34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 15792 |
| 3 | 20240329 | 184100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 4 | 20240329 | 184000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 5 | 20240329 | 183900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 6 | 20240329 | 183800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 7 | 20240329 | 183700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 8 | 20240329 | 183600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 9 | 20240329 | 183500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 10 | 20240329 | 183400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 11 | 20240329 | 183300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 12 | 20240329 | 183200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 13 | 20240329 | 183100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 14 | 20240329 | 183000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 15 | 20240329 | 182900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 16 | 20240329 | 182800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 17 | 20240329 | 182700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 18 | 20240329 | 182600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 19 | 20240329 | 182500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 20 | 20240329 | 182400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 21 | 20240329 | 182300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 22 | 20240329 | 182200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 23 | 20240329 | 182100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 24 | 20240329 | 182000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 25 | 20240329 | 181900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 26 | 20240329 | 181800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 27 | 20240329 | 181700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 28 | 20240329 | 181600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 29 | 20240329 | 181500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 30 | 20240329 | 181400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 31 | 20240329 | 181300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 32 | 20240329 | 181200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 15792 |
| 33 | 20240329 | 181100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 34 | 20240329 | 181000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 35 | 20240329 | 180900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 36 | 20240329 | 180800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 37 | 20240329 | 180700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 38 | 20240329 | 180600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 39 | 20240329 | 180500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 40 | 20240329 | 180400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 41 | 20240329 | 180300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 42 | 20240329 | 180200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 43 | 20240329 | 180100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 44 | 20240329 | 180000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 45 | 20240329 | 175900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 46 | 20240329 | 175800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 47 | 20240329 | 175700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 48 | 20240329 | 175600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 49 | 20240329 | 175500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 50 | 20240329 | 175400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 51 | 20240329 | 175300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 52 | 20240329 | 175200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 53 | 20240329 | 175100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 54 | 20240329 | 175000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 55 | 20240329 | 174900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 56 | 20240329 | 174800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 57 | 20240329 | 174700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 58 | 20240329 | 174600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 59 | 20240329 | 174500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 60 | 20240329 | 174400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 61 | 20240329 | 174300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 62 | 20240329 | 174200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 15792 |
| 63 | 20240329 | 174100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 64 | 20240329 | 174000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 65 | 20240329 | 173900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 66 | 20240329 | 173800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 67 | 20240329 | 173700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 68 | 20240329 | 173600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 69 | 20240329 | 173500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 70 | 20240329 | 173400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 71 | 20240329 | 173300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 72 | 20240329 | 173200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 73 | 20240329 | 173100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 74 | 20240329 | 173000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 75 | 20240329 | 172900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 76 | 20240329 | 172800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 77 | 20240329 | 172700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 78 | 20240329 | 172600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 79 | 20240329 | 172500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 80 | 20240329 | 