 427500 | 298 |
| 243 | 20240327 | 144100 | 121919528500 | 428000 | 427500 | 428000 | 427500 | 429 |
| 244 | 20240327 | 144000 | 121736115500 | 427500 | 427000 | 428000 | 427000 | 507 |
| 245 | 20240327 | 143900 | 121519255000 | 427500 | 427500 | 428000 | 427000 | 1053 |
| 246 | 20240327 | 143800 | 121069072000 | 427500 | 427000 | 427500 | 427000 | 677 |
| 247 | 20240327 | 143700 | 120779756000 | 427500 | 427000 | 427500 | 427000 | 1518 |
| 248 | 20240327 | 143600 | 120130967500 | 427500 | 427500 | 427500 | 427000 | 779 |
| 249 | 20240327 | 143500 | 119798112000 | 427500 | 427000 | 427500 | 427000 | 505 |
| 250 | 20240327 | 143400 | 119582393000 | 427500 | 427500 | 428000 | 427000 | 1196 |
| 251 | 20240327 | 143300 | 119071097000 | 428000 | 428000 | 428000 | 427500 | 305 |
| 252 | 20240327 | 143200 | 118940689500 | 428000 | 428000 | 428000 | 427500 | 349 |
| 253 | 20240327 | 143100 | 118791468000 | 428000 | 427500 | 428000 | 427500 | 615 |
| 254 | 20240327 | 143000 | 118528525000 | 428000 | 427500 | 428000 | 427500 | 475 |
| 255 | 20240327 | 142900 | 118325432000 | 428000 | 427500 | 428000 | 427500 | 424 |
| 256 | 20240327 | 142800 | 118144139500 | 428000 | 427500 | 428000 | 427500 | 1438 |
| 257 | 20240327 | 142700 | 117529383500 | 428000 | 427500 | 428000 | 427500 | 486 |
| 258 | 20240327 | 142600 | 117321569500 | 428000 | 427500 | 428000 | 427500 | 407 |
| 259 | 20240327 | 142500 | 117147498000 | 428000 | 428000 | 428000 | 427500 | 647 |
| 260 | 20240327 | 142400 | 116870883500 | 428000 | 428000 | 428000 | 427500 | 568 |
| 261 | 20240327 | 142300 | 116627923000 | 427500 | 427500 | 428000 | 427500 | 488 |
| 262 | 20240327 | 142200 | 116419289500 | 428000 | 427500 | 428000 | 427500 | 330 |
| 263 | 20240327 | 142100 | 116278192000 | 428000 | 427500 | 428000 | 427500 | 259 |
| 264 | 20240327 | 142000 | 116167443500 | 428000 | 427500 | 428000 | 427500 | 473 |
| 265 | 20240327 | 141900 | 115965206000 | 428000 | 427500 | 428000 | 427500 | 587 |
| 266 | 20240327 | 141800 | 115714163000 | 428000 | 428000 | 428000 | 427500 | 450 |
| 267 | 20240327 | 141700 | 115521636500 | 428000 | 428000 | 428000 | 427500 | 194 |
| 268 | 20240327 | 141600 | 115438656500 | 427500 | 428000 | 428000 | 427500 | 600 |
| 269 | 20240327 | 141500 | 115182105000 | 427500 | 428000 | 428000 | 427500 | 748 |
| 270 | 20240327 | 141400 | 114862318000 | 428000 | 428000 | 428500 | 427500 | 735 |
| 271 | 20240327 | 141300 | 114547737000 | 428000 | 428000 | 428500 | 427500 | 972 |
| 272 | 20240327 | 141200 | 114131715500 | 428500 | 428500 | 428500 | 428000 | 469 |
| 273 | 20240327 | 141100 | 113930968000 | 428000 | 428500 | 428500 | 428000 | 309 |
| 274 | 20240327 | 141000 | 113798703000 | 428000 | 428500 | 428500 | 428000 | 271 |
| 275 | 20240327 | 140900 | 113682694000 | 428000 | 428500 | 428500 | 427500 | 285 |
| 276 | 20240327 | 140800 | 113560688000 | 428000 | 428500 | 428500 | 427500 | 527 |
| 277 | 20240327 | 140700 | 113335123000 | 428000 | 427500 | 428500 | 427500 | 701 |
| 278 | 20240327 | 140600 | 113035149500 | 428000 | 428500 | 428500 | 427500 | 2068 |
| 279 | 20240327 | 140500 | 112150037500 | 428000 | 428500 | 428500 | 428000 | 243 |
| 280 | 20240327 | 140400 | 112046001500 | 428000 | 428000 | 428500 | 428000 | 308 |
| 281 | 20240327 | 140300 | 111914146000 | 428000 | 428500 | 428500 | 428000 | 463 |
| 282 | 20240327 | 140200 | 111715917000 | 428000 | 428000 | 428500 | 428000 | 300 |
| 283 | 20240327 | 140100 | 111587476500 | 428500 | 428500 | 428500 | 428000 | 264 |
| 284 | 20240327 | 140000 | 111474462500 | 428000 | 428000 | 428500 | 428000 | 727 |
