36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 2532 |
| 3 | 20240327 | 191800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 4 | 20240327 | 191700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 5 | 20240327 | 191600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 6 | 20240327 | 191500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 7 | 20240327 | 191400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 8 | 20240327 | 191300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 9 | 20240327 | 191200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 10 | 20240327 | 191100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 11 | 20240327 | 191000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 12 | 20240327 | 190900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 13 | 20240327 | 190800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 14 | 20240327 | 190700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 15 | 20240327 | 190600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 16 | 20240327 | 190500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 17 | 20240327 | 190400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 18 | 20240327 | 190300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 19 | 20240327 | 190200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 20 | 20240327 | 190100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 21 | 20240327 | 190000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 22 | 20240327 | 185900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 23 | 20240327 | 185800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 24 | 20240327 | 185700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 25 | 20240327 | 185600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 26 | 20240327 | 185500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 27 | 20240327 | 185400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 28 | 20240327 | 185300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 29 | 20240327 | 185200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 30 | 20240327 | 185100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 31 | 20240327 | 185000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 32 | 20240327 | 184900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 2532 |
| 33 | 20240327 | 184800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 34 | 20240327 | 184700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 35 | 20240327 | 184600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 36 | 20240327 | 184500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 37 | 20240327 | 184400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 38 | 20240327 | 184300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 39 | 20240327 | 184200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 40 | 20240327 | 184100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 41 | 20240327 | 184000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 42 | 20240327 | 183900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 43 | 20240327 | 183800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 44 | 20240327 | 183700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 45 | 20240327 | 183600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 46 | 20240327 | 183500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 47 | 20240327 | 183400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 48 | 20240327 | 183300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 49 | 20240327 | 183200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 50 | 20240327 | 183100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 51 | 20240327 | 183000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 52 | 20240327 | 182900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 53 | 20240327 | 182800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 54 | 20240327 | 182700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 55 | 20240327 | 182600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 56 | 20240327 | 182500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 57 | 20240327 | 182400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 58 | 20240327 | 182300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 59 | 20240327 | 182200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 60 | 20240327 | 182100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 61 | 20240327 | 182000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 62 | 20240327 | 181900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 2532 |
| 63 | 20240327 | 181800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 64 | 20240327 | 181700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 65 | 20240327 | 181600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 66 | 20240327 | 181500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 67 | 20240327 | 181400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 68 | 20240327 | 181300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 69 | 20240327 | 181200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 70 | 20240327 | 181100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 71 | 20240327 | 181000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 72 | 20240327 | 180900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 73 | 20240327 | 180800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 74 | 20240327 | 180700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 75 | 20240327 | 180600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 76 | 20240327 | 180500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 77 | 20240327 | 180400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 78 | 20240327 | 180300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 79 | 20240327 | 180200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 80 | 20240327 | 180100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 81 | 20240327 | 180000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 82 | 20240327 | 175900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 83 | 20240327 | 175800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 84 | 20240327 | 175700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 85 | 20240327 | 175600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 86 | 20240327 | 175500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 87 | 20240327 | 175400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 88 | 20240327 | 175300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 89 | 20240327 | 175200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 90 | 20240327 | 175100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 91 | 20240327 | 175000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 92 | 20240327 | 174900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 2532 |