172400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 81 | 20240329 | 172300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 82 | 20240329 | 172200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 83 | 20240329 | 172100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 84 | 20240329 | 172000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 85 | 20240329 | 171900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 86 | 20240329 | 171800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 87 | 20240329 | 171700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 88 | 20240329 | 171600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 89 | 20240329 | 171500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 90 | 20240329 | 171400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 91 | 20240329 | 171300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 92 | 20240329 | 171200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 15792 |
| 93 | 20240329 | 171100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 94 | 20240329 | 171000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 95 | 20240329 | 170900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 96 | 20240329 | 170800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 97 | 20240329 | 170700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 98 | 20240329 | 170600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 99 | 20240329 | 170500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 100 | 20240329 | 170400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 101 | 20240329 | 170300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 102 | 20240329 | 170200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 103 | 20240329 | 170100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 104 | 20240329 | 170000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 105 | 20240329 | 165900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 106 | 20240329 | 165800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 107 | 20240329 | 165700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 108 | 20240329 | 165600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 109 | 20240329 | 165500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 110 | 20240329 | 165400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 111 | 20240329 | 165300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 112 | 20240329 | 165200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 113 | 20240329 | 165100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 114 | 20240329 | 165000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 115 | 20240329 | 164900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 116 | 20240329 | 164800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 117 | 20240329 | 164700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 118 | 20240329 | 164600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 119 | 20240329 | 164500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 120 | 20240329 | 164400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 121 | 20240329 | 164300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 122 | 20240329 | 164200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 15792 |
| 123 | 20240329 | 164100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 124 | 20240329 | 164000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 125 | 20240329 | 163900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 126 | 20240329 | 163800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 127 | 20240329 | 163700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 128 | 20240329 | 163600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 129 | 20240329 | 163500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 130 | 20240329 | 163400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 131 | 20240329 | 163300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 132 | 20240329 | 163200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 133 | 20240329 | 163100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 134 | 20240329 | 163000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 135 | 20240329 | 162900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 136 | 20240329 | 162800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 137 | 20240329 | 162700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 138 | 20240329 | 162600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 139 | 20240329 | 162500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 140 | 20240329 | 162400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 141 | 20240329 | 162300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 142 | 20240329 | 162200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 143 | 20240329 | 162100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 144 | 20240329 | 162000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 145 | 20240329 | 161900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 146 | 20240329 | 161800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 147 | 20240329 | 161700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 148 | 20240329 | 161600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 149 | 20240329 | 161500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 150 | 20240329 | 161400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 151 | 20240329 | 161300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 152 | 20240329 | 161200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 15792 |