| 285 | 20240327 | 135900 | 111163266000 | 428500 | 428500 | 428500 | 428000 | 231 |
| 286 | 20240327 | 135800 | 111064357000 | 428000 | 428500 | 428500 | 428000 | 161 |
| 287 | 20240327 | 135700 | 110995427000 | 428000 | 428500 | 428500 | 428000 | 192 |
| 288 | 20240327 | 135600 | 110913181500 | 428000 | 428000 | 428500 | 428000 | 173 |
| 289 | 20240327 | 135500 | 110839107500 | 428000 | 428500 | 428500 | 428000 | 241 |
| 290 | 20240327 | 135400 | 110735937000 | 428500 | 428500 | 428500 | 428000 | 234 |
| 291 | 20240327 | 135300 | 110635719500 | 428000 | 428500 | 428500 | 428000 | 212 |
| 292 | 20240327 | 135200 | 110544948500 | 428500 | 428500 | 428500 | 428000 | 195 |
| 293 | 20240327 | 135100 | 110461458500 | 428500 | 428500 | 428500 | 428000 | 276 |
| 294 | 20240327 | 135000 | 110343304500 | 428000 | 428000 | 428500 | 427500 | 969 |
| 295 | 20240327 | 134900 | 109928565500 | 428500 | 428500 | 428500 | 428000 | 374 |
| 296 | 20240327 | 134800 | 109768463000 | 428500 | 428500 | 428500 | 428000 | 172 |
| 297 | 20240327 | 134700 | 109694807000 | 428000 | 428500 | 428500 | 428000 | 432 |
| 298 | 20240327 | 134600 | 109509883500 | 428000 | 428000 | 428500 | 428000 | 166 |
| 299 | 20240327 | 134500 | 109438819500 | 428000 | 428500 | 428500 | 428000 | 231 |
| 300 | 20240327 | 134400 | 109339915000 | 428000 | 428000 | 428500 | 428000 | 157 |
| 301 | 20240327 | 134300 | 109272698000 | 428500 | 428500 | 428500 | 428000 | 241 |
| 302 | 20240327 | 134200 | 109169543000 | 428000 | 428500 | 428500 | 428000 | 166 |
| 303 | 20240327 | 134100 | 109098450500 | 428000 | 428500 | 428500 | 428000 | 101 |
| 304 | 20240327 | 134000 | 109055203000 | 428000 | 428500 | 428500 | 428000 | 164 |
| 305 | 20240327 | 133900 | 108984980500 | 428000 | 427500 | 428500 | 427500 | 923 |
| 306 | 20240327 | 133800 | 108589955500 | 427500 | 428000 | 428000 | 427500 | 278 |
| 307 | 20240327 | 133700 | 108471047500 | 427500 | 428000 | 428000 | 427500 | 131 |
| 308 | 20240327 | 133600 | 108415027000 | 427500 | 427500 | 428000 | 427500 | 402 |
| 309 | 20240327 | 133500 | 108243085500 | 428000 | 428000 | 428000 | 427500 | 243 |
| 310 | 20240327 | 133400 | 108139190000 | 427500 | 428000 | 428000 | 427500 | 99 |
| 311 | 20240327 | 133300 | 108096844500 | 427500 | 428000 | 428000 | 427500 | 223 |
| 312 | 20240327 | 133200 | 108001496000 | 427500 | 427500 | 428000 | 427000 | 735 |
| 313 | 20240327 | 133100 | 107687274500 | 427500 | 428000 | 428000 | 427500 | 457 |
| 314 | 20240327 | 133000 | 107491883500 | 427500 | 428000 | 428000 | 427500 | 337 |
| 315 | 20240327 | 132900 | 107347746000 | 428000 | 428000 | 428000 | 427500 | 497 |
| 316 | 20240327 | 132800 | 107135258000 | 427500 | 428000 | 428000 | 427500 | 448 |
| 317 | 20240327 | 132700 | 106943683500 | 427500 | 428000 | 428000 | 427500 | 138 |
| 318 | 20240327 | 132600 | 106884668500 | 427500 | 428000 | 428000 | 427500 | 135 |
| 319 | 20240327 | 132500 | 106826926500 | 427500 | 428500 | 428500 | 427500 | 1543 |
| 320 | 20240327 | 132400 | 106166515000 | 428500 | 428500 | 428500 | 428000 | 156 |
| 321 | 20240327 | 132300 | 106099703500 | 428000 | 428000 | 428500 | 428000 | 249 |
| 322 | 20240327 | 132200 | 105993104500 | 428000 | 428500 | 428500 | 428000 | 332 |
| 323 | 20240327 | 132100 | 105850935000 | 428000 | 428500 | 428500 | 428000 | 180 |
| 324 | 20240327 | 132000 | 105773839000 | 428500 | 428500 | 428500 | 428000 | 197 |
| 325 | 20240327 | 131900 | 105689483500 | 428000 | 428500 | 428500 | 428000 | 79 |
| 326 | 20240327 | 131800 | 105655663000 | 428500 | 428000 | 428500 | 428000 | 118 |
| 327 | 20240327 | 131700 | 105605129000 | 428000 | 428000 | 428500 | 428000 | 154 |