| 93 | 20240327 | 174800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 94 | 20240327 | 174700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 95 | 20240327 | 174600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 96 | 20240327 | 174500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 97 | 20240327 | 174400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 98 | 20240327 | 174300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 99 | 20240327 | 174200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 100 | 20240327 | 174100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 101 | 20240327 | 174000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 102 | 20240327 | 173900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 103 | 20240327 | 173800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 104 | 20240327 | 173700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 105 | 20240327 | 173600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 106 | 20240327 | 173500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 107 | 20240327 | 173400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 108 | 20240327 | 173300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 109 | 20240327 | 173200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 110 | 20240327 | 173100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 111 | 20240327 | 173000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 112 | 20240327 | 172900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 113 | 20240327 | 172800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 114 | 20240327 | 172700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 115 | 20240327 | 172600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 116 | 20240327 | 172500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 117 | 20240327 | 172400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 118 | 20240327 | 172300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 119 | 20240327 | 172200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 120 | 20240327 | 172100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 121 | 20240327 | 172000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 122 | 20240327 | 171900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 2532 |
| 123 | 20240327 | 171800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 124 | 20240327 | 171700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 125 | 20240327 | 171600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 126 | 20240327 | 171500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 127 | 20240327 | 171400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 128 | 20240327 | 171300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 129 | 20240327 | 171200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 130 | 20240327 | 171100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 131 | 20240327 | 171000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 132 | 20240327 | 170900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 133 | 20240327 | 170800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 134 | 20240327 | 170700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 135 | 20240327 | 170600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 136 | 20240327 | 170500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 137 | 20240327 | 170400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 138 | 20240327 | 170300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 139 | 20240327 | 170200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 140 | 20240327 | 170100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 141 | 20240327 | 170000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 142 | 20240327 | 165900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 143 | 20240327 | 165800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 144 | 20240327 | 165700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 145 | 20240327 | 165600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 146 | 20240327 | 165500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 147 | 20240327 | 165400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 148 | 20240327 | 165300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 149 | 20240327 | 165200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 150 | 20240327 | 165100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 151 | 20240327 | 165000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 152 | 20240327 | 164900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 2532 |
| 153 | 20240327 | 164800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 154 | 20240327 | 164700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 155 | 20240327 | 164600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 156 | 20240327 | 164500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 157 | 20240327 | 164400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 158 | 20240327 | 164300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 159 | 20240327 | 164200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 160 | 20240327 | 164100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 161 | 20240327 | 164000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 162 | 20240327 | 163900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 163 | 20240327 | 163800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 164 | 20240327 | 163700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 165 | 20240327 | 163600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 