| 153 | 20240329 | 161100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 154 | 20240329 | 161000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 155 | 20240329 | 160900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 156 | 20240329 | 160800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 157 | 20240329 | 160700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 158 | 20240329 | 160600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 159 | 20240329 | 160500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 160 | 20240329 | 160400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 161 | 20240329 | 160300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 162 | 20240329 | 160200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 163 | 20240329 | 160100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 164 | 20240329 | 160000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 165 | 20240329 | 155900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 166 | 20240329 | 155800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 167 | 20240329 | 155700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 168 | 20240329 | 155600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 169 | 20240329 | 155500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 170 | 20240329 | 155400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 171 | 20240329 | 155300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 172 | 20240329 | 155200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 173 | 20240329 | 155100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 174 | 20240329 | 155000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 175 | 20240329 | 154900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 176 | 20240329 | 154800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 177 | 20240329 | 154700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 178 | 20240329 | 154600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 179 | 20240329 | 154500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 180 | 20240329 | 154400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 181 | 20240329 | 154300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 182 | 20240329 | 154200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 15792 |
| 183 | 20240329 | 154100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 184 | 20240329 | 154000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 185 | 20240329 | 153900 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 186 | 20240329 | 153800 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 187 | 20240329 | 153700 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 188 | 20240329 | 153600 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 189 | 20240329 | 153500 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 190 | 20240329 | 153400 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 191 | 20240329 | 153300 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 192 | 20240329 | 153200 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 193 | 20240329 | 153100 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 194 | 20240329 | 153000 | 153492382000 | 422000 | 422000 | 422000 | 422000 | 15792 |
| 195 | 20240329 | 152900 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 196 | 20240329 | 152800 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 197 | 20240329 | 152700 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 198 | 20240329 | 152600 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 199 | 20240329 | 152500 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 200 | 20240329 | 152400 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 201 | 20240329 | 152300 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 202 | 20240329 | 152200 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 203 | 20240329 | 152100 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 204 | 20240329 | 152000 | 146828158000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 205 | 20240329 | 151900 | 146828158000 | 422000 | 422000 | 422000 | 421500 | 3367 |
| 206 | 20240329 | 151800 | 145408346000 | 422000 | 421500 | 422000 | 421500 | 686 |
| 207 | 20240329 | 151700 | 145118924000 | 422000 | 421500 | 422000 | 421500 | 527 |
| 208 | 20240329 | 151600 | 144896629500 | 422000 | 422000 | 422000 | 421500 | 1300 |
| 209 | 20240329 | 151500 | 144348264000 | 422000 | 421500 | 422000 | 421500 | 1034 |
| 210 | 20240329 | 151400 | 143912372500 | 422000 | 422000 | 422000 | 421500 | 446 |
| 211 | 20240329 | 151300 | 143724245000 | 421500 | 422000 | 422000 | 421500 | 561 |
| 212 | 20240329 | 151200 | 143487597000 | 421500 | 421500 | 422000 | 421500 | 1425 |
| 213 | 20240329 | 151100 | 142886552000 | 422000 | 422000 | 422500 | 421500 | 1501 |
| 214 | 20240329 | 151000 | 142253567500 | 422000 | 422000 | 422500 | 421500 | 3337 |
| 215 | 20240329 | 150900 | 140845084500 | 422500 | 422000 | 422500 | 422000 | 1475 |
| 216 | 20240329 | 150800 | 140222392500 | 422000 | 422000 | 422500 | 422000 | 1584 |
| 217 | 20240329 | 150700 | 139553698000 | 422000 | 422500 | 422500 | 422000 | 231 |
| 218 | 20240329 | 150600 | 139456177500 | 422500 | 422000 | 422500 | 422000 | 691 |
| 219 | 20240329 | 150500 | 139164391500 | 422000 | 422500 | 422500 | 422000 | 523 |
| 220 | 20240329 | 150400 | 138943563000 | 422500 | 422500 | 422500 | 422000 | 438 |
| 221 | 20240329 | 150300 | 138758567000 | 422500 | 422000 | 422500 | 422000 | 257 |
| 222 | 20240329 | 150200 | 138650063500 | 422000 | 422000 | 422500 | 422000 | 604 |
| 223 | 20240329 | 150100 | 138394987000 | 422000 | 422000 | 422500 | 422000 | 684 |
| 224 | 20240329 | 150000 | 138106216500 | 422500 | 422000 | 422500 | 422000 | 528 |
| 225 | 20240329 | 145900 | 137883294500 | 422000 | 422000 | 422500 | 422000 | 707 |
| 226 | 20240329 | 145800 | 137584874000 | 422000 | 422000 | 422500 | 422000 | 340 |
| 227 | 20240329 | 145700 | 137441363000 | 422000 | 422500 | 422500 | 422000 | 480 |
| 228 | 20240329 | 145600 | 137238705000 | 422000 | 422000 | 422500 | 422000 | 606 |
| 229 | 20240329 | 145500 | 136982862500 | 422000 | 422500 | 422500 | 422000 | 566 |
| 230 | 20240329 | 145400 | 136743815500 | 422500 | 422500 | 422500 | 422000 | 632 |
| 231 | 20240329 | 145300 | 136476911500 | 422500 | 422500 | 422500 | 422000 | 337 |
