35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 184500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 15805 |
| 3 | 20240320 | 184400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 4 | 20240320 | 184300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 5 | 20240320 | 184200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 6 | 20240320 | 184100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 7 | 20240320 | 184000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 8 | 20240320 | 183900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 9 | 20240320 | 183800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 10 | 20240320 | 183700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 11 | 20240320 | 183600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 12 | 20240320 | 183500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 13 | 20240320 | 183400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 14 | 20240320 | 183300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 15 | 20240320 | 183200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 16 | 20240320 | 183100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 17 | 20240320 | 183000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 18 | 20240320 | 182900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 19 | 20240320 | 182800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 20 | 20240320 | 182700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 21 | 20240320 | 182600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 22 | 20240320 | 182500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 23 | 20240320 | 182400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 24 | 20240320 | 182300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 25 | 20240320 | 182200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 26 | 20240320 | 182100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 27 | 20240320 | 182000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 28 | 20240320 | 181900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 29 | 20240320 | 181800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 30 | 20240320 | 181700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 31 | 20240320 | 181600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 32 | 20240320 | 181500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 15805 |
| 33 | 20240320 | 181400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 34 | 20240320 | 181300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 35 | 20240320 | 181200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 36 | 20240320 | 181100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 37 | 20240320 | 181000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 38 | 20240320 | 180900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 39 | 20240320 | 180800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 40 | 20240320 | 180700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 41 | 20240320 | 180600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 42 | 20240320 | 180500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 43 | 20240320 | 180400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 44 | 20240320 | 180300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 45 | 20240320 | 180200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 46 | 20240320 | 180100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 47 | 20240320 | 180000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 48 | 20240320 | 175900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 49 | 20240320 | 175800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 50 | 20240320 | 175700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 51 | 20240320 | 175600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 52 | 20240320 | 175500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 53 | 20240320 | 175400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 54 | 20240320 | 175300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 55 | 20240320 | 175200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 56 | 20240320 | 175100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 57 | 20240320 | 175000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 58 | 20240320 | 174900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 59 | 20240320 | 174800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 60 | 20240320 | 174700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 61 | 20240320 | 174600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 62 | 20240320 | 174500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 15805 |