166 | 20240327 | 163500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 167 | 20240327 | 163400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 168 | 20240327 | 163300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 169 | 20240327 | 163200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 170 | 20240327 | 163100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 171 | 20240327 | 163000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 172 | 20240327 | 162900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 173 | 20240327 | 162800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 174 | 20240327 | 162700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 175 | 20240327 | 162600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 176 | 20240327 | 162500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 177 | 20240327 | 162400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 178 | 20240327 | 162300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 179 | 20240327 | 162200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 180 | 20240327 | 162100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 181 | 20240327 | 162000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 182 | 20240327 | 161900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 2532 |
| 183 | 20240327 | 161800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 184 | 20240327 | 161700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 185 | 20240327 | 161600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 186 | 20240327 | 161500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 187 | 20240327 | 161400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 188 | 20240327 | 161300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 189 | 20240327 | 161200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 190 | 20240327 | 161100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 191 | 20240327 | 161000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 192 | 20240327 | 160900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 193 | 20240327 | 160800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 194 | 20240327 | 160700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 195 | 20240327 | 160600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 196 | 20240327 | 160500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 197 | 20240327 | 160400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 198 | 20240327 | 160300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 199 | 20240327 | 160200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 200 | 20240327 | 160100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 201 | 20240327 | 160000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 202 | 20240327 | 155900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 203 | 20240327 | 155800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 204 | 20240327 | 155700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 205 | 20240327 | 155600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 206 | 20240327 | 155500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 207 | 20240327 | 155400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 208 | 20240327 | 155300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 209 | 20240327 | 155200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 210 | 20240327 | 155100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 211 | 20240327 | 155000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 212 | 20240327 | 154900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 2532 |
| 213 | 20240327 | 154800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 214 | 20240327 | 154700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 215 | 20240327 | 154600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 216 | 20240327 | 154500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 217 | 20240327 | 154400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 218 | 20240327 | 154300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 219 | 20240327 | 154200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 220 | 20240327 | 154100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 221 | 20240327 | 154000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 222 | 20240327 | 153900 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 223 | 20240327 | 153800 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 224 | 20240327 | 153700 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 225 | 20240327 | 153600 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 226 | 20240327 | 153500 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 227 | 20240327 | 153400 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 228 | 20240327 | 153300 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 229 | 20240327 | 153200 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 230 | 20240327 | 153100 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 231 | 20240327 | 153000 | 36138148000 | 392000 | 392000 | 392000 | 392000 | 2532 |
| 232 | 20240327 | 152900 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 233 | 20240327 | 152800 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 234 | 20240327 | 152700 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 235 | 20240327 | 152600 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 236 | 20240327 | 152500 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 237 | 20240327 | 152400 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 238 | 20240327 | 152300 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 239 | 20240327 | 152200 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 240 | 20240327 | 152100 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 241 | 20240327 | 152000 | 35145604000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 242 | 20240327 | 151900 | 35145604000 | 391000 | 391000 | 391500 | 391000 | 207 |
| 243 | 20240327 | 151800 | 35064594500 | 391000 | 391000 | 391500 | 391000 | 71 |
| 244 | 20240327 | 151700 | 35036820000 | 391500 | 391500 | 391500 | 390500 | 162 |
| 245 | 20240327 | 151600 | 34973402500 | 391500 | 390500 | 391500 | 390500 | 162 |