| 232 | 20240329 | 145200 | 136334604000 | 422000 | 422500 | 422500 | 422000 | 708 |
| 233 | 20240329 | 145100 | 136035588500 | 422000 | 422500 | 422500 | 422000 | 287 |
| 234 | 20240329 | 145000 | 135914408500 | 422000 | 422000 | 422500 | 421500 | 1590 |
| 235 | 20240329 | 144900 | 135243434500 | 422000 | 421500 | 422000 | 421500 | 373 |
| 236 | 20240329 | 144800 | 135086153000 | 421500 | 421500 | 422000 | 421500 | 193 |
| 237 | 20240329 | 144700 | 135004769500 | 422000 | 422000 | 422000 | 421500 | 503 |
| 238 | 20240329 | 144600 | 134792651000 | 422000 | 421500 | 422000 | 421500 | 302 |
| 239 | 20240329 | 144500 | 134665300500 | 421500 | 421500 | 422000 | 421500 | 378 |
| 240 | 20240329 | 144400 | 134505890500 | 421500 | 421500 | 422000 | 421500 | 504 |
| 241 | 20240329 | 144300 | 134293352000 | 421500 | 422000 | 422000 | 421500 | 415 |
| 242 | 20240329 | 144200 | 134118328000 | 422000 | 422000 | 422500 | 421500 | 1577 |
| 243 | 20240329 | 144100 | 133452819500 | 422000 | 422500 | 422500 | 422000 | 469 |
| 244 | 20240329 | 144000 | 133254758000 | 422500 | 422000 | 422500 | 422000 | 273 |
| 245 | 20240329 | 143900 | 133139472000 | 422000 | 422000 | 422500 | 422000 | 294 |
| 246 | 20240329 | 143800 | 133015380500 | 422500 | 422000 | 422500 | 422000 | 828 |
| 247 | 20240329 | 143700 | 132665933500 | 422000 | 422500 | 422500 | 422000 | 2598 |
| 248 | 20240329 | 143600 | 131569516500 | 422500 | 422000 | 422500 | 422000 | 694 |
| 249 | 20240329 | 143500 | 131276498000 | 422000 | 422500 | 422500 | 422000 | 308 |
| 250 | 20240329 | 143400 | 131146482000 | 422500 | 422500 | 422500 | 422000 | 418 |
| 251 | 20240329 | 143300 | 130969918000 | 422500 | 422500 | 422500 | 422000 | 690 |
| 252 | 20240329 | 143200 | 130678506000 | 422500 | 422500 | 422500 | 422000 | 180 |
| 253 | 20240329 | 143100 | 130602474000 | 422000 | 422000 | 422500 | 421500 | 3432 |
| 254 | 20240329 | 143000 | 129154197000 | 422000 | 421500 | 422000 | 421500 | 482 |
| 255 | 20240329 | 142900 | 128950833000 | 421500 | 421500 | 422000 | 421500 | 440 |
| 256 | 20240329 | 142800 | 128765341500 | 421500 | 421500 | 422000 | 421500 | 385 |
| 257 | 20240329 | 142700 | 128603019500 | 422000 | 422000 | 422000 | 421500 | 225 |
| 258 | 20240329 | 142600 | 128508144500 | 421500 | 422000 | 422000 | 421500 | 213 |
| 259 | 20240329 | 142500 | 128418341500 | 421500 | 422000 | 422000 | 421500 | 228 |
| 260 | 20240329 | 142400 | 128322163000 | 422000 | 421500 | 422000 | 421500 | 498 |
| 261 | 20240329 | 142300 | 128112177500 | 422000 | 421500 | 422000 | 421500 | 528 |
| 262 | 20240329 | 142200 | 127889561000 | 422000 | 421500 | 422000 | 421500 | 132 |
| 263 | 20240329 | 142100 | 127833874500 | 421500 | 421500 | 422000 | 421500 | 431 |
| 264 | 20240329 | 142000 | 127652197500 | 422000 | 421500 | 422000 | 421500 | 224 |
| 265 | 20240329 | 141900 | 127557755500 | 421500 | 421500 | 422000 | 421500 | 297 |
| 266 | 20240329 | 141800 | 127432468000 | 421500 | 421500 | 422000 | 421500 | 216 |
| 267 | 20240329 | 141700 | 127341381000 | 421500 | 422000 | 422000 | 421500 | 101 |
| 268 | 20240329 | 141600 | 127298787500 | 422000 | 421500 | 422000 | 421500 | 693 |
| 269 | 20240329 | 141500 | 127006660000 | 421500 | 422000 | 422000 | 421500 | 248 |
| 270 | 20240329 | 141400 | 126902082500 | 422000 | 422000 | 422000 | 421500 | 255 |
| 271 | 20240329 | 141300 | 126794577500 | 422000 | 422000 | 422000 | 421500 | 416 |
| 272 | 20240329 | 141200 | 126619066000 | 421500 | 422000 | 422000 | 421500 | 459 |
| 273 | 20240329 | 141100 | 126425538000 | 421500 | 421500 | 422000 | 421500 | 170 |
| 274 | 20240329 | 141000 | 126353866000 | 421500 | 422000 | 422000 | 421500 | 377 |
| 275 | 20240329 | 140900 | 126194875500 | 421500 | 422000 | 422000 | 421500 | 279 |
| 276 | 20240329 | 140800 | 126077249000 | 421500 | 421500 | 422000 | 421500 | 207 |
| 277 | 20240329 | 140700 | 125989981000 | 421500 | 422000 | 422000 | 421500 | 398 |
| 278 | 20240329 | 140600 | 125822152500 | 422000 | 421500 | 422000 | 421500 | 137 |
| 279 | 20240329 | 140500 | 125764404000 | 421500 | 421500 | 422000 | 421500 | 267 |
| 280 | 20240329 | 140400 | 125651845000 | 421500 | 421500 | 422000 | 421500 | 241 |
| 281 | 20240329 | 140300 | 125550243000 | 421500 | 421500 | 422000 | 421500 | 138 |
| 282 | 20240329 | 140200 | 125492071000 | 422000 | 422000 | 422000 | 421500 | 364 |
| 283 | 20240329 | 140100 | 125338638000 | 422000 | 421500 | 422000 | 421500 | 148 |
| 284 | 20240329 | 140000 | 125276207000 | 421500 | 421000 | 422000 | 421000 | 489 |
| 285 | 20240329 | 135900 | 125070097000 | 421500 | 422000 | 422000 | 421500 | 715 |
| 286 | 20240329 | 135800 | 124768707500 | 422000 | 422000 | 422500 | 421500 | 1833 |
| 287 | 20240329 | 135700 | 123995193000 | 422500 | 422000 | 422500 | 422000 | 187 |
| 288 | 20240329 | 135600 | 123916227500 | 422000 | 422500 | 422500 | 422000 | 162 |
| 289 | 20240329 | 135500 | 123847838000 | 422000 | 422500 | 422500 | 422000 | 116 |
| 290 | 20240329 | 135400 | 123798864000 | 422500 | 422500 | 422500 | 422000 | 452 |
| 291 | 20240329 | 135300 | 123607904500 | 422500 | 422000 | 422500 | 422000 | 851 |
| 292 | 20240329 | 135200 | 123248416500 | 422500 | 420500 | 422500 | 420500 | 4277 |
| 293 | 20240329 | 135100 | 121446138500 | 421000 | 420500 | 421000 | 420500 | 113 |
| 294 | 20240329 | 135000 | 121398601000 | 420500 | 420500 | 421000 | 420500 | 530 |
| 295 | 20240329 | 134900 | 121175520000 | 421000 | 421000 | 421000 | 420500 | 272 |
| 296 | 20240329 | 134800 | 121061052500 | 421000 | 421000 | 421000 | 420500 | 274 |
| 297 | 20240329 | 134700 | 120945802500 | 421000 | 420500 | 421000 | 420500 | 439 |
| 298 | 20240329 | 134600 | 120761192000 | 421000 | 420500 | 421000 | 420500 | 196 |
| 299 | 20240329 | 134500 | 120678759500 | 421000 | 420500 | 421000 | 420500 | 373 |
| 300 | 20240329 | 134400 | 120521882500 | 420500 | 420500 | 421000 | 420500 | 263 |
| 301 | 20240329 | 134300 | 120411280500 | 420500 | 420500 | 421000 | 420500 | 323 |