| 328 | 20240327 | 131600 | 105539200500 | 428000 | 428000 | 428500 | 427500 | 271 |
| 329 | 20240327 | 131500 | 105423205000 | 427500 | 428000 | 428000 | 427500 | 296 |
| 330 | 20240327 | 131400 | 105296574500 | 427500 | 428000 | 428000 | 427500 | 322 |
| 331 | 20240327 | 131300 | 105158828000 | 427500 | 427500 | 428000 | 427500 | 932 |
| 332 | 20240327 | 131200 | 104759969500 | 427500 | 427500 | 428000 | 427000 | 1081 |
| 333 | 20240327 | 131100 | 104297858500 | 427000 | 427500 | 427500 | 427000 | 447 |
| 334 | 20240327 | 131000 | 104106967500 | 427500 | 428000 | 428000 | 427000 | 250 |
| 335 | 20240327 | 130900 | 104000134500 | 427500 | 427000 | 428000 | 427000 | 1048 |
| 336 | 20240327 | 130800 | 103552117500 | 427500 | 427000 | 427500 | 427000 | 409 |
| 337 | 20240327 | 130700 | 103377456000 | 427500 | 427500 | 427500 | 427000 | 656 |
| 338 | 20240327 | 130600 | 103097330500 | 427000 | 427500 | 427500 | 427000 | 271 |
| 339 | 20240327 | 130500 | 102981591500 | 427000 | 427500 | 427500 | 427000 | 100 |
| 340 | 20240327 | 130400 | 102938884500 | 427000 | 427500 | 427500 | 427000 | 1108 |
| 341 | 20240327 | 130300 | 102465742000 | 427500 | 427000 | 427500 | 427000 | 164 |
| 342 | 20240327 | 130200 | 102395703000 | 427000 | 427500 | 427500 | 427000 | 146 |
| 343 | 20240327 | 130100 | 102333339500 | 427000 | 427000 | 427500 | 427000 | 552 |
| 344 | 20240327 | 130000 | 102097627500 | 427000 | 427500 | 427500 | 427000 | 682 |
| 345 | 20240327 | 125900 | 101806225500 | 427500 | 427000 | 427500 | 427000 | 306 |
| 346 | 20240327 | 125800 | 101675489000 | 427500 | 427500 | 427500 | 427000 | 140 |
| 347 | 20240327 | 125700 | 101615699500 | 427500 | 427000 | 427500 | 427000 | 184 |
| 348 | 20240327 | 125600 | 101537112000 | 427000 | 427500 | 427500 | 427000 | 460 |
| 349 | 20240327 | 125500 | 101340685000 | 427000 | 427500 | 427500 | 427000 | 267 |
| 350 | 20240327 | 125400 | 101226669000 | 427000 | 427500 | 427500 | 427000 | 146 |
| 351 | 20240327 | 125300 | 101164283500 | 427500 | 427000 | 427500 | 427000 | 245 |
| 352 | 20240327 | 125200 | 101059623500 | 427500 | 427500 | 427500 | 427000 | 202 |
| 353 | 20240327 | 125100 | 100973354500 | 427000 | 427000 | 427500 | 427000 | 154 |
| 354 | 20240327 | 125000 | 100907580000 | 427000 | 427000 | 427500 | 427000 | 144 |
| 355 | 20240327 | 124900 | 100846070000 | 427000 | 427000 | 427500 | 427000 | 1547 |
| 356 | 20240327 | 124800 | 100185452000 | 427000 | 427500 | 427500 | 427000 | 683 |
| 357 | 20240327 | 124700 | 99893683000 | 427500 | 427000 | 427500 | 427000 | 164 |
| 358 | 20240327 | 124600 | 99823624500 | 427500 | 427500 | 427500 | 427000 | 337 |
| 359 | 20240327 | 124500 | 99679704000 | 427000 | 427500 | 427500 | 427000 | 133 |
| 360 | 20240327 | 124400 | 99622897000 | 427000 | 427500 | 427500 | 427000 | 579 |
| 361 | 20240327 | 124300 | 99375582000 | 427500 | 427000 | 427500 | 427000 | 130 |
| 362 | 20240327 | 124200 | 99320035000 | 427000 | 427000 | 427500 | 427000 | 102 |
| 363 | 20240327 | 124100 | 99276462500 | 427000 | 426500 | 427500 | 426500 | 629 |
| 364 | 20240327 | 124000 | 99007888000 | 427000 | 427000 | 427000 | 426500 | 939 |
| 365 | 20240327 | 123900 | 98606966000 | 426500 | 426500 | 427000 | 426500 | 319 |
| 366 | 20240327 | 123800 | 98470869500 | 427000 | 427000 | 427000 | 426500 | 483 |
| 367 | 20240327 | 123700 | 98264831500 | 426500 | 427000 | 427500 | 426500 | 1861 |
| 368 | 20240327 | 123600 | 97470107000 | 427500 | 427000 | 427500 | 427000 | 282 |
| 369 | 20240327 | 123500 | 97349625500 | 427000 | 427500 | 427500 | 427000 | 178 |