| 246 | 20240327 | 151500 | 34910067500 | 391000 | 390500 | 391000 | 390500 | 253 |
| 247 | 20240327 | 151400 | 34811210500 | 391000 | 391000 | 391500 | 390500 | 220 |
| 248 | 20240327 | 151300 | 34725186000 | 391000 | 391000 | 391000 | 390500 | 127 |
| 249 | 20240327 | 151200 | 34675547000 | 391500 | 391000 | 391500 | 390500 | 158 |
| 250 | 20240327 | 151100 | 34613761000 | 391500 | 391000 | 391500 | 390500 | 150 |
| 251 | 20240327 | 151000 | 34555051500 | 391000 | 391500 | 392000 | 391000 | 753 |
| 252 | 20240327 | 150900 | 34260528500 | 391500 | 391500 | 391500 | 391000 | 73 |
| 253 | 20240327 | 150800 | 34231959000 | 391000 | 391000 | 391500 | 391000 | 173 |
| 254 | 20240327 | 150700 | 34164237000 | 391000 | 391000 | 391500 | 390500 | 144 |
| 255 | 20240327 | 150600 | 34107923000 | 391000 | 391000 | 391000 | 390500 | 156 |
| 256 | 20240327 | 150500 | 34046930000 | 391000 | 391500 | 392000 | 390500 | 493 |
| 257 | 20240327 | 150400 | 33854047500 | 392000 | 391500 | 392000 | 391500 | 108 |
| 258 | 20240327 | 150300 | 33811724000 | 392000 | 392000 | 392000 | 391500 | 207 |
| 259 | 20240327 | 150200 | 33730607500 | 392000 | 392000 | 392000 | 391500 | 158 |
| 260 | 20240327 | 150100 | 33668673500 | 392000 | 392000 | 392000 | 391500 | 216 |
| 261 | 20240327 | 150000 | 33584004000 | 392000 | 392000 | 392000 | 391500 | 235 |
| 262 | 20240327 | 145900 | 33491894000 | 392000 | 392000 | 392500 | 391500 | 402 |
| 263 | 20240327 | 145800 | 33334305000 | 392000 | 391000 | 392000 | 391000 | 230 |
| 264 | 20240327 | 145700 | 33244219500 | 391500 | 391500 | 391500 | 391000 | 122 |
| 265 | 20240327 | 145600 | 33196461000 | 391500 | 391000 | 392000 | 391000 | 270 |
| 266 | 20240327 | 145500 | 33090748500 | 391500 | 391500 | 392000 | 391000 | 310 |
| 267 | 20240327 | 145400 | 32969419500 | 391500 | 392500 | 392500 | 391000 | 375 |
| 268 | 20240327 | 145300 | 32822536000 | 392000 | 392500 | 392500 | 392000 | 238 |
| 269 | 20240327 | 145200 | 32729186500 | 392500 | 392000 | 392500 | 391500 | 227 |
| 270 | 20240327 | 145100 | 32640152000 | 392000 | 392000 | 392000 | 391500 | 337 |
| 271 | 20240327 | 145000 | 32508098000 | 392000 | 392000 | 392500 | 390500 | 909 |
| 272 | 20240327 | 144900 | 32151891500 | 392000 | 391000 | 392000 | 391000 | 678 |
| 273 | 20240327 | 144800 | 31886159000 | 391500 | 392000 | 392000 | 391000 | 436 |
| 274 | 20240327 | 144700 | 31715520500 | 392000 | 391500 | 392000 | 391000 | 145 |
| 275 | 20240327 | 144600 | 31658744000 | 391500 | 391500 | 392000 | 391000 | 172 |
| 276 | 20240327 | 144500 | 31591382000 | 391500 | 391000 | 391500 | 390500 | 313 |
| 277 | 20240327 | 144400 | 31468977000 | 391000 | 390500 | 391500 | 390500 | 512 |
| 278 | 20240327 | 144300 | 31268665000 | 391000 | 390500 | 391000 | 390000 | 334 |
| 279 | 20240327 | 144200 | 31138126500 | 390000 | 390500 | 390500 | 390000 | 269 |
| 280 | 20240327 | 144100 | 31033090000 | 390500 | 390500 | 390500 | 390000 | 330 |
| 281 | 20240327 | 144000 | 30904228500 | 390500 | 390500 | 390500 | 390000 | 319 |
| 282 | 20240327 | 143900 | 30779715500 | 390500 | 391000 | 391000 | 390000 | 109 |
| 283 | 20240327 | 143800 | 30737154000 | 390000 | 391000 | 391000 | 390000 | 364 |
| 284 | 20240327 | 143700 | 30595025500 | 391000 | 390500 | 391000 | 390500 | 190 |
| 285 | 20240327 | 143600 | 30520749500 | 390500 | 391000 | 391500 | 390500 | 439 |
| 286 | 20240327 | 143500 | 30349166500 | 391000 | 391000 | 391000 | 390500 | 107 |
| 287 | 20240327 | 143400 | 30307335500 | 391000 | 391000 | 391000 | 390500 | 60 |
| 288 | 20240327 | 143300 | 30283878500 | 390500 | 390500 | 391500 | 390500 | 225 |
| 289 | 20240327 | 143200 | 30195947500 | 390500 | 391000 | 391500 | 390500 | 204 |
| 290 | 20240327 | 143100 | 30116243000 | 391000 | 391000 | 391000 | 390500 | 303 |
| 291 | 20240327 | 143000 | 29997841000 | 390500 | 390500 | 391000 | 390000 | 129 |
| 292 | 20240327 | 142900 | 29947456000 | 390500 | 390500 | 390500 | 390000 | 98 |
| 293 | 20240327 | 142800 | 29909207500 | 390500 | 390500 | 390500 | 390000 | 97 |
| 294 | 20240327 | 142700 | 29871331000 | 390000 | 390500 | 391000 | 389500 | 447 |
| 295 | 20240327 | 142600 | 29696875500 | 390500 | 390000 | 391000 | 390000 | 159 |
| 296 | 20240327 | 142500 | 29634786000 | 390500 | 390500 | 390500 | 390000 | 143 |
| 297 | 20240327 | 142400 | 29578951500 | 390000 | 391000 | 391000 | 390000 | 286 |
| 298 | 20240327 | 142300 | 29467316500 | 391000 | 391000 | 391500 | 391000 | 177 |
| 299 | 20240327 | 142200 | 29398081500 | 391000 | 391500 | 392000 | 391000 | 338 |
| 300 | 20240327 | 142100 | 29265859000 | 391500 | 392000 | 392500 | 391000 | 322 |
| 301 | 20240327 | 142000 | 29139766500 | 392000 | 392000 | 392000 | 391500 | 143 |
| 302 | 20240327 | 141900 | 29083731000 | 392000 | 391500 | 392000 | 391000 | 234 |
| 303 | 20240327 | 141800 | 28992089000 | 391500 | 392000 | 392000 | 391000 | 246 |
| 304 | 20240327 | 141700 | 28895831000 | 392000 | 392500 | 392500 | 391500 | 333 |
| 305 | 20240327 | 141600 | 28765400000 | 392500 | 393000 | 393000 | 391500 | 467 |
| 306 | 20240327 | 141500 | 28582208000 | 393000 | 393000 | 393000 | 392500 | 229 |
| 307 | 20240327 | 141400 | 28492218000 | 393000 | 393000 | 393000 | 392500 | 279 |
| 308 | 20240327 | 141300 | 28382610000 | 393000 | 393000 | 393000 | 392500 | 218 |
| 309 | 20240327 | 141200 | 28296949500 | 393000 | 392500 | 393000 | 392000 | 369 |
| 310 | 20240327 | 141100 | 28152094500 | 392500 | 393500 | 393500 | 392500 | 433 |
| 311 | 20240327 | 141000 | 27981905000 | 393500 | 393000 | 393500 | 392500 | 468 |
| 312 | 20240327 | 140900 | 27797864500 | 393000 | 393000 | 393500 | 392000 | 864 |
| 313 | 20240327 | 140800 | 27458403000 | 393500 | 392500 | 393500 | 392000 | 816 |
| 314 | 20240327 | 140700 | 27137903500 | 392500 | 392000 | 392500 | 391500 | 617 |
| 315 | 20240327 | 140600 | 26896021000 | 392000 | 391500 | 392000 | 391000 | 299 |
| 316 | 20240327 | 140500 | 26778920500 | 391500 | 391500 | 391500 | 391000 | 225 |
| 317 | 20240327 | 140400 | 26690839000 | 391000 | 391000 | 391500 | 390500 | 297 |
| 318 | 20240327 | 140300 | 26574627000 | 391000 | 391000 | 391000 | 390500 | 506 |
| 319 | 20240327 | 140200 | 26376784000 | 391000 | 391000 | 391000 | 390500 | 208 |
| 320 | 20240327 | 140100 | 26295480500 | 390500 | 390000 | 391000 | 389500 | 446 |