| 302 | 20240329 | 134200 | 120275439000 | 420500 | 420500 | 421000 | 420500 | 338 |
| 303 | 20240329 | 134100 | 120133287500 | 421000 | 420500 | 421000 | 420500 | 465 |
| 304 | 20240329 | 134000 | 119937732000 | 421000 | 421000 | 421000 | 420500 | 152 |
| 305 | 20240329 | 133900 | 119873797000 | 421000 | 420500 | 421000 | 420500 | 106 |
| 306 | 20240329 | 133800 | 119829200000 | 421000 | 421000 | 421000 | 420500 | 383 |
| 307 | 20240329 | 133700 | 119668094000 | 421000 | 420500 | 421000 | 420500 | 134 |
| 308 | 20240329 | 133600 | 119611725500 | 421000 | 420500 | 421000 | 420500 | 820 |
| 309 | 20240329 | 133500 | 119266828000 | 420500 | 420500 | 421000 | 420500 | 188 |
| 310 | 20240329 | 133400 | 119187738500 | 420500 | 421000 | 421000 | 420500 | 144 |
| 311 | 20240329 | 133300 | 119127157000 | 420500 | 420500 | 421000 | 420500 | 171 |
| 312 | 20240329 | 133200 | 119055224000 | 421000 | 420500 | 421000 | 420500 | 169 |
| 313 | 20240329 | 133100 | 118984146500 | 421000 | 420500 | 421000 | 420500 | 485 |
| 314 | 20240329 | 133000 | 118780020500 | 420500 | 420500 | 421000 | 420500 | 262 |
| 315 | 20240329 | 132900 | 118669842500 | 421000 | 420500 | 421000 | 420500 | 194 |
| 316 | 20240329 | 132800 | 118588237500 | 420500 | 421000 | 421000 | 420500 | 118 |
| 317 | 20240329 | 132700 | 118538609000 | 421000 | 420500 | 421000 | 420500 | 116 |
| 318 | 20240329 | 132600 | 118489805000 | 420500 | 421000 | 421000 | 420500 | 903 |
| 319 | 20240329 | 132500 | 118109705000 | 421000 | 421000 | 421000 | 420500 | 252 |
| 320 | 20240329 | 132400 | 118003635000 | 420500 | 420500 | 421000 | 420000 | 518 |
| 321 | 20240329 | 132300 | 117785804500 | 420500 | 420500 | 420500 | 420000 | 214 |
| 322 | 20240329 | 132200 | 117695836500 | 420500 | 420500 | 420500 | 420000 | 660 |
| 323 | 20240329 | 132100 | 117418336500 | 420000 | 420000 | 420500 | 420000 | 154 |
| 324 | 20240329 | 132000 | 117353634000 | 420500 | 420000 | 420500 | 420000 | 220 |
| 325 | 20240329 | 131900 | 117261184500 | 420000 | 420000 | 420500 | 420000 | 128 |
| 326 | 20240329 | 131800 | 117207417000 | 420000 | 419500 | 420500 | 419500 | 617 |
| 327 | 20240329 | 131700 | 116948270000 | 419500 | 419500 | 420000 | 419500 | 799 |
| 328 | 20240329 | 131600 | 116612755500 | 419500 | 420000 | 420000 | 419500 | 164 |
| 329 | 20240329 | 131500 | 116543937000 | 419500 | 419500 | 420000 | 419500 | 439 |
| 330 | 20240329 | 131400 | 116359708500 | 419500 | 419500 | 420000 | 419500 | 223 |
| 331 | 20240329 | 131300 | 116266124500 | 419500 | 420000 | 420500 | 419500 | 1701 |
| 332 | 20240329 | 131200 | 115551711000 | 420500 | 420500 | 420500 | 420000 | 255 |
| 333 | 20240329 | 131100 | 115444600500 | 420500 | 420500 | 420500 | 420000 | 254 |
| 334 | 20240329 | 131000 | 115337882000 | 420500 | 420000 | 420500 | 420000 | 256 |
| 335 | 20240329 | 130900 | 115230319500 | 420500 | 420500 | 420500 | 420000 | 117 |
| 336 | 20240329 | 130800 | 115181166500 | 420500 | 420000 | 420500 | 420000 | 283 |
| 337 | 20240329 | 130700 | 115062288000 | 420000 | 420000 | 420500 | 420000 | 255 |
| 338 | 20240329 | 130600 | 114955179000 | 420000 | 420000 | 420500 | 420000 | 468 |
| 339 | 20240329 | 130500 | 114758591500 | 420000 | 420500 | 420500 | 420000 | 167 |
| 340 | 20240329 | 130400 | 114688445500 | 420000 | 420500 | 420500 | 420000 | 133 |
| 341 | 20240329 | 130300 | 114632547500 | 420500 | 420000 | 420500 | 420000 | 146 |
| 342 | 20240329 | 130200 | 114571192500 | 420000 | 420000 | 420500 | 420000 | 156 |
| 343 | 20240329 | 130100 | 114505659000 | 420000 | 420000 | 420500 | 420000 | 436 |
| 344 | 20240329 | 130000 | 114322536000 | 420000 | 419500 | 420500 | 419500 | 1776 |
| 345 | 20240329 | 125900 | 113576681000 | 420000 | 420000 | 420000 | 419500 | 243 |
| 346 | 20240329 | 125800 | 113474700500 | 419500 | 420000 | 420000 | 419500 | 632 |
| 347 | 20240329 | 125700 | 113209334000 | 419500 | 419500 | 420000 | 419500 | 330 |
| 348 | 20240329 | 125600 | 113070865000 | 420000 | 419500 | 420000 | 419500 | 168 |
| 349 | 20240329 | 125500 | 113000362000 | 420000 | 419500 | 420000 | 419500 | 104 |
| 350 | 20240329 | 125400 | 112956713000 | 420000 | 419500 | 420000 | 419500 | 518 |
| 351 | 20240329 | 125300 | 112739376000 | 419500 | 419500 | 420000 | 419500 | 229 |
| 352 | 20240329 | 125200 | 112643279000 | 420000 | 420000 | 420500 | 420000 | 868 |
| 353 | 20240329 | 125100 | 112278709500 | 420000 | 420500 | 421000 | 420000 | 821 |
| 354 | 20240329 | 125000 | 111933495500 | 421000 | 419500 | 421000 | 419500 | 2109 |
| 355 | 20240329 | 124900 | 111047286000 | 419500 | 419500 | 420000 | 419500 | 135 |
| 356 | 20240329 | 124800 | 110990642000 | 419500 | 420000 | 420000 | 419500 | 672 |
| 357 | 20240329 | 124700 | 110708715500 | 420000 | 420000 | 420500 | 419500 | 1454 |
| 358 | 20240329 | 124600 | 110098057000 | 420000 | 420000 | 420500 | 420000 | 402 |
| 359 | 20240329 | 124500 | 109929187000 | 420000 | 420500 | 420500 | 420000 | 440 |
| 360 | 20240329 | 124400 | 109744277500 | 420500 | 420000 | 420500 | 420000 | 238 |
| 361 | 20240329 | 124300 | 109644307000 | 420000 | 420000 | 421000 | 420000 | 857 |
| 362 | 20240329 | 124200 | 109284000500 | 420000 | 420000 | 420500 | 420000 | 296 |
| 363 | 20240329 | 124100 | 109159563000 | 420000 | 420000 | 420500 | 420000 | 291 |
| 364 | 20240329 | 124000 | 109037332500 | 420000 | 420000 | 420500 | 420000 | 228 |
| 365 | 20240329 | 123900 | 108941565500 | 420000 | 420000 | 420500 | 420000 | 309 |
| 366 | 20240329 | 123800 | 108811779500 | 420500 | 420500 | 420500 | 420000 | 280 |
| 367 | 20240329 | 123700 | 108694146500 | 420000 | 420000 | 421000 | 419500 | 10289 |
| 368 | 20240329 | 123600 | 104372587000 | 420000 | 420000 | 420500 | 420000 | 2021 |
| 369 | 20240329 | 123500 | 103523764500 | 420000 | 420000 | 420500 | 420000 | 948 |
| 370 | 20240329 | 123400 | 103125593000 | 420500 | 420500 | 421000 | 420000 | 3296 |
| 371 | 20240329 | 123300 | 101739682000 | 420500 | 420500 | 421000 | 420500 | 332 |