| 63 | 20240320 | 174400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 64 | 20240320 | 174300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 65 | 20240320 | 174200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 66 | 20240320 | 174100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 67 | 20240320 | 174000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 68 | 20240320 | 173900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 69 | 20240320 | 173800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 70 | 20240320 | 173700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 71 | 20240320 | 173600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 72 | 20240320 | 173500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 73 | 20240320 | 173400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 74 | 20240320 | 173300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 75 | 20240320 | 173200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 76 | 20240320 | 173100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 77 | 20240320 | 173000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 78 | 20240320 | 172900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 79 | 20240320 | 172800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 80 | 20240320 | 172700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 81 | 20240320 | 172600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 82 | 20240320 | 172500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 83 | 20240320 | 172400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 84 | 20240320 | 172300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 85 | 20240320 | 172200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 86 | 20240320 | 172100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 87 | 20240320 | 172000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 88 | 20240320 | 171900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 89 | 20240320 | 171800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 90 | 20240320 | 171700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 91 | 20240320 | 171600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 92 | 20240320 | 171500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 15805 |
| 93 | 20240320 | 171400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 94 | 20240320 | 171300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 95 | 20240320 | 171200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 96 | 20240320 | 171100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 97 | 20240320 | 171000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 98 | 20240320 | 170900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 99 | 20240320 | 170800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 100 | 20240320 | 170700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 101 | 20240320 | 170600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 102 | 20240320 | 170500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 103 | 20240320 | 170400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 104 | 20240320 | 170300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 105 | 20240320 | 170200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 106 | 20240320 | 170100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 107 | 20240320 | 170000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 108 | 20240320 | 165900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 109 | 20240320 | 165800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 110 | 20240320 | 165700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 111 | 20240320 | 165600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 112 | 20240320 | 165500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 113 | 20240320 | 165400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 114 | 20240320 | 165300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 115 | 20240320 | 165200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 116 | 20240320 | 165100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 117 | 20240320 | 165000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 118 | 20240320 | 164900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 119 | 20240320 | 164800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 120 | 20240320 | 164700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 121 | 20240320 | 164600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 122 | 20240320 | 164500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 15805 |