| 321 | 20240327 | 140000 | 26121482500 | 390000 | 389500 | 390000 | 389000 | 168 |
| 322 | 20240327 | 135900 | 26056030500 | 389500 | 389500 | 389500 | 389000 | 150 |
| 323 | 20240327 | 135800 | 25997640000 | 389500 | 389500 | 389500 | 389000 | 108 |
| 324 | 20240327 | 135700 | 25955586000 | 389500 | 389500 | 389500 | 389000 | 76 |
| 325 | 20240327 | 135600 | 25925996500 | 389500 | 388500 | 389500 | 388500 | 180 |
| 326 | 20240327 | 135500 | 25855972000 | 389000 | 389000 | 389500 | 388500 | 370 |
| 327 | 20240327 | 135400 | 25712015500 | 389500 | 389500 | 389500 | 389000 | 50 |
| 328 | 20240327 | 135300 | 25692545500 | 389000 | 390000 | 390500 | 389000 | 926 |
| 329 | 20240327 | 135200 | 25331541000 | 390000 | 390500 | 390500 | 390000 | 145 |
| 330 | 20240327 | 135100 | 25274964000 | 390000 | 390500 | 390500 | 390000 | 116 |
| 331 | 20240327 | 135000 | 25229672000 | 390000 | 390000 | 390500 | 390000 | 146 |
| 332 | 20240327 | 134900 | 25172671000 | 390500 | 391000 | 391000 | 390000 | 1033 |
| 333 | 20240327 | 134800 | 24769435000 | 391000 | 391000 | 391000 | 390500 | 184 |
| 334 | 20240327 | 134700 | 24697508500 | 391000 | 391000 | 391000 | 390500 | 68 |
| 335 | 20240327 | 134600 | 24670924000 | 391000 | 391000 | 391000 | 390500 | 156 |
| 336 | 20240327 | 134500 | 24609934500 | 391000 | 391500 | 391500 | 390500 | 79 |
| 337 | 20240327 | 134400 | 24579047500 | 390500 | 391000 | 391500 | 390500 | 523 |
| 338 | 20240327 | 134300 | 24374549500 | 390500 | 391000 | 391000 | 390500 | 113 |
| 339 | 20240327 | 134200 | 24330378000 | 391000 | 390000 | 391000 | 390000 | 1259 |
| 340 | 20240327 | 134100 | 23839087500 | 389500 | 389500 | 390000 | 389500 | 164 |
| 341 | 20240327 | 134000 | 23775151500 | 389500 | 389500 | 390000 | 389500 | 78 |
| 342 | 20240327 | 133900 | 23744746000 | 390000 | 390000 | 390000 | 389500 | 123 |
| 343 | 20240327 | 133800 | 23696778500 | 390000 | 389000 | 390000 | 389000 | 1202 |
| 344 | 20240327 | 133700 | 23228590500 | 389000 | 389500 | 389500 | 388500 | 112 |
| 345 | 20240327 | 133600 | 23185018500 | 389000 | 389500 | 389500 | 388500 | 252 |
| 346 | 20240327 | 133500 | 23086977000 | 389500 | 389500 | 389500 | 389000 | 97 |
| 347 | 20240327 | 133400 | 23049227000 | 389500 | 388500 | 389500 | 388000 | 1728 |
| 348 | 20240327 | 133300 | 22377570000 | 388000 | 388000 | 388500 | 387500 | 296 |
| 349 | 20240327 | 133200 | 22262723500 | 388500 | 388500 | 388500 | 388000 | 51 |
| 350 | 20240327 | 133100 | 22242920500 | 388000 | 388500 | 388500 | 388000 | 92 |
| 351 | 20240327 | 133000 | 22207206000 | 388000 | 388500 | 388500 | 388000 | 79 |
| 352 | 20240327 | 132900 | 22176528000 | 388500 | 388500 | 388500 | 388000 | 77 |
| 353 | 20240327 | 132800 | 22146628000 | 388500 | 388500 | 388500 | 388000 | 89 |
| 354 | 20240327 | 132700 | 22112058000 | 388500 | 388500 | 388500 | 388000 | 85 |
| 355 | 20240327 | 132600 | 22079059000 | 388500 | 388500 | 388500 | 388000 | 110 |
| 356 | 20240327 | 132500 | 22036330000 | 388500 | 388500 | 388500 | 388000 | 59 |
| 357 | 20240327 | 132400 | 22013428000 | 388000 | 388500 | 388500 | 388000 | 97 |
| 358 | 20240327 | 132300 | 21975763000 | 388500 | 388000 | 388500 | 388000 | 99 |
| 359 | 20240327 | 132200 | 21937335000 | 388500 | 388500 | 388500 | 388000 | 64 |
| 360 | 20240327 | 132100 | 21912485500 | 388000 | 388000 | 388500 | 388000 | 117 |
| 361 | 20240327 | 132000 | 21867049000 | 388500 | 388000 | 388500 | 388000 | 56 |
| 362 | 20240327 | 131900 | 21845307500 | 388000 | 387500 | 388500 | 387500 | 371 |
| 363 | 20240327 | 131800 | 21701365000 | 387500 | 387500 | 388000 | 387500 | 85 |
| 364 | 20240327 | 131700 | 21668400500 | 388000 | 388000 | 388000 | 387500 | 205 |
| 365 | 20240327 | 131600 | 21588937500 | 388000 | 388000 | 388000 | 387500 | 44 |
| 366 | 20240327 | 131500 | 21571866500 | 388000 | 387500 | 388000 | 387000 | 1240 |
| 367 | 20240327 | 131400 | 21091308500 | 387500 | 387500 | 387500 | 387000 | 115 |
| 368 | 20240327 | 131300 | 21046749500 | 387500 | 386500 | 387500 | 386500 | 369 |
| 369 | 20240327 | 131200 | 20903980500 | 386500 | 386000 | 386500 | 386000 | 210 |
| 370 | 20240327 | 131100 | 20822830500 | 386500 | 386500 | 386500 | 386000 | 42 |
| 371 | 20240327 | 131000 | 20806599000 | 386500 | 386500 | 386500 | 386000 | 71 |
| 372 | 20240327 | 130900 | 20779170000 | 386000 | 386500 | 386500 | 386000 | 97 |
| 373 | 20240327 | 130800 | 20741684500 | 386500 | 386500 | 386500 | 386000 | 40 |
| 374 | 20240327 | 130700 | 20726235500 | 386000 | 386500 | 386500 | 386000 | 176 |
| 375 | 20240327 | 130600 | 20658235500 | 386500 | 387000 | 387000 | 386000 | 147 |
| 376 | 20240327 | 130500 | 20601419500 | 386500 | 387000 | 387000 | 386500 | 105 |
| 377 | 20240327 | 130400 | 20560813000 | 386500 | 387000 | 387000 | 386500 | 111 |
| 378 | 20240327 | 130300 | 20517886500 | 386500 | 387000 | 387000 | 386500 | 35 |
| 379 | 20240327 | 130200 | 20504347500 | 386500 | 387000 | 387000 | 386500 | 50 |
| 380 | 20240327 | 130100 | 20485005500 | 387000 | 386500 | 387000 | 386000 | 152 |
| 381 | 20240327 | 130000 | 20426238500 | 386500 | 386500 | 386500 | 386000 | 287 |
| 382 | 20240327 | 125900 | 20315324000 | 386000 | 386500 | 386500 | 386000 | 31 |
| 383 | 20240327 | 125800 | 20303353000 | 386500 | 386000 | 386500 | 386000 | 82 |
| 384 | 20240327 | 125700 | 20271677500 | 386000 | 386500 | 386500 | 386000 | 25 |
| 385 | 20240327 | 125600 | 20262019000 | 386500 | 386000 | 386500 | 386000 | 139 |
| 386 | 20240327 | 125500 | 20208355500 | 386000 | 386000 | 386500 | 385500 | 278 |
| 387 | 20240327 | 125400 | 20101045000 | 386500 | 386000 | 386500 | 386000 | 62 |
| 388 | 20240327 | 125300 | 20077099500 | 386500 | 386500 | 386500 | 386000 | 73 |
| 389 | 20240327 | 125200 | 20048894500 | 386500 | 386000 | 386500 | 386000 | 46 |
| 390 | 20240327 | 125100 | 20031117000 | 386500 | 386500 | 386500 | 386000 | 97 |
| 391 | 20240327 | 125000 | 19993645500 | 386500 | 386000 | 386500 | 386000 | 46 |
| 392 | 20240327 | 124900 | 19975871000 | 386000 | 386000 | 386500 | 386000 | 70 |
| 393 | 20240327 | 124800 | 19948830500 | 386000 | 386500 | 386500 | 386000 | 57 |
| 394 | 20240327 | 124700 | 19926808500 | 386000 | 386000 | 386500 | 386000 | 308 |
| 395 | 20240327 | 124600 | 19807872000 | 386000 | 386000 | 386000 | 385500 | 98 |