| 370 | 20240327 | 123400 | 97273591500 | 427500 | 427500 | 427500 | 427000 | 291 |
| 371 | 20240327 | 123300 | 97149303000 | 427000 | 427000 | 427500 | 427000 | 159 |
| 372 | 20240327 | 123200 | 97081385000 | 427000 | 427500 | 427500 | 427000 | 282 |
| 373 | 20240327 | 123100 | 96960920000 | 427000 | 427500 | 427500 | 427000 | 270 |
| 374 | 20240327 | 123000 | 96845587500 | 427000 | 428000 | 428000 | 427000 | 444 |
| 375 | 20240327 | 122900 | 96655777000 | 428000 | 427500 | 428000 | 427500 | 868 |
| 376 | 20240327 | 122800 | 96284564500 | 427500 | 428000 | 428000 | 427500 | 273 |
| 377 | 20240327 | 122700 | 96167777500 | 427500 | 427500 | 428000 | 427000 | 358 |
| 378 | 20240327 | 122600 | 96014707000 | 427500 | 427000 | 427500 | 427000 | 503 |
| 379 | 20240327 | 122500 | 95799693500 | 427500 | 427500 | 427500 | 427000 | 189 |
| 380 | 20240327 | 122400 | 95718916000 | 427000 | 427500 | 427500 | 427000 | 571 |
| 381 | 20240327 | 122300 | 95475033000 | 427000 | 428000 | 428000 | 427000 | 2116 |
| 382 | 20240327 | 122200 | 94570765000 | 428000 | 428000 | 428000 | 427500 | 416 |
| 383 | 20240327 | 122100 | 94392756000 | 428000 | 427500 | 428000 | 427500 | 229 |
| 384 | 20240327 | 122000 | 94294823000 | 427500 | 427500 | 428000 | 427500 | 283 |
| 385 | 20240327 | 121900 | 94173809500 | 427500 | 428000 | 428000 | 427500 | 126 |
| 386 | 20240327 | 121800 | 94119930000 | 427500 | 427500 | 428000 | 427500 | 181 |
| 387 | 20240327 | 121700 | 94042542000 | 427500 | 428000 | 428000 | 427500 | 743 |
| 388 | 20240327 | 121600 | 93724891000 | 428000 | 427500 | 428000 | 427500 | 139 |
| 389 | 20240327 | 121500 | 93665443000 | 427500 | 427500 | 428000 | 427500 | 367 |
| 390 | 20240327 | 121400 | 93508514000 | 427500 | 427500 | 428000 | 427000 | 230 |
| 391 | 20240327 | 121300 | 93410232500 | 427500 | 428000 | 428000 | 427000 | 466 |
| 392 | 20240327 | 121200 | 93211016500 | 427500 | 427500 | 428000 | 427500 | 572 |
| 393 | 20240327 | 121100 | 92966461500 | 427500 | 427500 | 427500 | 427000 | 381 |
| 394 | 20240327 | 121000 | 92803606500 | 427000 | 427500 | 427500 | 427000 | 614 |
| 395 | 20240327 | 120900 | 92541164500 | 427500 | 427000 | 427500 | 427000 | 232 |
| 396 | 20240327 | 120800 | 92442021500 | 427000 | 427000 | 427500 | 427000 | 204 |
| 397 | 20240327 | 120700 | 92354877000 | 427500 | 427500 | 427500 | 427000 | 84 |
| 398 | 20240327 | 120600 | 92318989500 | 427000 | 427500 | 427500 | 427000 | 528 |
| 399 | 20240327 | 120500 | 92093523500 | 427000 | 427500 | 427500 | 427000 | 172 |
| 400 | 20240327 | 120400 | 92020026000 | 427000 | 427500 | 428000 | 427000 | 243 |
| 401 | 20240327 | 120300 | 91916169500 | 427500 | 427500 | 428000 | 427500 | 489 |
| 402 | 20240327 | 120200 | 91707109500 | 428000 | 427000 | 428000 | 427000 | 273 |
| 403 | 20240327 | 120100 | 91590423500 | 427000 | 427000 | 427500 | 427000 | 494 |
| 404 | 20240327 | 120000 | 91379286000 | 427500 | 427500 | 427500 | 427000 | 482 |
| 405 | 20240327 | 115900 | 91173270500 | 427000 | 427500 | 427500 | 427000 | 265 |
| 406 | 20240327 | 115800 | 91060057500 | 427500 | 427000 | 427500 | 427000 | 83 |
| 407 | 20240327 | 115700 | 91024604000 | 427000 | 427500 | 427500 | 426500 | 143 |
| 408 | 20240327 | 115600 | 90963523500 | 426500 | 427000 | 427500 | 426500 | 281 |
| 409 | 20240327 | 115500 | 90843553000 | 427000 | 426500 | 427500 | 426500 | 560 |
| 410 | 20240327 | 115400 | 90604416000 | 426500 | 427000 | 427000 | 426500 | 763 |
| 411 | 20240327 | 115300 | 90278634500 | 426500 | 427000 | 427000 | 426500 | 309 |
| 412 | 20240327 | 115200 | 90146822500 | 426500 | 426500 | 427000 | 426000 | 500 |
| 413 | 20240327 | 115100 | 89933577500 | 426500 | 426500 | 426500 | 426000 | 927 |