| 123 | 20240320 | 164400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 124 | 20240320 | 164300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 125 | 20240320 | 164200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 126 | 20240320 | 164100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 127 | 20240320 | 164000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 128 | 20240320 | 163900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 129 | 20240320 | 163800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 130 | 20240320 | 163700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 131 | 20240320 | 163600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 132 | 20240320 | 163500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 133 | 20240320 | 163400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 134 | 20240320 | 163300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 135 | 20240320 | 163200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 136 | 20240320 | 163100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 137 | 20240320 | 163000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 138 | 20240320 | 162900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 139 | 20240320 | 162800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 140 | 20240320 | 162700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 141 | 20240320 | 162600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 142 | 20240320 | 162500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 143 | 20240320 | 162400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 144 | 20240320 | 162300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 145 | 20240320 | 162200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 146 | 20240320 | 162100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 147 | 20240320 | 162000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 148 | 20240320 | 161900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 149 | 20240320 | 161800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 150 | 20240320 | 161700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 151 | 20240320 | 161600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 152 | 20240320 | 161500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 15805 |
| 153 | 20240320 | 161400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 154 | 20240320 | 161300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 155 | 20240320 | 161200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 156 | 20240320 | 161100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 157 | 20240320 | 161000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 158 | 20240320 | 160900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 159 | 20240320 | 160800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 160 | 20240320 | 160700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 161 | 20240320 | 160600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 162 | 20240320 | 160500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 163 | 20240320 | 160400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 164 | 20240320 | 160300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 165 | 20240320 | 160200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 166 | 20240320 | 160100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 167 | 20240320 | 160000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 168 | 20240320 | 155900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 169 | 20240320 | 155800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 170 | 20240320 | 155700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 171 | 20240320 | 155600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 172 | 20240320 | 155500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 173 | 20240320 | 155400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 174 | 20240320 | 155300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 175 | 20240320 | 155200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 176 | 20240320 | 155100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 177 | 20240320 | 155000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 178 | 20240320 | 154900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 179 | 20240320 | 154800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 180 | 20240320 | 154700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 181 | 20240320 | 154600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 182 | 20240320 | 154500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 15805 |