| 396 | 20240327 | 124500 | 19770062500 | 385500 | 386000 | 386000 | 385500 | 68 |
| 397 | 20240327 | 124400 | 19743843000 | 385500 | 386000 | 386000 | 385500 | 132 |
| 398 | 20240327 | 124300 | 19692918000 | 385500 | 386000 | 386000 | 385500 | 29 |
| 399 | 20240327 | 124200 | 19681729500 | 386000 | 386000 | 386000 | 385500 | 41 |
| 400 | 20240327 | 124100 | 19665909500 | 385500 | 386000 | 386000 | 385500 | 67 |
| 401 | 20240327 | 124000 | 19640056500 | 386000 | 385500 | 386000 | 385500 | 67 |
| 402 | 20240327 | 123900 | 19614219500 | 386000 | 386000 | 386000 | 385500 | 61 |
| 403 | 20240327 | 123800 | 19590684000 | 386000 | 385500 | 386000 | 385500 | 54 |
| 404 | 20240327 | 123700 | 19569848500 | 386000 | 385500 | 386000 | 385000 | 189 |
| 405 | 20240327 | 123600 | 19497008000 | 386000 | 386000 | 386000 | 385500 | 29 |
| 406 | 20240327 | 123500 | 19485816000 | 385500 | 385500 | 386000 | 385500 | 146 |
| 407 | 20240327 | 123400 | 19429507500 | 386000 | 386000 | 386000 | 385500 | 91 |
| 408 | 20240327 | 123300 | 19394395000 | 386000 | 386000 | 386000 | 385500 | 38 |
| 409 | 20240327 | 123200 | 19379736000 | 386000 | 386000 | 386000 | 385500 | 90 |
| 410 | 20240327 | 123100 | 19345010000 | 386000 | 386000 | 386000 | 385500 | 42 |
| 411 | 20240327 | 123000 | 19328800000 | 386000 | 386000 | 386000 | 385500 | 96 |
| 412 | 20240327 | 122900 | 19291769000 | 385500 | 385500 | 386000 | 385500 | 78 |
| 413 | 20240327 | 122800 | 19261674500 | 386000 | 386000 | 386000 | 385500 | 51 |
| 414 | 20240327 | 122700 | 19242001000 | 386000 | 385500 | 386000 | 385500 | 94 |
| 415 | 20240327 | 122600 | 19205760500 | 385000 | 385500 | 385500 | 385000 | 83 |
| 416 | 20240327 | 122500 | 19173780000 | 385000 | 385000 | 385500 | 384500 | 76 |
| 417 | 20240327 | 122400 | 19144508500 | 384500 | 384500 | 385000 | 384500 | 72 |
| 418 | 20240327 | 122300 | 19116800000 | 384500 | 385000 | 385000 | 384500 | 93 |
| 419 | 20240327 | 122200 | 19081011500 | 385000 | 386000 | 386000 | 384500 | 276 |
| 420 | 20240327 | 122100 | 18974750000 | 385500 | 385500 | 386000 | 385500 | 45 |
| 421 | 20240327 | 122000 | 18957397500 | 386000 | 386000 | 386000 | 385500 | 70 |
| 422 | 20240327 | 121900 | 18930382500 | 385500 | 386000 | 386000 | 385500 | 57 |
| 423 | 20240327 | 121800 | 18908394500 | 385500 | 386000 | 386000 | 385500 | 90 |
| 424 | 20240327 | 121700 | 18873668000 | 385500 | 385500 | 386000 | 385000 | 161 |
| 425 | 20240327 | 121600 | 18811599500 | 385500 | 385500 | 385500 | 385000 | 120 |
| 426 | 20240327 | 121500 | 18765363500 | 385500 | 385500 | 385500 | 385000 | 105 |
| 427 | 20240327 | 121400 | 18724899000 | 385000 | 385500 | 385500 | 385000 | 17 |
| 428 | 20240327 | 121300 | 18718349000 | 385000 | 385000 | 385500 | 385000 | 51 |
| 429 | 20240327 | 121200 | 18698699500 | 385000 | 385500 | 385500 | 385000 | 88 |
| 430 | 20240327 | 121100 | 18664796500 | 385500 | 385000 | 385500 | 385000 | 81 |
| 431 | 20240327 | 121000 | 18633596000 | 385000 | 385000 | 385500 | 384500 | 99 |
| 432 | 20240327 | 120900 | 18595477500 | 384500 | 384500 | 385000 | 384500 | 111 |
| 433 | 20240327 | 120800 | 18552758000 | 385000 | 385000 | 385000 | 384500 | 49 |
| 434 | 20240327 | 120700 | 18533898000 | 384500 | 385000 | 385000 | 384500 | 26 |
| 435 | 20240327 | 120600 | 18523891000 | 384500 | 385000 | 385000 | 384500 | 109 |
| 436 | 20240327 | 120500 | 18481931000 | 384500 | 385000 | 385000 | 384500 | 71 |
| 437 | 20240327 | 120400 | 18454605000 | 384500 | 385000 | 385000 | 384500 | 24 |
| 438 | 20240327 | 120300 | 18445368000 | 384500 | 385000 | 385000 | 384500 | 112 |
| 439 | 20240327 | 120200 | 18402263500 | 385000 | 384500 | 385000 | 384500 | 44 |
| 440 | 20240327 | 120100 | 18385337500 | 385000 | 385000 | 385500 | 384500 | 169 |
| 441 | 20240327 | 120000 | 18320271500 | 385000 | 384500 | 385000 | 384500 | 78 |
| 442 | 20240327 | 115900 | 18290248000 | 385000 | 384500 | 385000 | 384500 | 94 |
| 443 | 20240327 | 115800 | 18254070000 | 385000 | 385000 | 385000 | 384500 | 45 |
| 444 | 20240327 | 115700 | 18236750000 | 384500 | 385500 | 385500 | 384500 | 548 |
| 445 | 20240327 | 115600 | 18025832000 | 385500 | 385500 | 385500 | 385000 | 85 |
| 446 | 20240327 | 115500 | 17993083000 | 385500 | 385500 | 385500 | 385000 | 132 |
| 447 | 20240327 | 115400 | 17942208500 | 385500 | 385500 | 385500 | 385000 | 107 |
| 448 | 20240327 | 115300 | 17900971000 | 385500 | 385500 | 385500 | 385000 | 56 |
| 449 | 20240327 | 115200 | 17879387500 | 385500 | 385500 | 385500 | 385000 | 216 |
| 450 | 20240327 | 115100 | 17796131000 | 385500 | 385000 | 385500 | 385000 | 105 |
| 451 | 20240327 | 115000 | 17755663500 | 385500 | 385500 | 385500 | 385000 | 32 |
| 452 | 20240327 | 114900 | 17743329000 | 385500 | 385500 | 385500 | 385000 | 87 |
| 453 | 20240327 | 114800 | 17709801500 | 385000 | 385000 | 385500 | 385000 | 42 |
| 454 | 20240327 | 114700 | 17693618500 | 385000 | 385000 | 385500 | 385000 | 172 |
| 455 | 20240327 | 114600 | 17627382500 | 385500 | 385500 | 385500 | 385000 | 71 |
| 456 | 20240327 | 114500 | 17600014000 | 385500 | 385000 | 385500 | 385000 | 59 |
| 457 | 20240327 | 114400 | 17577287500 | 385500 | 385000 | 385500 | 385000 | 54 |
| 458 | 20240327 | 114300 | 17556481500 | 385000 | 385500 | 385500 | 385000 | 77 |
| 459 | 20240327 | 114200 | 17526815000 | 385000 | 385000 | 385500 | 385000 | 35 |
| 460 | 20240327 | 114100 | 17513330500 | 385500 | 385500 | 385500 | 385000 | 255 |
| 461 | 20240327 | 114000 | 17415140000 | 385500 | 385000 | 385500 | 385000 | 67 |
| 462 | 20240327 | 113900 | 17389316000 | 385500 | 385000 | 385500 | 385000 | 28 |
| 463 | 20240327 | 113800 | 17378527500 | 385000 | 385500 | 385500 | 384500 | 74 |
| 464 | 20240327 | 113700 | 17350030500 | 385500 | 384500 | 385500 | 384500 | 106 |
| 465 | 20240327 | 113600 | 17309226500 | 384500 | 385500 | 386000 | 384500 | 160 |
| 466 | 20240327 | 113500 | 17247583500 | 385500 | 386000 | 386000 | 384000 | 258 |
| 467 | 20240327 | 113400 | 17148322500 | 386000 | 386000 | 386500 | 384500 | 279 |
| 468 | 20240327 | 113300 | 17040784000 | 386000 | 386000 | 386500 | 386000 | 77 |
| 469 | 20240327 | 113200 | 17011047000 | 386000 | 386500 | 386500 | 386000 | 34 |
| 470 | 20240327 | 113100 | 16997909000 | 386500 | 386000 | 386500 | 386000 | 65 |