| 414 | 20240327 | 115000 | 89538227000 | 426500 | 426500 | 426500 | 426000 | 394 |
| 415 | 20240327 | 114900 | 89370222000 | 426000 | 426500 | 426500 | 426000 | 860 |
| 416 | 20240327 | 114800 | 89003668500 | 426000 | 426000 | 426500 | 426000 | 321 |
| 417 | 20240327 | 114700 | 88866859500 | 426500 | 426500 | 426500 | 426000 | 403 |
| 418 | 20240327 | 114600 | 88695111000 | 426500 | 426000 | 426500 | 426000 | 427 |
| 419 | 20240327 | 114500 | 88513025000 | 426000 | 426000 | 426500 | 426000 | 284 |
| 420 | 20240327 | 114400 | 88391970000 | 426500 | 426500 | 426500 | 426000 | 343 |
| 421 | 20240327 | 114300 | 88245708000 | 426000 | 426500 | 426500 | 426000 | 280 |
| 422 | 20240327 | 114200 | 88126399000 | 426500 | 426000 | 426500 | 426000 | 102 |
| 423 | 20240327 | 114100 | 88082923500 | 426000 | 427000 | 427000 | 426000 | 2125 |
| 424 | 20240327 | 114000 | 87176704000 | 426500 | 427000 | 427000 | 426500 | 145 |
| 425 | 20240327 | 113900 | 87114830500 | 426500 | 426500 | 427000 | 426500 | 423 |
| 426 | 20240327 | 113800 | 86934403000 | 426500 | 426500 | 427000 | 426500 | 403 |
| 427 | 20240327 | 113700 | 86762498000 | 426500 | 426500 | 427000 | 426500 | 72 |
| 428 | 20240327 | 113600 | 86731770000 | 426500 | 426500 | 427000 | 426500 | 364 |
| 429 | 20240327 | 113500 | 86576448000 | 426500 | 427000 | 427000 | 426500 | 374 |
| 430 | 20240327 | 113400 | 86416849500 | 427000 | 427000 | 427000 | 426500 | 304 |
| 431 | 20240327 | 113300 | 86287064000 | 427000 | 426500 | 427000 | 426500 | 167 |
| 432 | 20240327 | 113200 | 86215786500 | 426500 | 427000 | 427000 | 426500 | 1769 |
| 433 | 20240327 | 113100 | 85460463000 | 427000 | 427000 | 427000 | 426500 | 96 |
| 434 | 20240327 | 113000 | 85419494500 | 427000 | 426000 | 427000 | 425500 | 1612 |
| 435 | 20240327 | 112900 | 84732409500 | 425500 | 426000 | 426000 | 425500 | 895 |
| 436 | 20240327 | 112800 | 84351187000 | 426000 | 425500 | 426000 | 425500 | 463 |
| 437 | 20240327 | 112700 | 84154028500 | 426000 | 426000 | 426000 | 425500 | 311 |
| 438 | 20240327 | 112600 | 84021630000 | 426000 | 426000 | 426000 | 425500 | 223 |
| 439 | 20240327 | 112500 | 83926677000 | 425500 | 426000 | 426000 | 425500 | 759 |
| 440 | 20240327 | 112400 | 83603456000 | 426000 | 425500 | 426000 | 425500 | 189 |
| 441 | 20240327 | 112300 | 83522993000 | 426000 | 426000 | 426500 | 425500 | 956 |
| 442 | 20240327 | 112200 | 83115723500 | 426000 | 425500 | 426000 | 425500 | 518 |
| 443 | 20240327 | 112100 | 82895139000 | 425500 | 425500 | 426000 | 425500 | 872 |
| 444 | 20240327 | 112000 | 82523734000 | 425500 | 425500 | 426000 | 425500 | 233 |
| 445 | 20240327 | 111900 | 82424512500 | 426000 | 426000 | 426500 | 425500 | 895 |
| 446 | 20240327 | 111800 | 82043297500 | 426000 | 426500 | 426500 | 426000 | 1815 |
| 447 | 20240327 | 111700 | 81270026000 | 426000 | 426000 | 426500 | 426000 | 465 |
| 448 | 20240327 | 111600 | 81071907000 | 426000 | 426000 | 426500 | 426000 | 1218 |
| 449 | 20240327 | 111500 | 80552858000 | 426000 | 426000 | 426500 | 426000 | 617 |
| 450 | 20240327 | 111400 | 80289894000 | 426000 | 426000 | 426500 | 426000 | 1468 |
| 451 | 20240327 | 111300 | 79664505500 | 426000 | 426000 | 426500 | 426000 | 665 |
| 452 | 20240327 | 111200 | 79381122500 | 426000 | 426000 | 426500 | 425500 | 2153 |
| 453 | 20240327 | 111100 | 78463990000 | 425500 | 426000 | 426000 | 425500 | 1931 |
| 454 | 20240327 | 111000 | 77641844500 | 425500 | 425500 | 426000 | 425500 | 909 |
| 455 | 20240327 | 110900 | 77254905000 | 425500 | 426000 | 426000 | 425500 | 2708 |