| 183 | 20240320 | 154400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 184 | 20240320 | 154300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 185 | 20240320 | 154200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 186 | 20240320 | 154100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 187 | 20240320 | 154000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 188 | 20240320 | 153900 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 189 | 20240320 | 153800 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 190 | 20240320 | 153700 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 191 | 20240320 | 153600 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 192 | 20240320 | 153500 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 193 | 20240320 | 153400 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 194 | 20240320 | 153300 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 195 | 20240320 | 153200 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 196 | 20240320 | 153100 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 0 |
| 197 | 20240320 | 153000 | 209240868000 | 426500 | 426500 | 426500 | 426500 | 15805 |
| 198 | 20240320 | 152900 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 199 | 20240320 | 152800 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 200 | 20240320 | 152700 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 201 | 20240320 | 152600 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 202 | 20240320 | 152500 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 203 | 20240320 | 152400 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 204 | 20240320 | 152300 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 205 | 20240320 | 152200 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 206 | 20240320 | 152100 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 207 | 20240320 | 152000 | 202500035500 | 427000 | 427000 | 427000 | 427000 | 0 |
| 208 | 20240320 | 151900 | 202500035500 | 427000 | 427000 | 427000 | 426500 | 1964 |
| 209 | 20240320 | 151800 | 201662320000 | 427000 | 426500 | 427000 | 426500 | 1455 |
| 210 | 20240320 | 151700 | 201041586000 | 426500 | 426500 | 427000 | 426500 | 1439 |
| 211 | 20240320 | 151600 | 200427768500 | 427000 | 426500 | 427000 | 426500 | 1331 |
| 212 | 20240320 | 151500 | 199859827500 | 426500 | 427000 | 427000 | 426500 | 1039 |
| 213 | 20240320 | 151400 | 199416599000 | 426500 | 426500 | 427000 | 426500 | 1037 |
| 214 | 20240320 | 151300 | 198974048000 | 427000 | 426500 | 427000 | 426500 | 2456 |
| 215 | 20240320 | 151200 | 197926236500 | 426500 | 426500 | 427000 | 426500 | 1444 |
| 216 | 20240320 | 151100 | 197310307000 | 426500 | 426500 | 427000 | 426500 | 1103 |
| 217 | 20240320 | 151000 | 196839807000 | 427000 | 426500 | 427000 | 426500 | 1436 |
| 218 | 20240320 | 150900 | 196227287000 | 427000 | 427000 | 427000 | 426500 | 1872 |
| 219 | 20240320 | 150800 | 195428800500 | 427000 | 427000 | 427500 | 426500 | 1540 |
| 220 | 20240320 | 150700 | 194771470500 | 427000 | 427000 | 427500 | 427000 | 5780 |
| 221 | 20240320 | 150600 | 192303308500 | 427000 | 427000 | 427500 | 427000 | 610 |
| 222 | 20240320 | 150500 | 192042796500 | 427500 | 427000 | 427500 | 427000 | 654 |
| 223 | 20240320 | 150400 | 191763505500 | 427000 | 427500 | 427500 | 427000 | 638 |
| 224 | 20240320 | 150300 | 191490945000 | 427000 | 427000 | 427500 | 427000 | 989 |
| 225 | 20240320 | 150200 | 191068600500 | 427000 | 427000 | 427500 | 427000 | 874 |
| 226 | 20240320 | 150100 | 190695367500 | 427500 | 427000 | 427500 | 427000 | 822 |
| 227 | 20240320 | 150000 | 190344297000 | 427000 | 427000 | 427500 | 427000 | 1048 |
| 228 | 20240320 | 145900 | 189896742500 | 427000 | 428000 | 428000 | 427000 | 2808 |
| 229 | 20240320 | 145800 | 188696635500 | 427500 | 427500 | 428000 | 427500 | 836 |
| 230 | 20240320 | 145700 | 188339203500 | 428000 | 428000 | 428000 | 427500 | 195 |
| 231 | 20240320 | 145600 | 188255818500 | 428000 | 427500 | 428000 | 427500 | 308 |
| 232 | 20240320 | 145500 | 188124099000 | 428000 | 427500 | 428000 | 427500 | 577 |
| 233 | 20240320 | 145400 | 187877325000 | 427500 | 427000 | 427500 | 427000 | 1462 |
| 234 | 20240320 | 145300 | 187252398000 | 427000 | 426500 | 427500 | 426500 | 7777 |
| 235 | 20240320 | 145200 | 183930918500 | 426500 | 427000 | 427000 | 426500 | 406 |
| 236 | 20240320 | 145100 | 183757697500 | 427000 | 426500 | 427000 | 426500 | 831 |
| 237 | 20240320 | 145000 | 183403177000 | 426500 | 426500 | 427000 | 426500 | 431 |
| 238 | 20240320 | 144900 | 183219336500 | 427000 | 426500 | 427000 | 426500 | 530 |
| 239 | 20240320 | 144800 | 182993144000 | 426500 | 426500 | 427000 | 426500 | 840 |
| 240 | 20240320 | 144700 | 182634845000 | 426500 | 426500 | 427000 | 426500 | 376 |
| 241 | 20240320 | 144600 | 182474422500 | 426500 | 426500 | 427000 | 426500 | 629 |
| 242 | 20240320 | 144500 | 182206129000 | 426500 | 426500 | 427000 | 426500 | 541 |
| 243 | 20240320 | 144400 | 181975359000 | 426500 | 426500 | 427000 | 426500 | 1544 |
| 244 | 20240320 | 144300 | 181316832500 | 426500 | 426500 | 427000 | 426500 | 698 |