| 372 | 20240329 | 123200 | 101600061000 | 421000 | 420500 | 421000 | 420500 | 255 |
| 373 | 20240329 | 123100 | 101492821500 | 420500 | 421000 | 421000 | 420500 | 252 |
| 374 | 20240329 | 123000 | 101386838000 | 421000 | 421000 | 421000 | 420500 | 237 |
| 375 | 20240329 | 122900 | 101287146000 | 420500 | 421500 | 421500 | 420500 | 1322 |
| 376 | 20240329 | 122800 | 100730578500 | 421000 | 421000 | 421500 | 421000 | 174 |
| 377 | 20240329 | 122700 | 100657307500 | 421000 | 421000 | 421500 | 421000 | 374 |
| 378 | 20240329 | 122600 | 100499811000 | 421000 | 421000 | 421500 | 421000 | 113 |
| 379 | 20240329 | 122500 | 100452233500 | 421000 | 421000 | 421500 | 421000 | 249 |
| 380 | 20240329 | 122400 | 100347386000 | 421000 | 421000 | 421500 | 421000 | 129 |
| 381 | 20240329 | 122300 | 100293073500 | 421000 | 421000 | 421500 | 421000 | 131 |
| 382 | 20240329 | 122200 | 100237914500 | 421500 | 421000 | 421500 | 421000 | 184 |
| 383 | 20240329 | 122100 | 100160444500 | 421000 | 421000 | 421500 | 421000 | 591 |
| 384 | 20240329 | 122000 | 99911608000 | 421000 | 421500 | 421500 | 421000 | 248 |
| 385 | 20240329 | 121900 | 99807122500 | 421500 | 421000 | 421500 | 421000 | 376 |
| 386 | 20240329 | 121800 | 99648820000 | 421000 | 421500 | 421500 | 421000 | 197 |
| 387 | 20240329 | 121700 | 99565875500 | 421500 | 421000 | 421500 | 421000 | 178 |
| 388 | 20240329 | 121600 | 99490925500 | 421000 | 421000 | 421500 | 421000 | 99 |
| 389 | 20240329 | 121500 | 99449231500 | 421000 | 421500 | 421500 | 421000 | 293 |
| 390 | 20240329 | 121400 | 99325852500 | 421500 | 421000 | 421500 | 421000 | 141 |
| 391 | 20240329 | 121300 | 99266469000 | 421500 | 421000 | 421500 | 421000 | 166 |
| 392 | 20240329 | 121200 | 99196576500 | 421000 | 421000 | 421500 | 421000 | 2109 |
| 393 | 20240329 | 121100 | 98308635500 | 421000 | 421000 | 421500 | 421000 | 261 |
| 394 | 20240329 | 121000 | 98198739000 | 421500 | 421500 | 421500 | 421000 | 360 |
| 395 | 20240329 | 120900 | 98047050000 | 421500 | 421000 | 421500 | 421000 | 123 |
| 396 | 20240329 | 120800 | 97995242000 | 421000 | 421500 | 421500 | 421000 | 238 |
| 397 | 20240329 | 120700 | 97895011500 | 421500 | 421000 | 421500 | 421000 | 177 |
| 398 | 20240329 | 120600 | 97820462500 | 421000 | 421500 | 421500 | 421000 | 369 |
| 399 | 20240329 | 120500 | 97665054000 | 421000 | 422000 | 422000 | 421000 | 296 |
| 400 | 20240329 | 120400 | 97540317500 | 421500 | 421500 | 422000 | 421500 | 195 |
| 401 | 20240329 | 120300 | 97458124000 | 421500 | 421500 | 422000 | 421500 | 332 |
| 402 | 20240329 | 120200 | 97318146500 | 421500 | 421500 | 422000 | 421500 | 450 |
| 403 | 20240329 | 120100 | 97128467500 | 422000 | 421500 | 422000 | 421500 | 374 |
| 404 | 20240329 | 120000 | 96970825000 | 421500 | 422000 | 422000 | 421500 | 180 |
| 405 | 20240329 | 115900 | 96894940500 | 421500 | 421500 | 422000 | 421500 | 234 |
| 406 | 20240329 | 115800 | 96796297000 | 421500 | 421500 | 422000 | 421500 | 394 |
| 407 | 20240329 | 115700 | 96630208500 | 421500 | 422000 | 422000 | 421500 | 336 |
| 408 | 20240329 | 115600 | 96488569500 | 421500 | 421500 | 422000 | 421500 | 129 |
| 409 | 20240329 | 115500 | 96434187000 | 421500 | 421500 | 422000 | 421500 | 213 |
| 410 | 20240329 | 115400 | 96344345500 | 422000 | 421500 | 422000 | 421500 | 447 |
| 411 | 20240329 | 115300 | 96155873500 | 422000 | 421500 | 422000 | 421500 | 142 |
| 412 | 20240329 | 115200 | 96095996000 | 421500 | 421500 | 422000 | 421500 | 133 |
| 413 | 20240329 | 115100 | 96039915000 | 421500 | 421500 | 422000 | 421500 | 138 |
| 414 | 20240329 | 115000 | 95981724500 | 422000 | 422000 | 422000 | 421500 | 187 |
| 415 | 20240329 | 114900 | 95902853000 | 421500 | 422000 | 422500 | 421500 | 182 |
| 416 | 20240329 | 114800 | 95826059500 | 421500 | 422000 | 422500 | 421500 | 1069 |
| 417 | 20240329 | 114700 | 95374857500 | 422000 | 422000 | 422500 | 422000 | 156 |
| 418 | 20240329 | 114600 | 95308981000 | 422500 | 422000 | 422500 | 422000 | 314 |
| 419 | 20240329 | 114500 | 95176389500 | 422000 | 421000 | 422500 | 421000 | 1839 |
| 420 | 20240329 | 114400 | 94401199500 | 421500 | 421500 | 421500 | 421000 | 183 |
| 421 | 20240329 | 114300 | 94324124500 | 421000 | 421000 | 421500 | 421000 | 404 |
| 422 | 20240329 | 114200 | 94153984000 | 421500 | 421000 | 421500 | 421000 | 301 |
| 423 | 20240329 | 114100 | 94027250500 | 421500 | 421000 | 421500 | 421000 | 661 |
| 424 | 20240329 | 114000 | 93748957000 | 421500 | 421000 | 421500 | 421000 | 212 |
| 425 | 20240329 | 113900 | 93659645000 | 421000 | 421500 | 421500 | 421000 | 214 |
| 426 | 20240329 | 113800 | 93569522000 | 421000 | 421000 | 421500 | 421000 | 205 |
| 427 | 20240329 | 113700 | 93483176500 | 421000 | 421500 | 421500 | 421000 | 205 |
| 428 | 20240329 | 113600 | 93396863500 | 421500 | 421000 | 421500 | 421000 | 285 |
| 429 | 20240329 | 113500 | 93276823500 | 421000 | 421500 | 421500 | 421000 | 239 |
| 430 | 20240329 | 113400 | 93176124500 | 421500 | 421000 | 421500 | 421000 | 346 |
| 431 | 20240329 | 113300 | 93030363500 | 421000 | 421000 | 421500 | 421000 | 379 |
| 432 | 20240329 | 113200 | 92870802000 | 421000 | 421000 | 421500 | 421000 | 401 |
| 433 | 20240329 | 113100 | 92701967500 | 421000 | 421500 | 422000 | 421000 | 514 |
| 434 | 20240329 | 113000 | 92485365000 | 421500 | 421500 | 422000 | 421500 | 849 |
| 435 | 20240329 | 112900 | 92127508000 | 421500 | 421500 | 422000 | 421500 | 356 |
| 436 | 20240329 | 112800 | 91977447000 | 421500 | 421500 | 422000 | 421500 | 393 |
| 437 | 20240329 | 112700 | 91811792000 | 421500 | 422000 | 422000 | 421500 | 182 |
| 438 | 20240329 | 112600 | 91735056500 | 421500 | 422000 | 422000 | 421500 | 1074 |
| 439 | 20240329 | 112500 | 91281886000 | 422000 | 421500 | 422000 | 421500 | 263 |
| 440 | 20240329 | 112400 | 91171010000 | 421500 | 421000 | 422000 | 421000 | 1853 |
| 441 | 20240329 | 112300 | 90389999000 | 421000 | 421000 | 421500 | 421000 | 431 |
| 442 | 20240329 | 112200 | 90208480500 | 421000 | 421000 | 421500 | 421000 | 132 |