| 456 | 20240327 | 110800 | 76101863000 | 426000 | 426000 | 426500 | 426000 | 4088 |
| 457 | 20240327 | 110700 | 74360343500 | 426000 | 426000 | 426500 | 426000 | 1160 |
| 458 | 20240327 | 110600 | 73866111000 | 426500 | 426000 | 426500 | 426000 | 1038 |
| 459 | 20240327 | 110500 | 73423829000 | 426000 | 426500 | 426500 | 426000 | 779 |
| 460 | 20240327 | 110400 | 73091835000 | 426000 | 426500 | 427000 | 426000 | 1718 |
| 461 | 20240327 | 110300 | 72359340500 | 426500 | 427000 | 427500 | 426500 | 7346 |
| 462 | 20240327 | 110200 | 69223885500 | 427500 | 427500 | 427500 | 427000 | 1606 |
| 463 | 20240327 | 110100 | 68538046000 | 427500 | 427500 | 427500 | 427000 | 692 |
| 464 | 20240327 | 110000 | 68242351500 | 427000 | 427500 | 427500 | 427000 | 2504 |
| 465 | 20240327 | 105900 | 67172104500 | 427500 | 427500 | 427500 | 427000 | 897 |
| 466 | 20240327 | 105800 | 66788880500 | 427500 | 427000 | 427500 | 427000 | 371 |
| 467 | 20240327 | 105700 | 66630402500 | 427500 | 427000 | 427500 | 427000 | 975 |
| 468 | 20240327 | 105600 | 66214021500 | 427500 | 427500 | 428000 | 427000 | 5302 |
| 469 | 20240327 | 105500 | 63947543000 | 428000 | 428000 | 428500 | 427500 | 678 |
| 470 | 20240327 | 105400 | 63657504500 | 428000 | 428000 | 428500 | 428000 | 5763 |
| 471 | 20240327 | 105300 | 61190883000 | 428000 | 428500 | 428500 | 428000 | 556 |
| 472 | 20240327 | 105200 | 60952846000 | 428000 | 428000 | 428500 | 428000 | 496 |
| 473 | 20240327 | 105100 | 60740517500 | 428500 | 428500 | 429000 | 428000 | 6824 |
| 474 | 20240327 | 105000 | 57816709500 | 428500 | 429000 | 429000 | 428500 | 285 |
| 475 | 20240327 | 104900 | 57694514500 | 429000 | 429000 | 429500 | 428500 | 4976 |
| 476 | 20240327 | 104800 | 55559783500 | 429500 | 429000 | 429500 | 429000 | 233 |
| 477 | 20240327 | 104700 | 55459811500 | 429000 | 429500 | 429500 | 429000 | 462 |
| 478 | 20240327 | 104600 | 55261455500 | 429500 | 429500 | 429500 | 429000 | 735 |
| 479 | 20240327 | 104500 | 54946118500 | 429500 | 429500 | 429500 | 429000 | 513 |
| 480 | 20240327 | 104400 | 54725931500 | 429000 | 429500 | 429500 | 429000 | 308 |
| 481 | 20240327 | 104300 | 54593759500 | 429500 | 429000 | 429500 | 429000 | 489 |
| 482 | 20240327 | 104200 | 54383795000 | 429000 | 429000 | 429500 | 429000 | 342 |
| 483 | 20240327 | 104100 | 54237054500 | 429000 | 429000 | 429500 | 429000 | 535 |
| 484 | 20240327 | 104000 | 54007512000 | 429000 | 429500 | 429500 | 429000 | 312 |
| 485 | 20240327 | 103900 | 53873586000 | 429000 | 429000 | 429500 | 429000 | 222 |
| 486 | 20240327 | 103800 | 53778332000 | 429500 | 429000 | 429500 | 429000 | 604 |
| 487 | 20240327 | 103700 | 53519139000 | 429500 | 429500 | 429500 | 429000 | 1930 |
| 488 | 20240327 | 103600 | 52690228000 | 429500 | 429500 | 430000 | 429500 | 1251 |
| 489 | 20240327 | 103500 | 52152907000 | 430000 | 430000 | 430000 | 429500 | 285 |
| 490 | 20240327 | 103400 | 52030474500 | 430000 | 429500 | 430000 | 429500 | 265 |
| 491 | 20240327 | 103300 | 51916628500 | 430000 | 430500 | 430500 | 429500 | 1790 |
| 492 | 20240327 | 103200 | 51147018500 | 430000 | 430000 | 430500 | 430000 | 361 |
| 493 | 20240327 | 103100 | 50991756000 | 430000 | 430000 | 430500 | 430000 | 835 |
| 494 | 20240327 | 103000 | 50632694500 | 430000 | 430500 | 430500 | 430000 | 423 |
| 495 | 20240327 | 102900 | 50450752000 | 430000 | 430000 | 430500 | 430000 | 786 |
| 496 | 20240327 | 102800 | 50112666000 | 430500 | 430000 | 430500 | 430000 | 432 |
| 497 | 20240327 | 102700 | 49926822000 | 430000 | 430000 | 430500 | 430000 | 350 |
| 498 | 20240327 | 102600 | 49776302000 | 430000 | 430500 | 430500 | 430000 | 303 |