| 245 | 20240320 | 144200 | 181019133000 | 426500 | 426500 | 427000 | 426500 | 307 |
| 246 | 20240320 | 144100 | 180888184000 | 426500 | 426500 | 427000 | 426500 | 500 |
| 247 | 20240320 | 144000 | 180674849500 | 426500 | 426500 | 427000 | 426500 | 608 |
| 248 | 20240320 | 143900 | 180415521000 | 426500 | 426500 | 427000 | 426500 | 825 |
| 249 | 20240320 | 143800 | 180063573000 | 426500 | 426500 | 427000 | 426500 | 487 |
| 250 | 20240320 | 143700 | 179855851500 | 426500 | 427000 | 427000 | 426500 | 289 |
| 251 | 20240320 | 143600 | 179732583500 | 426500 | 427000 | 427000 | 426500 | 532 |
| 252 | 20240320 | 143500 | 179505593500 | 427000 | 426500 | 427000 | 426500 | 359 |
| 253 | 20240320 | 143400 | 179352461500 | 427000 | 426500 | 427000 | 426500 | 274 |
| 254 | 20240320 | 143300 | 179235564000 | 426500 | 426500 | 427000 | 426500 | 460 |
| 255 | 20240320 | 143200 | 179039347500 | 426500 | 426500 | 427000 | 426500 | 869 |
| 256 | 20240320 | 143100 | 178668710500 | 426500 | 426500 | 427000 | 426500 | 307 |
| 257 | 20240320 | 143000 | 178537758500 | 426500 | 427000 | 427000 | 426500 | 515 |
| 258 | 20240320 | 142900 | 178318030000 | 426500 | 426500 | 427000 | 426500 | 513 |
| 259 | 20240320 | 142800 | 178099175000 | 426500 | 426500 | 427000 | 426500 | 555 |
| 260 | 20240320 | 142700 | 177862342500 | 426500 | 426500 | 427000 | 426500 | 942 |
| 261 | 20240320 | 142600 | 177460539500 | 427000 | 426500 | 427000 | 426500 | 1089 |
| 262 | 20240320 | 142500 | 176996061000 | 426500 | 426500 | 427000 | 426500 | 334 |
| 263 | 20240320 | 142400 | 176853580000 | 426500 | 426500 | 427000 | 426500 | 381 |
| 264 | 20240320 | 142300 | 176691020500 | 426500 | 426500 | 427000 | 426500 | 309 |
| 265 | 20240320 | 142200 | 176559197500 | 426500 | 426500 | 427000 | 426500 | 394 |
| 266 | 20240320 | 142100 | 176391127000 | 426500 | 426500 | 427000 | 426500 | 772 |
| 267 | 20240320 | 142000 | 176061829500 | 426500 | 426500 | 427000 | 426500 | 291 |
| 268 | 20240320 | 141900 | 175937697000 | 426500 | 427000 | 427000 | 426500 | 783 |
| 269 | 20240320 | 141800 | 175603699500 | 426500 | 427000 | 427000 | 426500 | 530 |
| 270 | 20240320 | 141700 | 175377538500 | 426500 | 426500 | 427000 | 426500 | 378 |
| 271 | 20240320 | 141600 | 175216306000 | 426500 | 426500 | 427000 | 426500 | 270 |
| 272 | 20240320 | 141500 | 175101117500 | 426500 | 426500 | 427000 | 426500 | 467 |
| 273 | 20240320 | 141400 | 174901831500 | 426500 | 426500 | 427000 | 426500 | 367 |
| 274 | 20240320 | 141300 | 174745286500 | 427000 | 426500 | 427000 | 426500 | 456 |
| 275 | 20240320 | 141200 | 174550749000 | 426500 | 427000 | 427000 | 426500 | 307 |
| 276 | 20240320 | 141100 | 174419751500 | 426500 | 426500 | 427000 | 426500 | 495 |
| 277 | 20240320 | 141000 | 174208565000 | 427000 | 426500 | 427000 | 426500 | 536 |
| 278 | 20240320 | 140900 | 173979765000 | 426500 | 426500 | 427000 | 426500 | 770 |
| 279 | 20240320 | 140800 | 173651191000 | 426500 | 427000 | 427000 | 426500 | 270 |
| 280 | 20240320 | 140700 | 173536011500 | 427000 | 426500 | 427000 | 426500 | 773 |
| 281 | 20240320 | 140600 | 173206291500 | 426500 | 426500 | 427000 | 426500 | 427 |
| 282 | 20240320 | 140500 | 173024163000 | 426500 | 426500 | 427000 | 426500 | 376 |
| 283 | 20240320 | 140400 | 172863793500 | 426500 | 427000 | 427000 | 426500 | 356 |
| 284 | 20240320 | 140300 | 172711933500 | 426500 | 427000 | 427000 | 426500 | 86 |
| 285 | 20240320 | 140200 | 172675244000 | 426500 | 427000 | 427000 | 426500 | 319 |
| 286 | 20240320 | 140100 | 172539127500 | 426500 | 426500 | 427000 | 426500 | 1624 |
| 287 | 20240320 | 140000 | 171845835500 | 426500 | 426500 | 427000 | 426500 | 576 |
| 288 | 20240320 | 135900 | 171600141500 | 426500 | 426500 | 427000 | 426500 | 299 |
| 289 | 20240320 | 135800 | 171472609500 | 426500 | 426500 | 427000 | 426500 | 553 |
| 290 | 20240320 | 135700 | 171236669000 | 427000 | 426500 | 427000 | 426500 | 349 |
| 291 | 20240320 | 135600 | 171087795500 | 426500 | 426500 | 427000 | 426500 | 344 |
| 292 | 20240320 | 135500 | 170941074000 | 426500 | 426500 | 427000 | 426500 | 1490 |
| 293 | 20240320 | 135400 | 170305572000 | 426500 | 426500 | 427000 | 426500 | 2629 |
| 294 | 20240320 | 135300 | 169184254500 | 426500 | 427000 | 427000 | 426500 | 291 |
| 295 | 20240320 | 135200 | 169060133500 | 426500 | 426500 | 427000 | 426500 | 949 |
| 296 | 20240320 | 135100 | 168655368000 | 426500 | 426500 | 427000 | 426500 | 283 |
| 297 | 20240320 | 135000 | 168534652500 | 427000 | 426500 | 427000 | 426500 | 252 |
| 298 | 20240320 | 134900 | 168427123000 | 427000 | 426500 | 427000 | 426500 | 297 |
| 299 | 20240320 | 134800 | 168300407000 | 426500 | 426500 | 427000 | 426500 | 1020 |
| 300 | 20240320 | 134700 | 167865285500 | 426500 | 426500 | 427000 | 426500 | 121 |