| 471 | 20240327 | 113000 | 16972797500 | 386500 | 386000 | 386500 | 386000 | 63 |
| 472 | 20240327 | 112900 | 16948461000 | 386500 | 385000 | 386500 | 385000 | 159 |
| 473 | 20240327 | 112800 | 16887119500 | 385500 | 385500 | 385500 | 385000 | 47 |
| 474 | 20240327 | 112700 | 16869012500 | 385500 | 385500 | 385500 | 385000 | 63 |
| 475 | 20240327 | 112600 | 16844739000 | 385500 | 385000 | 385500 | 384000 | 570 |
| 476 | 20240327 | 112500 | 16625774500 | 384000 | 386000 | 386000 | 384000 | 594 |
| 477 | 20240327 | 112400 | 16396941000 | 386000 | 386500 | 387000 | 385500 | 606 |
| 478 | 20240327 | 112300 | 16163081000 | 386000 | 387500 | 387500 | 386000 | 234 |
| 479 | 20240327 | 112200 | 16072630000 | 387500 | 387000 | 387500 | 387000 | 169 |
| 480 | 20240327 | 112100 | 16007216500 | 387500 | 387500 | 387500 | 387000 | 35 |
| 481 | 20240327 | 112000 | 15993661000 | 387500 | 387500 | 387500 | 387000 | 103 |
| 482 | 20240327 | 111900 | 15953766000 | 387500 | 387500 | 387500 | 387000 | 78 |
| 483 | 20240327 | 111800 | 15923571500 | 387000 | 387500 | 387500 | 387000 | 30 |
| 484 | 20240327 | 111700 | 15911952500 | 387500 | 388000 | 388000 | 387000 | 372 |
| 485 | 20240327 | 111600 | 15767864000 | 387500 | 387000 | 387500 | 386500 | 963 |
| 486 | 20240327 | 111500 | 15394797500 | 387000 | 386500 | 387000 | 386000 | 610 |
| 487 | 20240327 | 111400 | 15159007000 | 386500 | 387000 | 387000 | 386500 | 77 |
| 488 | 20240327 | 111300 | 15129226000 | 386500 | 386500 | 387000 | 386500 | 98 |
| 489 | 20240327 | 111200 | 15091327000 | 386500 | 387000 | 387000 | 386500 | 355 |
| 490 | 20240327 | 111100 | 14954101000 | 387000 | 386000 | 387000 | 385500 | 431 |
| 491 | 20240327 | 111000 | 14787528000 | 386000 | 386500 | 386500 | 386000 | 180 |
| 492 | 20240327 | 110900 | 14718043000 | 386500 | 386000 | 386500 | 386000 | 65 |
| 493 | 20240327 | 110800 | 14692943000 | 386000 | 386000 | 386500 | 386000 | 100 |
| 494 | 20240327 | 110700 | 14654322500 | 386500 | 386000 | 386500 | 386000 | 120 |
| 495 | 20240327 | 110600 | 14607985000 | 386000 | 384000 | 386000 | 384000 | 433 |
| 496 | 20240327 | 110500 | 14441168000 | 384500 | 385000 | 385500 | 384000 | 283 |
| 497 | 20240327 | 110400 | 14332273500 | 385000 | 386000 | 386000 | 385000 | 196 |
| 498 | 20240327 | 110300 | 14256771500 | 386000 | 386000 | 386000 | 385500 | 114 |
| 499 | 20240327 | 110200 | 14212793500 | 385500 | 386000 | 386500 | 385500 | 102 |
| 500 | 20240327 | 110100 | 14173423000 | 386000 | 386500 | 386500 | 386000 | 117 |
| 501 | 20240327 | 110000 | 14128231000 | 386500 | 387000 | 387000 | 386000 | 245 |
| 502 | 20240327 | 105900 | 14033504500 | 386500 | 386500 | 387000 | 386500 | 288 |
| 503 | 20240327 | 105800 | 13922062500 | 387000 | 386500 | 387000 | 386500 | 67 |
| 504 | 20240327 | 105700 | 13896154500 | 387000 | 387000 | 387000 | 386500 | 94 |
| 505 | 20240327 | 105600 | 13859782000 | 387000 | 387000 | 387000 | 386500 | 278 |
| 506 | 20240327 | 105500 | 13752216000 | 387000 | 386500 | 387500 | 386500 | 184 |
| 507 | 20240327 | 105400 | 13681013000 | 386500 | 387000 | 387000 | 386500 | 134 |
| 508 | 20240327 | 105300 | 13629157000 | 387000 | 386500 | 387000 | 386000 | 160 |
| 509 | 20240327 | 105200 | 13567288000 | 386500 | 387000 | 387000 | 386000 | 137 |
| 510 | 20240327 | 105100 | 13514311000 | 387000 | 387500 | 387500 | 385000 | 1545 |
| 511 | 20240327 | 105000 | 12917238500 | 387500 | 387500 | 387500 | 387000 | 110 |
| 512 | 20240327 | 104900 | 12874622500 | 387500 | 387000 | 387500 | 387000 | 186 |
| 513 | 20240327 | 104800 | 12802572000 | 387000 | 386500 | 387500 | 386000 | 991 |
| 514 | 20240327 | 104700 | 12419242000 | 386500 | 386000 | 386500 | 386000 | 46 |
| 515 | 20240327 | 104600 | 12401471500 | 386500 | 386000 | 386500 | 386000 | 59 |
| 516 | 20240327 | 104500 | 12378686500 | 386500 | 386000 | 386500 | 385500 | 291 |
| 517 | 20240327 | 104400 | 12266402000 | 386000 | 386000 | 386500 | 385500 | 247 |
| 518 | 20240327 | 104300 | 12171070500 | 386000 | 386000 | 386500 | 385000 | 755 |
| 519 | 20240327 | 104200 | 11879461500 | 386000 | 385500 | 386500 | 385000 | 820 |
| 520 | 20240327 | 104100 | 11562966500 | 385000 | 384500 | 385500 | 384000 | 1507 |
| 521 | 20240327 | 104000 | 10983122000 | 384500 | 384000 | 384500 | 383500 | 454 |
| 522 | 20240327 | 103900 | 10808882500 | 384000 | 383500 | 384000 | 383500 | 27 |
| 523 | 20240327 | 103800 | 10798516500 | 384000 | 384000 | 384000 | 383500 | 69 |
| 524 | 20240327 | 103700 | 10772030000 | 384000 | 383000 | 384000 | 383000 | 248 |
| 525 | 20240327 | 103600 | 10676964000 | 383500 | 383500 | 383500 | 383000 | 118 |
| 526 | 20240327 | 103500 | 10631743000 | 383500 | 384000 | 384000 | 383500 | 95 |
| 527 | 20240327 | 103400 | 10595294000 | 384000 | 383500 | 384000 | 383500 | 49 |
| 528 | 20240327 | 103300 | 10576482000 | 384000 | 384000 | 384000 | 383500 | 92 |
| 529 | 20240327 | 103200 | 10541171000 | 383500 | 384000 | 384500 | 383500 | 727 |
| 530 | 20240327 | 103100 | 10262017000 | 384000 | 384000 | 384500 | 383500 | 128 |
| 531 | 20240327 | 103000 | 10212877500 | 384000 | 385000 | 385000 | 383500 | 259 |
| 532 | 20240327 | 102900 | 10113350500 | 385000 | 384000 | 385000 | 384000 | 262 |
| 533 | 20240327 | 102800 | 10012614000 | 384000 | 384500 | 384500 | 384000 | 268 |
| 534 | 20240327 | 102700 | 9909646000 | 384500 | 384500 | 384500 | 384000 | 227 |
| 535 | 20240327 | 102600 | 9822384500 | 384500 | 384000 | 384500 | 384000 | 832 |
| 536 | 20240327 | 102500 | 9502516500 | 384000 | 384000 | 384500 | 384000 | 76 |
| 537 | 20240327 | 102400 | 9473319000 | 384000 | 384000 | 384500 | 383500 | 141 |
| 538 | 20240327 | 102300 | 9419174500 | 384000 | 384000 | 384000 | 383500 | 113 |
| 539 | 20240327 | 102200 | 9375787000 | 384000 | 384000 | 384000 | 383500 | 245 |
| 540 | 20240327 | 102100 | 9281711500 | 383500 | 383500 | 384000 | 383500 | 551 |
| 541 | 20240327 | 102000 | 9070246500 | 383500 | 382500 | 383500 | 382000 | 480 |
| 542 | 20240327 | 101900 | 8886496000 | 382500 | 382500 | 382500 | 382000 | 46 |
| 543 | 20240327 | 101800 | 8868905000 | 382000 | 382000 | 382500 | 382000 | 79 |
| 544 | 20240327 | 101700 | 8838698500 | 382000 | 382500 | 382500 | 382000 | 41 |
| 545 | 20240327 | 101600 | 8823017000 | 382000 | 382000 | 382500 | 382000 | 126 |