| 499 | 20240327 | 102500 | 49645909000 | 430000 | 430500 | 430500 | 430000 | 655 |
| 500 | 20240327 | 102400 | 49364250000 | 430500 | 430500 | 431000 | 430000 | 1883 |
| 501 | 20240327 | 102300 | 48553651000 | 430500 | 430500 | 431000 | 430500 | 464 |
| 502 | 20240327 | 102200 | 48353826000 | 430500 | 430500 | 431000 | 430500 | 322 |
| 503 | 20240327 | 102100 | 48215188500 | 430500 | 431000 | 431000 | 430500 | 412 |
| 504 | 20240327 | 102000 | 48037694000 | 431000 | 430500 | 431000 | 430500 | 395 |
| 505 | 20240327 | 101900 | 47867609000 | 431000 | 430500 | 431000 | 430500 | 442 |
| 506 | 20240327 | 101800 | 47677287500 | 430500 | 431000 | 431000 | 430500 | 253 |
| 507 | 20240327 | 101700 | 47568276000 | 430500 | 431000 | 431000 | 430500 | 546 |
| 508 | 20240327 | 101600 | 47333057500 | 430500 | 431000 | 431000 | 430500 | 199 |
| 509 | 20240327 | 101500 | 47247354000 | 431000 | 431000 | 431000 | 430500 | 130 |
| 510 | 20240327 | 101400 | 47191350000 | 430500 | 430500 | 431000 | 430500 | 227 |
| 511 | 20240327 | 101300 | 47093593000 | 430500 | 431000 | 431000 | 430500 | 185 |
| 512 | 20240327 | 101200 | 47013915500 | 430500 | 430500 | 431000 | 430000 | 901 |
| 513 | 20240327 | 101100 | 46625975500 | 430500 | 429500 | 431000 | 429500 | 4780 |
| 514 | 20240327 | 101000 | 44570208500 | 429500 | 429000 | 429500 | 429000 | 485 |
| 515 | 20240327 | 100900 | 44361924000 | 429500 | 429500 | 429500 | 429000 | 658 |
| 516 | 20240327 | 100800 | 44079448500 | 429000 | 429500 | 429500 | 429000 | 657 |
| 517 | 20240327 | 100700 | 43797579000 | 429500 | 429000 | 429500 | 429000 | 376 |
| 518 | 20240327 | 100600 | 43636226000 | 429000 | 429500 | 429500 | 429000 | 440 |
| 519 | 20240327 | 100500 | 43447425500 | 429500 | 429000 | 429500 | 429000 | 636 |
| 520 | 20240327 | 100400 | 43174372500 | 429000 | 429500 | 429500 | 429000 | 428 |
| 521 | 20240327 | 100300 | 42990680500 | 429500 | 429500 | 429500 | 429000 | 1351 |
| 522 | 20240327 | 100200 | 42410980000 | 429500 | 429500 | 429500 | 429000 | 377 |
| 523 | 20240327 | 100100 | 42249128000 | 429000 | 429500 | 429500 | 429000 | 391 |
| 524 | 20240327 | 100000 | 42081230000 | 429500 | 429500 | 430000 | 429500 | 1277 |
| 525 | 20240327 | 095900 | 41532740000 | 430000 | 429500 | 430000 | 429500 | 221 |
| 526 | 20240327 | 095800 | 41437767000 | 430000 | 429500 | 430000 | 429500 | 202 |
| 527 | 20240327 | 095700 | 41350985500 | 429500 | 429500 | 430000 | 429000 | 2337 |
| 528 | 20240327 | 095600 | 40347227500 | 429000 | 429000 | 429500 | 429000 | 799 |
| 529 | 20240327 | 095500 | 40004175500 | 429500 | 429000 | 429500 | 429000 | 372 |
| 530 | 20240327 | 095400 | 39844473000 | 429500 | 429500 | 429500 | 429000 | 331 |
| 531 | 20240327 | 095300 | 39702415500 | 429500 | 429000 | 429500 | 429000 | 535 |
| 532 | 20240327 | 095200 | 39472860500 | 429500 | 429500 | 429500 | 429000 | 286 |
| 533 | 20240327 | 095100 | 39350092500 | 429000 | 429500 | 430000 | 429000 | 2878 |
| 534 | 20240327 | 095000 | 38113994500 | 429500 | 430000 | 430000 | 429500 | 389 |
| 535 | 20240327 | 094900 | 37946857000 | 429500 | 430000 | 430000 | 429500 | 586 |
| 536 | 20240327 | 094800 | 37695150000 | 429500 | 430000 | 430000 | 429500 | 498 |
| 537 | 20240327 | 094700 | 37481105500 | 430000 | 429500 | 430000 | 429500 | 1192 |
| 538 | 20240327 | 094600 | 36968913000 | 430000 | 429500 | 430000 | 429500 | 1410 |
| 539 | 20240327 | 094500 | 36362803000 | 430000 | 430000 | 430000 | 429500 | 355 |
| 540 | 20240327 | 094400 | 36210218000 | 429500 | 429500 | 430000 | 429500 | 404 |
| 541 | 20240327 | 094300 | 36036645500 | 429500 | 429000 | 430000 | 429000 | 1293 |