| 301 | 20240320 | 134600 | 167813674000 | 426500 | 427000 | 427000 | 426500 | 668 |
| 302 | 20240320 | 134500 | 167528698000 | 427000 | 426500 | 427000 | 426500 | 325 |
| 303 | 20240320 | 134400 | 167389981500 | 426500 | 427000 | 427000 | 426500 | 294 |
| 304 | 20240320 | 134300 | 167264521000 | 427000 | 427000 | 427000 | 426500 | 447 |
| 305 | 20240320 | 134200 | 167073714500 | 427500 | 426500 | 427500 | 426500 | 3785 |
| 306 | 20240320 | 134100 | 165457599500 | 427000 | 427000 | 427000 | 426500 | 421 |
| 307 | 20240320 | 134000 | 165278015500 | 427000 | 427000 | 427000 | 426500 | 181 |
| 308 | 20240320 | 133900 | 165200800500 | 427000 | 426500 | 427000 | 426500 | 312 |
| 309 | 20240320 | 133800 | 165067666500 | 427000 | 427000 | 427000 | 426500 | 282 |
| 310 | 20240320 | 133700 | 164947322500 | 427000 | 426500 | 427000 | 426500 | 328 |
| 311 | 20240320 | 133600 | 164807359500 | 427000 | 426500 | 427000 | 426500 | 720 |
| 312 | 20240320 | 133500 | 164500050500 | 426500 | 426500 | 427000 | 426500 | 780 |
| 313 | 20240320 | 133400 | 164167196000 | 426500 | 426500 | 427000 | 426500 | 518 |
| 314 | 20240320 | 133300 | 163946222500 | 427000 | 426500 | 427000 | 426500 | 371 |
| 315 | 20240320 | 133200 | 163787986000 | 426500 | 427000 | 427000 | 426500 | 1378 |
| 316 | 20240320 | 133100 | 163200237500 | 427000 | 426500 | 427000 | 426500 | 475 |
| 317 | 20240320 | 133000 | 162997596000 | 426500 | 426500 | 427000 | 426500 | 440 |
| 318 | 20240320 | 132900 | 162809883500 | 426500 | 426500 | 427000 | 426500 | 1899 |
| 319 | 20240320 | 132800 | 161999937500 | 426500 | 427000 | 427500 | 426500 | 2214 |
| 320 | 20240320 | 132700 | 161054543500 | 427000 | 427000 | 427500 | 427000 | 722 |
| 321 | 20240320 | 132600 | 160746099000 | 427000 | 427000 | 427500 | 427000 | 425 |
| 322 | 20240320 | 132500 | 160564607500 | 427500 | 427500 | 427500 | 427000 | 727 |
| 323 | 20240320 | 132400 | 160254148500 | 427500 | 427000 | 427500 | 427000 | 461 |
| 324 | 20240320 | 132300 | 160057248000 | 427000 | 427000 | 427500 | 427000 | 1079 |
| 325 | 20240320 | 132200 | 159596388500 | 427000 | 427500 | 427500 | 427000 | 335 |
| 326 | 20240320 | 132100 | 159453320500 | 427000 | 427000 | 427500 | 427000 | 214 |
| 327 | 20240320 | 132000 | 159361936000 | 427000 | 427500 | 428000 | 427000 | 2174 |
| 328 | 20240320 | 131900 | 158432605500 | 428000 | 427500 | 428000 | 427500 | 1208 |
| 329 | 20240320 | 131800 | 157916166000 | 427500 | 428000 | 428000 | 427500 | 303 |
| 330 | 20240320 | 131700 | 157786618500 | 428000 | 428000 | 428000 | 427500 | 546 |
| 331 | 20240320 | 131600 | 157553187500 | 428000 | 428000 | 428000 | 427500 | 274 |
| 332 | 20240320 | 131500 | 157436002500 | 427500 | 428000 | 428000 | 427500 | 261 |
| 333 | 20240320 | 131400 | 157324404500 | 427500 | 428000 | 428000 | 427500 | 275 |
| 334 | 20240320 | 131300 | 157206830000 | 427500 | 428000 | 428000 | 427500 | 78 |
| 335 | 20240320 | 131200 | 157173468500 | 427500 | 428000 | 428000 | 427500 | 270 |
| 336 | 20240320 | 131100 | 157058013500 | 427500 | 428000 | 428000 | 427500 | 148 |
| 337 | 20240320 | 131000 | 156994710500 | 428000 | 428000 | 428000 | 427500 | 686 |
| 338 | 20240320 | 130900 | 156701123500 | 428000 | 428000 | 428000 | 427500 | 71 |
| 339 | 20240320 | 130800 | 156670750500 | 428000 | 428000 | 428000 | 427500 | 286 |
| 340 | 20240320 | 130700 | 156548435500 | 428000 | 428000 | 428000 | 427500 | 167 |
| 341 | 20240320 | 130600 | 156477026000 | 427500 | 428000 | 428000 | 427500 | 112 |
| 342 | 20240320 | 130500 | 156429119000 | 427500 | 427500 | 428000 | 427500 | 199 |
| 343 | 20240320 | 130400 | 156343962000 | 428000 | 427500 | 428000 | 427500 | 1021 |
| 344 | 20240320 | 130300 | 155906986500 | 427500 | 427500 | 428000 | 427500 | 2197 |
| 345 | 20240320 | 130200 | 154967177500 | 427500 | 428000 | 428000 | 427500 | 830 |
| 346 | 20240320 | 130100 | 154611955000 | 427500 | 428000 | 428000 | 427500 | 1354 |
| 347 | 20240320 | 130000 | 154032468000 | 428000 | 427500 | 428000 | 427500 | 297 |
| 348 | 20240320 | 125900 | 153905372500 | 428000 | 428000 | 428000 | 427500 | 445 |
| 349 | 20240320 | 125800 | 153714939000 | 428000 | 428000 | 428000 | 427500 | 451 |
| 350 | 20240320 | 125700 | 153521923500 | 427500 | 427500 | 427500 | 427000 | 2618 |
| 351 | 20240320 | 125600 | 152402754000 | 427500 | 427000 | 427500 | 427000 | 292 |
| 352 | 20240320 | 125500 | 152278057500 | 427000 | 427000 | 427500 | 427000 | 427 |
| 353 | 20240320 | 125400 | 152095701000 | 427000 | 427000 | 427500 | 427000 | 508 |
| 354 | 20240320 | 125300 | 151878738500 | 427000 | 427000 | 427500 | 427000 | 296 |
| 355 | 20240320 | 125200 | 151752337000 | 427000 | 427500 | 427500 | 427000 | 288 |
| 356 | 20240320 | 125100 | 151629339000 | 427000 | 427000 | 427500 | 427000 | 849 |
| 357 | 20240320 | 125000 | 151266725500 | 427000 | 427000 | 427500 | 427000 | 275 |