| 443 | 20240329 | 112100 | 90152897500 | 421500 | 421500 | 421500 | 421000 | 363 |
| 444 | 20240329 | 112000 | 90000043000 | 421000 | 421000 | 421500 | 421000 | 613 |
| 445 | 20240329 | 111900 | 89741956000 | 421000 | 421000 | 421500 | 421000 | 786 |
| 446 | 20240329 | 111800 | 89411044500 | 421500 | 421000 | 421500 | 421000 | 649 |
| 447 | 20240329 | 111700 | 89137786500 | 421000 | 420500 | 421500 | 420500 | 1360 |
| 448 | 20240329 | 111600 | 88565281500 | 420500 | 421000 | 421000 | 420500 | 187 |
| 449 | 20240329 | 111500 | 88486602000 | 421000 | 421500 | 421500 | 420500 | 618 |
| 450 | 20240329 | 111400 | 88226426000 | 421000 | 421000 | 421500 | 421000 | 377 |
| 451 | 20240329 | 111300 | 88067702000 | 421000 | 421000 | 421500 | 421000 | 837 |
| 452 | 20240329 | 111200 | 87715311000 | 421500 | 421000 | 421500 | 421000 | 401 |
| 453 | 20240329 | 111100 | 87546464500 | 421000 | 421000 | 421500 | 421000 | 170 |
| 454 | 20240329 | 111000 | 87474884500 | 421000 | 421500 | 421500 | 421000 | 260 |
| 455 | 20240329 | 110900 | 87365368000 | 421000 | 421000 | 421500 | 421000 | 530 |
| 456 | 20240329 | 110800 | 87142220500 | 421500 | 421000 | 421500 | 421000 | 356 |
| 457 | 20240329 | 110700 | 86992336500 | 421000 | 421500 | 421500 | 421000 | 272 |
| 458 | 20240329 | 110600 | 86877811500 | 421000 | 421000 | 421500 | 421000 | 325 |
| 459 | 20240329 | 110500 | 86740926500 | 421000 | 421500 | 421500 | 421000 | 622 |
| 460 | 20240329 | 110400 | 86478932000 | 421500 | 421000 | 421500 | 421000 | 395 |
| 461 | 20240329 | 110300 | 86312621000 | 421000 | 421000 | 421500 | 421000 | 484 |
| 462 | 20240329 | 110200 | 86108831000 | 421000 | 421500 | 421500 | 421000 | 326 |
| 463 | 20240329 | 110100 | 85971570500 | 421500 | 421000 | 421500 | 421000 | 352 |
| 464 | 20240329 | 110000 | 85823359500 | 421500 | 421000 | 421500 | 421000 | 225 |
| 465 | 20240329 | 105900 | 85728559000 | 421500 | 421000 | 421500 | 420500 | 778 |
| 466 | 20240329 | 105800 | 85401123500 | 421000 | 421500 | 421500 | 421000 | 1339 |
| 467 | 20240329 | 105700 | 84837383500 | 421000 | 421000 | 421500 | 421000 | 772 |
| 468 | 20240329 | 105600 | 84512342000 | 421500 | 421000 | 421500 | 421000 | 443 |
| 469 | 20240329 | 105500 | 84325795000 | 421000 | 422000 | 422000 | 421000 | 1549 |
| 470 | 20240329 | 105400 | 83672977500 | 421500 | 421500 | 422000 | 421500 | 397 |
| 471 | 20240329 | 105300 | 83505630000 | 421500 | 422500 | 422500 | 421500 | 1160 |
| 472 | 20240329 | 105200 | 83016187500 | 422500 | 422500 | 423000 | 422000 | 565 |
| 473 | 20240329 | 105100 | 82777543500 | 422500 | 423000 | 423000 | 422000 | 273 |
| 474 | 20240329 | 105000 | 82662195000 | 423000 | 423000 | 423000 | 422000 | 1143 |
| 475 | 20240329 | 104900 | 82179175500 | 422500 | 423000 | 423000 | 422500 | 339 |
| 476 | 20240329 | 104800 | 82035899000 | 422500 | 423000 | 423000 | 422500 | 433 |
| 477 | 20240329 | 104700 | 81852801500 | 423000 | 423000 | 423500 | 422500 | 272 |
| 478 | 20240329 | 104600 | 81737760000 | 423000 | 423500 | 423500 | 423000 | 700 |
| 479 | 20240329 | 104500 | 81441654000 | 423500 | 423500 | 423500 | 423000 | 328 |
| 480 | 20240329 | 104400 | 81302883500 | 423000 | 422500 | 423500 | 422500 | 833 |
| 481 | 20240329 | 104300 | 80950546500 | 422500 | 422500 | 423000 | 422500 | 164 |
| 482 | 20240329 | 104200 | 80881230000 | 422500 | 422500 | 423000 | 422500 | 966 |
| 483 | 20240329 | 104100 | 80473061500 | 423000 | 423000 | 423000 | 422500 | 405 |
| 484 | 20240329 | 104000 | 80301833500 | 423000 | 422500 | 423000 | 422500 | 345 |
| 485 | 20240329 | 103900 | 80155921500 | 422500 | 422500 | 423000 | 422500 | 380 |
| 486 | 20240329 | 103800 | 79995369000 | 422500 | 421500 | 422500 | 421500 | 1172 |
| 487 | 20240329 | 103700 | 79500813000 | 421500 | 422000 | 422500 | 421500 | 1342 |
| 488 | 20240329 | 103600 | 78934485000 | 422500 | 422500 | 423000 | 422000 | 938 |
| 489 | 20240329 | 103500 | 78538205500 | 423000 | 422500 | 423000 | 422500 | 584 |
| 490 | 20240329 | 103400 | 78291335000 | 423000 | 423000 | 423000 | 422500 | 162 |
| 491 | 20240329 | 103300 | 78222876500 | 422500 | 423000 | 423000 | 422500 | 797 |
| 492 | 20240329 | 103200 | 77885769000 | 423000 | 423000 | 423500 | 423000 | 1937 |
| 493 | 20240329 | 103100 | 77066224500 | 423000 | 423500 | 423500 | 423000 | 537 |
| 494 | 20240329 | 103000 | 76839048500 | 423000 | 423000 | 423500 | 423000 | 142 |
| 495 | 20240329 | 102900 | 76778960000 | 423000 | 423000 | 423500 | 423000 | 391 |
| 496 | 20240329 | 102800 | 76613537500 | 423000 | 423500 | 423500 | 423000 | 232 |
| 497 | 20240329 | 102700 | 76515342500 | 423500 | 423500 | 424000 | 423000 | 596 |
| 498 | 20240329 | 102600 | 76262970000 | 423500 | 424000 | 424000 | 423500 | 178 |
| 499 | 20240329 | 102500 | 76187572000 | 424000 | 423500 | 424000 | 423500 | 1211 |
| 500 | 20240329 | 102400 | 75674172000 | 424000 | 424000 | 424000 | 423000 | 1516 |
| 501 | 20240329 | 102300 | 75031972500 | 423500 | 423500 | 424000 | 423500 | 294 |
| 502 | 20240329 | 102200 | 74907460500 | 423500 | 424000 | 424000 | 423500 | 525 |
| 503 | 20240329 | 102100 | 74685076500 | 423500 | 423500 | 424000 | 423500 | 594 |
| 504 | 20240329 | 102000 | 74433491500 | 424000 | 423500 | 424000 | 423500 | 726 |
| 505 | 20240329 | 101900 | 74125964500 | 423500 | 424500 | 424500 | 423500 | 2760 |
| 506 | 20240329 | 101800 | 72955078500 | 424500 | 425000 | 425000 | 424500 | 363 |
| 507 | 20240329 | 101700 | 72800944500 | 425000 | 425000 | 425000 | 424500 | 402 |
| 508 | 20240329 | 101600 | 72630231500 | 424500 | 425000 | 425000 | 424500 | 345 |
| 509 | 20240329 | 101500 | 72483670500 | 424500 | 424500 | 425000 | 424000 | 859 |
| 510 | 20240329 | 101400 | 72118869500 | 424500 | 424500 | 425000 | 424000 | 1772 |
| 511 | 20240329 | 101300 | 71367087500 | 424500 | 425000 | 425000 | 424500 | 611 |
| 512 | 20240329 | 101200 | 71107658000 | 425000 | 425000 | 425000 | 424500 | 268 |
| 513 | 20240329 | 101100 | 70993774500 | 424500 | 424000 | 425000 | 424000 | 2733 |