| 542 | 20240327 | 094200 | 35481362000 | 429000 | 429000 | 429500 | 429000 | 560 |
| 543 | 20240327 | 094100 | 35241032000 | 429500 | 429500 | 429500 | 429000 | 696 |
| 544 | 20240327 | 094000 | 34942193500 | 429500 | 429000 | 429500 | 429000 | 848 |
| 545 | 20240327 | 093900 | 34578073000 | 429500 | 429500 | 429500 | 429000 | 976 |
| 546 | 20240327 | 093800 | 34159029500 | 429500 | 429500 | 430000 | 429000 | 1220 |
| 547 | 20240327 | 093700 | 33635109500 | 430000 | 429500 | 430000 | 429000 | 1660 |
| 548 | 20240327 | 093600 | 32922207500 | 429500 | 429000 | 429500 | 429000 | 530 |
| 549 | 20240327 | 093500 | 32694772000 | 429000 | 429500 | 429500 | 429000 | 1082 |
| 550 | 20240327 | 093400 | 32230264000 | 429500 | 429500 | 430000 | 429000 | 1950 |
| 551 | 20240327 | 093300 | 31392841500 | 430000 | 429500 | 430000 | 429500 | 894 |
| 552 | 20240327 | 093200 | 31008789000 | 430000 | 430000 | 430000 | 429500 | 748 |
| 553 | 20240327 | 093100 | 30687285000 | 430000 | 430500 | 430500 | 429500 | 2246 |
| 554 | 20240327 | 093000 | 29721456500 | 430000 | 430000 | 430500 | 430000 | 1479 |
| 555 | 20240327 | 092900 | 29085320500 | 430000 | 430000 | 430500 | 430000 | 747 |
| 556 | 20240327 | 092800 | 28763897000 | 430000 | 430500 | 430500 | 430000 | 418 |
| 557 | 20240327 | 092700 | 28584114000 | 430000 | 430500 | 430500 | 430000 | 864 |
| 558 | 20240327 | 092600 | 28212342000 | 430500 | 431000 | 431000 | 430000 | 1648 |
| 559 | 20240327 | 092500 | 27502746000 | 431000 | 431000 | 431500 | 430500 | 1432 |
| 560 | 20240327 | 092400 | 26885484000 | 431000 | 430500 | 431500 | 430500 | 2972 |
| 561 | 20240327 | 092300 | 25604253000 | 430500 | 430500 | 431000 | 430500 | 1291 |
| 562 | 20240327 | 092200 | 25048304500 | 431000 | 430500 | 431000 | 430500 | 833 |
| 563 | 20240327 | 092100 | 24689567500 | 431000 | 430500 | 431000 | 430500 | 493 |
| 564 | 20240327 | 092000 | 24477210000 | 430500 | 431000 | 431000 | 430500 | 811 |
| 565 | 20240327 | 091900 | 24127841500 | 430500 | 430000 | 431000 | 430000 | 1737 |
| 566 | 20240327 | 091800 | 23380051500 | 430000 | 430500 | 430500 | 430000 | 1472 |
| 567 | 20240327 | 091700 | 22746710000 | 430500 | 430500 | 430500 | 430000 | 379 |
| 568 | 20240327 | 091600 | 22583642000 | 430500 | 430000 | 430500 | 430000 | 814 |
| 569 | 20240327 | 091500 | 22233323500 | 430000 | 430000 | 430500 | 430000 | 1263 |
| 570 | 20240327 | 091400 | 21689888500 | 430000 | 430500 | 430500 | 430000 | 1017 |
| 571 | 20240327 | 091300 | 21252327000 | 430500 | 431000 | 431500 | 430500 | 3141 |
| 572 | 20240327 | 091200 | 19899457500 | 431000 | 431500 | 432000 | 431000 | 3118 |
| 573 | 20240327 | 091100 | 18554082000 | 431500 | 432000 | 432000 | 431500 | 1878 |
| 574 | 20240327 | 091000 | 17742996000 | 432000 | 432000 | 432000 | 431500 | 1920 |
| 575 | 20240327 | 090900 | 16913736500 | 432000 | 431500 | 432000 | 431000 | 3758 |
| 576 | 20240327 | 090800 | 15291278000 | 431500 | 431500 | 432000 | 431000 | 2311 |
| 577 | 20240327 | 090700 | 14294019000 | 431500 | 431500 | 431500 | 431000 | 2224 |
| 578 | 20240327 | 090600 | 13334617000 | 431500 | 430500 | 431500 | 430500 | 2210 |
| 579 | 20240327 | 090500 | 12382136000 | 431000 | 430000 | 431000 | 430000 | 2116 |
| 580 | 20240327 | 090400 | 11471290000 | 430000 | 430000 | 430500 | 429500 | 2725 |
| 581 | 20240327 | 090300 | 10299708500 | 430000 | 430500 | 430500 | 430000 | 2186 |
| 582 | 20240327 | 090200 | 9359214000 | 430000 | 430000 | 430500 | 429000 | 2714 |
| 583 | 20240327 | 090100 | 8192737500 | 430000 | 430000 | 430000 | 428500 | 5343 |
| 584 | 20240327 | 090000 | 5898238000 | 430000 | 429000 | 430000 | 429000 | 13717 |