| 358 | 20240320 | 124900 | 151149292500 | 427000 | 427000 | 427500 | 427000 | 163 |
| 359 | 20240320 | 124800 | 151079687000 | 427000 | 427500 | 427500 | 427000 | 129 |
| 360 | 20240320 | 124700 | 151024580500 | 427000 | 427500 | 427500 | 427000 | 211 |
| 361 | 20240320 | 124600 | 150934478000 | 427000 | 427500 | 427500 | 427000 | 369 |
| 362 | 20240320 | 124500 | 150776893000 | 427500 | 427500 | 427500 | 427000 | 627 |
| 363 | 20240320 | 124400 | 150509105500 | 427500 | 427000 | 427500 | 427000 | 185 |
| 364 | 20240320 | 124300 | 150430097500 | 427000 | 426500 | 427500 | 426500 | 1308 |
| 365 | 20240320 | 124200 | 149871643500 | 426500 | 427000 | 427000 | 426500 | 201 |
| 366 | 20240320 | 124100 | 149785904000 | 426500 | 427000 | 427000 | 426500 | 190 |
| 367 | 20240320 | 124000 | 149704837500 | 427000 | 427000 | 427000 | 426500 | 161 |
| 368 | 20240320 | 123900 | 149636158000 | 426500 | 426500 | 427000 | 426500 | 156 |
| 369 | 20240320 | 123800 | 149569594000 | 426500 | 426500 | 427000 | 426500 | 936 |
| 370 | 20240320 | 123700 | 149170377000 | 426500 | 427500 | 427500 | 426500 | 2404 |
| 371 | 20240320 | 123600 | 148143901000 | 427000 | 427500 | 427500 | 427000 | 225 |
| 372 | 20240320 | 123500 | 148047798000 | 427500 | 427000 | 427500 | 427000 | 433 |
| 373 | 20240320 | 123400 | 147862805500 | 427500 | 427500 | 427500 | 427000 | 149 |
| 374 | 20240320 | 123300 | 147799127000 | 427500 | 427000 | 427500 | 427000 | 992 |
| 375 | 20240320 | 123200 | 147375092500 | 427000 | 427000 | 427500 | 427000 | 1085 |
| 376 | 20240320 | 123100 | 146911283000 | 427500 | 427500 | 427500 | 427000 | 155 |
| 377 | 20240320 | 123000 | 146845034500 | 427000 | 427000 | 427500 | 427000 | 296 |
| 378 | 20240320 | 122900 | 146718612000 | 427500 | 426500 | 427500 | 426500 | 2418 |
| 379 | 20240320 | 122800 | 145686145500 | 427000 | 427000 | 427000 | 426500 | 449 |
| 380 | 20240320 | 122700 | 145494457000 | 427000 | 426500 | 427000 | 426500 | 283 |
| 381 | 20240320 | 122600 | 145373724500 | 427000 | 426500 | 427000 | 426500 | 257 |
| 382 | 20240320 | 122500 | 145264090500 | 426500 | 426500 | 427000 | 426500 | 184 |
| 383 | 20240320 | 122400 | 145185589000 | 427000 | 426500 | 427000 | 426500 | 309 |
| 384 | 20240320 | 122300 | 145053775500 | 427000 | 426500 | 427000 | 426500 | 757 |
| 385 | 20240320 | 122200 | 144730886000 | 426500 | 426500 | 427000 | 426500 | 274 |
| 386 | 20240320 | 122100 | 144613980500 | 426500 | 426500 | 427000 | 426500 | 478 |
| 387 | 20240320 | 122000 | 144410009500 | 426500 | 427000 | 427000 | 426500 | 143 |
| 388 | 20240320 | 121900 | 144348985500 | 427000 | 427000 | 427000 | 426500 | 174 |
| 389 | 20240320 | 121800 | 144274748500 | 426500 | 427000 | 427000 | 426500 | 237 |
| 390 | 20240320 | 121700 | 144173632500 | 427000 | 426500 | 427000 | 426500 | 393 |
| 391 | 20240320 | 121600 | 144005885000 | 427000 | 426500 | 427000 | 426500 | 348 |
| 392 | 20240320 | 121500 | 143857433000 | 426500 | 426500 | 427000 | 426500 | 447 |
| 393 | 20240320 | 121400 | 143666770000 | 426500 | 426500 | 427000 | 426500 | 706 |
| 394 | 20240320 | 121300 | 143365459000 | 426500 | 427000 | 427000 | 426500 | 316 |
| 395 | 20240320 | 121200 | 143230676500 | 427000 | 427000 | 427000 | 426500 | 416 |
| 396 | 20240320 | 121100 | 143053131000 | 426500 | 427000 | 427000 | 426500 | 269 |
| 397 | 20240320 | 121000 | 142938368500 | 427000 | 427000 | 427000 | 426500 | 478 |
| 398 | 20240320 | 120900 | 142734462500 | 426500 | 427000 | 427000 | 426500 | 564 |
| 399 | 20240320 | 120800 | 142493892500 | 426500 | 426500 | 427000 | 426500 | 370 |
| 400 | 20240320 | 120700 | 142336059500 | 426500 | 427000 | 427000 | 426500 | 304 |
| 401 | 20240320 | 120600 | 142206386500 | 426500 | 426500 | 427000 | 426500 | 381 |
| 402 | 20240320 | 120500 | 142043881500 | 427000 | 427000 | 427000 | 426500 | 212 |
| 403 | 20240320 | 120400 | 141953445500 | 426500 | 426500 | 427000 | 426500 | 296 |
| 404 | 20240320 | 120300 | 141827155500 | 426500 | 426500 | 427000 | 426500 | 312 |
| 405 | 20240320 | 120200 | 141694062000 | 426500 | 426500 | 427000 | 426500 | 954 |
| 406 | 20240320 | 120100 | 141287180500 | 426500 | 427000 | 427000 | 426000 | 1779 |
| 407 | 20240320 | 120000 | 140528510500 | 426500 | 426500 | 427000 | 426500 | 488 |
| 408 | 20240320 | 115900 | 140320372000 | 426500 | 427000 | 427000 | 426500 | 136 |
| 409 | 20240320 | 115800 | 140262352500 | 426500 | 427000 | 427500 | 426500 | 1035 |
| 410 | 20240320 | 115700 | 139820404500 | 427000 | 427000 | 427500 | 427000 | 135 |
| 411 | 20240320 | 115600 | 139762758000 | 427000 | 427000 | 427500 | 427000 | 88 |
| 412 | 20240320 | 115500 | 139725179500 | 427000 | 427500 | 427500 | 427000 | 698 |
| 413 | 20240320 | 115400 | 139427124000 | 427500 | 427000 | 427500 | 427000 | 217 |