| 514 | 20240329 | 101000 | 69833581000 | 424500 | 424500 | 424500 | 424000 | 496 |
| 515 | 20240329 | 100900 | 69623143500 | 424500 | 424000 | 424500 | 424000 | 373 |
| 516 | 20240329 | 100800 | 69464945000 | 424000 | 424000 | 424500 | 424000 | 408 |
| 517 | 20240329 | 100700 | 69291822500 | 424000 | 424500 | 424500 | 424000 | 380 |
| 518 | 20240329 | 100600 | 69130623500 | 424500 | 424000 | 424500 | 424000 | 237 |
| 519 | 20240329 | 100500 | 69030070500 | 424000 | 423000 | 424500 | 423000 | 2398 |
| 520 | 20240329 | 100400 | 68013640500 | 423000 | 424000 | 424000 | 423000 | 932 |
| 521 | 20240329 | 100300 | 67619193000 | 424000 | 424000 | 424000 | 423500 | 888 |
| 522 | 20240329 | 100200 | 67243036000 | 424000 | 424000 | 424500 | 424000 | 1875 |
| 523 | 20240329 | 100100 | 66447895000 | 424500 | 424500 | 424500 | 424000 | 664 |
| 524 | 20240329 | 100000 | 66166068000 | 424500 | 424000 | 424500 | 424000 | 236 |
| 525 | 20240329 | 095900 | 66065957500 | 424000 | 425000 | 425000 | 424000 | 4448 |
| 526 | 20240329 | 095800 | 64177123000 | 425000 | 425500 | 426000 | 425000 | 1990 |
| 527 | 20240329 | 095700 | 63330385000 | 425500 | 425500 | 426000 | 425000 | 4960 |
| 528 | 20240329 | 095600 | 61219938500 | 425500 | 424500 | 425500 | 424500 | 5955 |
| 529 | 20240329 | 095500 | 58688824500 | 425000 | 425000 | 425000 | 424500 | 1284 |
| 530 | 20240329 | 095400 | 58143259000 | 425000 | 424500 | 425000 | 424000 | 2712 |
| 531 | 20240329 | 095300 | 56992067500 | 424500 | 423500 | 424500 | 423500 | 2807 |
| 532 | 20240329 | 095200 | 55801765000 | 423500 | 424000 | 424000 | 423500 | 958 |
| 533 | 20240329 | 095100 | 55395809500 | 424000 | 424000 | 424000 | 423500 | 1225 |
| 534 | 20240329 | 095000 | 54876681500 | 424000 | 425000 | 425000 | 423000 | 4273 |
| 535 | 20240329 | 094900 | 53065960500 | 424500 | 423500 | 424500 | 423500 | 4508 |
| 536 | 20240329 | 094800 | 51153960500 | 423500 | 423500 | 424000 | 423000 | 3099 |
| 537 | 20240329 | 094700 | 49841486000 | 423500 | 422500 | 423500 | 422000 | 5531 |
| 538 | 20240329 | 094600 | 47502805000 | 422000 | 421500 | 422500 | 421000 | 3183 |
| 539 | 20240329 | 094500 | 46159793500 | 421500 | 420500 | 421500 | 420500 | 3138 |
| 540 | 20240329 | 094400 | 44838253500 | 420500 | 420500 | 421000 | 420000 | 1728 |
| 541 | 20240329 | 094300 | 44111553500 | 420500 | 420000 | 420500 | 419500 | 3384 |
| 542 | 20240329 | 094200 | 42690294500 | 420000 | 419500 | 420000 | 419500 | 545 |
| 543 | 20240329 | 094100 | 42461639500 | 419500 | 420000 | 420000 | 419500 | 356 |
| 544 | 20240329 | 094000 | 42312232000 | 419500 | 419000 | 420000 | 419000 | 3530 |
| 545 | 20240329 | 093900 | 40832131500 | 419000 | 418500 | 419000 | 418500 | 592 |
| 546 | 20240329 | 093800 | 40584233500 | 419000 | 418500 | 419000 | 418500 | 692 |
| 547 | 20240329 | 093700 | 40294600000 | 418500 | 419000 | 419000 | 418500 | 713 |
| 548 | 20240329 | 093600 | 39996189500 | 419000 | 419000 | 419000 | 418500 | 267 |
| 549 | 20240329 | 093500 | 39884388000 | 418500 | 419000 | 419500 | 418500 | 458 |
| 550 | 20240329 | 093400 | 39692580000 | 419000 | 419000 | 419500 | 418500 | 1077 |
| 551 | 20240329 | 093300 | 39241364000 | 419000 | 418500 | 419500 | 418500 | 2247 |
| 552 | 20240329 | 093200 | 38300083500 | 418500 | 418500 | 419000 | 418500 | 1148 |
| 553 | 20240329 | 093100 | 37819450500 | 418500 | 418500 | 419000 | 418000 | 2425 |
| 554 | 20240329 | 093000 | 36804757500 | 418500 | 418500 | 419000 | 418000 | 2164 |
| 555 | 20240329 | 092900 | 35899292000 | 418500 | 418500 | 419000 | 418500 | 899 |
| 556 | 20240329 | 092800 | 35523022000 | 418500 | 418500 | 419000 | 418500 | 818 |
| 557 | 20240329 | 092700 | 35180621500 | 418500 | 419000 | 419000 | 418500 | 1105 |
| 558 | 20240329 | 092600 | 34718071000 | 418500 | 418500 | 419000 | 418500 | 861 |
| 559 | 20240329 | 092500 | 34357590500 | 418500 | 418500 | 419000 | 418500 | 986 |
| 560 | 20240329 | 092400 | 33944730000 | 419000 | 418500 | 419500 | 418000 | 2489 |
| 561 | 20240329 | 092300 | 32902680500 | 418500 | 418500 | 419000 | 418000 | 3227 |
| 562 | 20240329 | 092200 | 31552226000 | 418500 | 420000 | 420000 | 418500 | 4667 |
| 563 | 20240329 | 092100 | 29596193500 | 420000 | 420000 | 420000 | 419500 | 801 |
| 564 | 20240329 | 092000 | 29259939000 | 420000 | 420000 | 420000 | 419500 | 1351 |
| 565 | 20240329 | 091900 | 28692667500 | 420000 | 419500 | 420000 | 419500 | 1367 |
| 566 | 20240329 | 091800 | 28118790000 | 419500 | 420000 | 420000 | 419500 | 922 |
| 567 | 20240329 | 091700 | 27731918500 | 419500 | 419500 | 420000 | 419000 | 2724 |
| 568 | 20240329 | 091600 | 26588640500 | 420000 | 419500 | 420000 | 419500 | 539 |
| 569 | 20240329 | 091500 | 26362353500 | 420000 | 419000 | 420000 | 418500 | 3572 |
| 570 | 20240329 | 091400 | 24864773000 | 418500 | 419000 | 419000 | 418500 | 757 |
| 571 | 20240329 | 091300 | 24547728000 | 418500 | 418500 | 419000 | 418500 | 563 |
| 572 | 20240329 | 091200 | 24312002000 | 418500 | 418500 | 419000 | 418500 | 1619 |
| 573 | 20240329 | 091100 | 23634038000 | 418500 | 418000 | 419000 | 417500 | 4233 |
| 574 | 20240329 | 091000 | 21863340000 | 418000 | 418000 | 418500 | 417500 | 1757 |
| 575 | 20240329 | 090900 | 21129358000 | 418000 | 418000 | 418500 | 417500 | 3871 |
| 576 | 20240329 | 090800 | 19511585500 | 418000 | 418500 | 419000 | 418000 | 2124 |
| 577 | 20240329 | 090700 | 18623365500 | 418500 | 417500 | 419000 | 417500 | 6403 |
| 578 | 20240329 | 090600 | 15948200500 | 418000 | 418500 | 419000 | 417500 | 4620 |
| 579 | 20240329 | 090500 | 14016205500 | 418500 | 419000 | 419000 | 418000 | 4343 |
| 580 | 20240329 | 090400 | 12198615000 | 419000 | 418500 | 419500 | 418500 | 4132 |
| 581 | 20240329 | 090300 | 10467549000 | 418500 | 419500 | 420000 | 418500 | 4506 |
| 582 | 20240329 | 090200 | 8579279500 | 420000 | 419500 | 420000 | 419500 | 4367 |
| 583 | 20240329 | 090100 | 6746058500 | 420000 | 421500 | 422000 | 419500 | 3958 |
| 584 | 20240329 | 090000 | 5082416000 | 421500 | 420000 | 422000 | 420000 | 11979 |