| 546 | 20240327 | 101500 | 8774845000 | 382500 | 382500 | 382500 | 382000 | 39 |
| 547 | 20240327 | 101400 | 8759930500 | 382500 | 381500 | 382500 | 381000 | 211 |
| 548 | 20240327 | 101300 | 8679432000 | 381500 | 381500 | 381500 | 381000 | 74 |
| 549 | 20240327 | 101200 | 8651211000 | 381000 | 380500 | 381000 | 380000 | 172 |
| 550 | 20240327 | 101100 | 8585733000 | 380000 | 380000 | 380500 | 380000 | 86 |
| 551 | 20240327 | 101000 | 8553043000 | 380000 | 380500 | 380500 | 380000 | 67 |
| 552 | 20240327 | 100900 | 8527560000 | 380000 | 380500 | 380500 | 380000 | 66 |
| 553 | 20240327 | 100800 | 8502453000 | 380500 | 380500 | 380500 | 380000 | 107 |
| 554 | 20240327 | 100700 | 8461764000 | 380000 | 380000 | 380500 | 380000 | 58 |
| 555 | 20240327 | 100600 | 8439705500 | 380500 | 380500 | 380500 | 380000 | 62 |
| 556 | 20240327 | 100500 | 8416115500 | 380000 | 381000 | 381500 | 380000 | 280 |
| 557 | 20240327 | 100400 | 8309502000 | 381500 | 381500 | 381500 | 381000 | 39 |
| 558 | 20240327 | 100300 | 8294632500 | 381500 | 381500 | 381500 | 381000 | 93 |
| 559 | 20240327 | 100200 | 8259163000 | 381000 | 381000 | 381500 | 381000 | 99 |
| 560 | 20240327 | 100100 | 8221443500 | 380500 | 381500 | 381500 | 380500 | 88 |
| 561 | 20240327 | 100000 | 8187901500 | 381500 | 382500 | 382500 | 381000 | 377 |
| 562 | 20240327 | 095900 | 8043977500 | 382500 | 382000 | 382500 | 382000 | 164 |
| 563 | 20240327 | 095800 | 7981275000 | 382000 | 382000 | 382500 | 381500 | 333 |
| 564 | 20240327 | 095700 | 7854052000 | 382000 | 381500 | 382000 | 381000 | 217 |
| 565 | 20240327 | 095600 | 7771272500 | 381500 | 381500 | 381500 | 381000 | 67 |
| 566 | 20240327 | 095500 | 7745713500 | 381000 | 381500 | 381500 | 381000 | 110 |
| 567 | 20240327 | 095400 | 7703766500 | 381500 | 381000 | 381500 | 381000 | 128 |
| 568 | 20240327 | 095300 | 7654994000 | 381000 | 381500 | 382000 | 380500 | 432 |
| 569 | 20240327 | 095200 | 7490294500 | 381000 | 382000 | 382500 | 381000 | 248 |
| 570 | 20240327 | 095100 | 7395621500 | 381000 | 381500 | 382000 | 381000 | 383 |
| 571 | 20240327 | 095000 | 7249413000 | 381000 | 379500 | 381500 | 379500 | 1409 |
| 572 | 20240327 | 094900 | 6714106500 | 379500 | 379000 | 380000 | 378000 | 331 |
| 573 | 20240327 | 094800 | 6588564500 | 379000 | 378500 | 379500 | 378000 | 255 |
| 574 | 20240327 | 094700 | 6491967000 | 378500 | 378500 | 378500 | 378000 | 69 |
| 575 | 20240327 | 094600 | 6465854000 | 378500 | 378000 | 378500 | 378000 | 392 |
| 576 | 20240327 | 094500 | 6317487000 | 378000 | 378000 | 378500 | 378000 | 39 |
| 577 | 20240327 | 094400 | 6302742000 | 378000 | 378500 | 378500 | 378000 | 79 |
| 578 | 20240327 | 094300 | 6272856500 | 378500 | 378500 | 379000 | 378000 | 129 |
| 579 | 20240327 | 094200 | 6224039500 | 378000 | 378000 | 378500 | 378000 | 25 |
| 580 | 20240327 | 094100 | 6214582500 | 378500 | 378500 | 379000 | 378000 | 100 |
| 581 | 20240327 | 094000 | 6176748000 | 379000 | 378000 | 379000 | 378000 | 64 |
| 582 | 20240327 | 093900 | 6152517500 | 378000 | 378000 | 378500 | 378000 | 98 |
| 583 | 20240327 | 093800 | 6115445500 | 378500 | 378500 | 378500 | 378000 | 98 |
| 584 | 20240327 | 093700 | 6078370500 | 378500 | 377500 | 378500 | 377500 | 359 |
| 585 | 20240327 | 093600 | 5942665500 | 377500 | 377500 | 378000 | 377500 | 102 |
| 586 | 20240327 | 093500 | 5904157500 | 377500 | 378000 | 378000 | 377500 | 90 |
| 587 | 20240327 | 093400 | 5870177000 | 378000 | 377500 | 378000 | 377500 | 99 |
| 588 | 20240327 | 093300 | 5832800500 | 378000 | 377500 | 378000 | 377500 | 113 |
| 589 | 20240327 | 093200 | 5790132500 | 377500 | 377500 | 378000 | 377500 | 68 |
| 590 | 20240327 | 093100 | 5764442000 | 378000 | 378500 | 379000 | 377500 | 216 |
| 591 | 20240327 | 093000 | 5682779000 | 378500 | 379000 | 379000 | 378500 | 118 |
| 592 | 20240327 | 092900 | 5638064500 | 379000 | 379000 | 379500 | 379000 | 170 |
| 593 | 20240327 | 092800 | 5573619500 | 379000 | 379500 | 379500 | 379000 | 56 |
| 594 | 20240327 | 092700 | 5552394500 | 379500 | 378500 | 379500 | 378000 | 375 |
| 595 | 20240327 | 092600 | 5410398000 | 378500 | 378500 | 379000 | 378500 | 138 |
| 596 | 20240327 | 092500 | 5358162000 | 378000 | 377000 | 378500 | 377000 | 478 |
| 597 | 20240327 | 092400 | 5177540500 | 377000 | 377500 | 377500 | 376500 | 527 |
| 598 | 20240327 | 092300 | 4978692000 | 377500 | 377000 | 378000 | 376500 | 394 |
| 599 | 20240327 | 092200 | 4830046000 | 377000 | 377500 | 377500 | 376000 | 442 |
| 600 | 20240327 | 092100 | 4663383000 | 377500 | 377500 | 377500 | 376500 | 55 |
| 601 | 20240327 | 092000 | 4642643500 | 377000 | 376000 | 378000 | 376000 | 484 |
| 602 | 20240327 | 091900 | 4460069000 | 376000 | 375500 | 376000 | 375000 | 262 |
| 603 | 20240327 | 091800 | 4361621500 | 375500 | 377000 | 377000 | 375500 | 264 |
| 604 | 20240327 | 091700 | 4262264000 | 377000 | 375500 | 377000 | 375000 | 783 |
| 605 | 20240327 | 091600 | 3967822500 | 375500 | 376500 | 376500 | 374500 | 973 |
| 606 | 20240327 | 091500 | 3602847000 | 376000 | 376000 | 376000 | 375000 | 701 |
| 607 | 20240327 | 091400 | 3339728000 | 376000 | 376000 | 376500 | 375000 | 1089 |
| 608 | 20240327 | 091300 | 2930568500 | 376000 | 377500 | 377500 | 376000 | 795 |
| 609 | 20240327 | 091200 | 2631149500 | 377500 | 377500 | 378000 | 377500 | 322 |
| 610 | 20240327 | 091100 | 2509591500 | 377500 | 378500 | 378500 | 377500 | 285 |
| 611 | 20240327 | 091000 | 2401966500 | 378000 | 377500 | 378500 | 377000 | 994 |
| 612 | 20240327 | 090900 | 2026466000 | 378000 | 379500 | 379500 | 378000 | 617 |
| 613 | 20240327 | 090800 | 1793019000 | 379500 | 379500 | 380000 | 378500 | 770 |
| 614 | 20240327 | 090700 | 1500949000 | 379500 | 380500 | 380500 | 379000 | 517 |
| 615 | 20240327 | 090600 | 1304528000 | 380000 | 381000 | 381500 | 380000 | 591 |
| 616 | 20240327 | 090500 | 1079478500 | 381500 | 381500 | 381500 | 381000 | 159 |
| 617 | 20240327 | 090400 | 1018821500 | 381000 | 378500 | 381500 | 378500 | 493 |
| 618 | 20240327 | 090300 | 831212500 | 378500 | 379500 | 380000 | 378000 | 141 |
| 619 | 20240327 | 090200 | 777818500 | 379500 | 378000 | 380000 | 378000 | 198 |
| 620 | 20240327 | 090100 | 702720000 | 378000 | 377000 | 380000 | 377000 | 453 |
| 621 | 20240327 | 090000 | 531413500 | 377500 | 378500 | 380000 | 377000 | 1405 |