| 414 | 20240320 | 115300 | 139334395000 | 427000 | 427500 | 427500 | 427000 | 160 |
| 415 | 20240320 | 115200 | 139266044000 | 427500 | 427500 | 428000 | 427000 | 422 |
| 416 | 20240320 | 115100 | 139085639000 | 427500 | 427500 | 427500 | 427000 | 855 |
| 417 | 20240320 | 115000 | 138720430500 | 427500 | 427500 | 427500 | 427000 | 543 |
| 418 | 20240320 | 114900 | 138488314000 | 427500 | 427500 | 428000 | 427000 | 566 |
| 419 | 20240320 | 114800 | 138246349500 | 427500 | 427000 | 427500 | 427000 | 494 |
| 420 | 20240320 | 114700 | 138035187000 | 427500 | 427500 | 428000 | 427000 | 845 |
| 421 | 20240320 | 114600 | 137673947000 | 427500 | 427000 | 428000 | 427000 | 1485 |
| 422 | 20240320 | 114500 | 137039207000 | 426500 | 427000 | 427500 | 426500 | 566 |
| 423 | 20240320 | 114400 | 136797534000 | 427500 | 427000 | 427500 | 426500 | 559 |
| 424 | 20240320 | 114300 | 136558860500 | 427000 | 426500 | 427000 | 426500 | 793 |
| 425 | 20240320 | 114200 | 136220268500 | 427000 | 426500 | 427000 | 426500 | 517 |
| 426 | 20240320 | 114100 | 135999646500 | 427000 | 426500 | 427000 | 426500 | 225 |
| 427 | 20240320 | 114000 | 135903682000 | 426500 | 426500 | 426500 | 426000 | 1813 |
| 428 | 20240320 | 113900 | 135130573500 | 426500 | 426500 | 426500 | 426000 | 497 |
| 429 | 20240320 | 113800 | 134918650500 | 426500 | 426000 | 426500 | 426000 | 309 |
| 430 | 20240320 | 113700 | 134786886000 | 426500 | 426000 | 426500 | 426000 | 283 |
| 431 | 20240320 | 113600 | 134666287500 | 426500 | 426000 | 426500 | 426000 | 356 |
| 432 | 20240320 | 113500 | 134514531000 | 426000 | 426000 | 426500 | 425500 | 1489 |
| 433 | 20240320 | 113400 | 133880216000 | 425500 | 425500 | 426000 | 425500 | 858 |
| 434 | 20240320 | 113300 | 133514775500 | 426000 | 426000 | 426000 | 425500 | 457 |
| 435 | 20240320 | 113200 | 133320159500 | 426000 | 425500 | 426000 | 425500 | 794 |
| 436 | 20240320 | 113100 | 132981998500 | 426000 | 426000 | 426000 | 425500 | 350 |
| 437 | 20240320 | 113000 | 132832936000 | 426000 | 426000 | 426000 | 425500 | 272 |
| 438 | 20240320 | 112900 | 132717134000 | 426000 | 426000 | 426000 | 425500 | 891 |
| 439 | 20240320 | 112800 | 132337606500 | 426000 | 425500 | 426000 | 425500 | 628 |
| 440 | 20240320 | 112700 | 132070162000 | 426000 | 426000 | 426000 | 425500 | 684 |
| 441 | 20240320 | 112600 | 131778849500 | 426000 | 426000 | 426000 | 425500 | 235 |
| 442 | 20240320 | 112500 | 131678758000 | 426000 | 426000 | 426000 | 425500 | 655 |
| 443 | 20240320 | 112400 | 131399746000 | 426000 | 426000 | 426500 | 425500 | 760 |
| 444 | 20240320 | 112300 | 131076011500 | 426000 | 426000 | 426500 | 425500 | 1460 |
| 445 | 20240320 | 112200 | 130454061000 | 425500 | 425500 | 426000 | 425500 | 269 |
| 446 | 20240320 | 112100 | 130339558000 | 425500 | 426000 | 426000 | 425500 | 1469 |
| 447 | 20240320 | 112000 | 129714041000 | 426000 | 425500 | 426000 | 425500 | 618 |
| 448 | 20240320 | 111900 | 129450886500 | 425500 | 426000 | 426500 | 425500 | 1004 |
| 449 | 20240320 | 111800 | 129023196500 | 426000 | 426500 | 426500 | 426000 | 407 |
| 450 | 20240320 | 111700 | 128849690000 | 426500 | 427000 | 427000 | 426500 | 1073 |
| 451 | 20240320 | 111600 | 128392049000 | 427000 | 426500 | 427000 | 426500 | 317 |
| 452 | 20240320 | 111500 | 128256816500 | 426500 | 426500 | 427000 | 426500 | 1407 |
| 453 | 20240320 | 111400 | 127656446500 | 426500 | 426500 | 427000 | 426500 | 510 |
| 454 | 20240320 | 111300 | 127438771500 | 426500 | 426500 | 427000 | 426500 | 248 |
| 455 | 20240320 | 111200 | 127332974500 | 427000 | 425500 | 427000 | 425000 | 6438 |
| 456 | 20240320 | 111100 | 124590507000 | 425500 | 425500 | 425500 | 425000 | 1008 |
| 457 | 20240320 | 111000 | 124161922500 | 425500 | 425500 | 426000 | 425000 | 1499 |
| 458 | 20240320 | 110900 | 123524138000 | 425500 | 425500 | 426000 | 425500 | 6616 |
| 459 | 20240320 | 110800 | 120709023500 | 425500 | 425500 | 426000 | 425500 | 1172 |
| 460 | 20240320 | 110700 | 120210269000 | 425500 | 425500 | 426000 | 425500 | 438 |
| 461 | 20240320 | 110600 | 120023869000 | 425500 | 425500 | 426000 | 425500 | 372 |
| 462 | 20240320 | 110500 | 119865549000 | 425500 | 426000 | 426000 | 425500 | 407 |
| 463 | 20240320 | 110400 | 119692292000 | 425500 | 426000 | 426000 | 425500 | 503 |
| 464 | 20240320 | 110300 | 119478216000 | 426000 | 426000 | 426000 | 425500 | 304 |
| 465 | 20240320 | 110200 | 119348787000 | 425500 | 426500 | 426500 | 425500 | 2174 |
| 466 | 20240320 | 110100 | 118422645500 | 426000 | 426500 | 426500 | 426000 | 914 |
| 467 | 20240320 | 110000 | 118033259500 | 426500 | 426000 | 426500 | 426000 | 1108 |
| 468 | 20240320 | 105900 | 117561220500 | 426000 | 426500 | 426500 | 426000 | 579 |
| 469 | 20240320 | 105800 | 117314539000 | 426500 | 426500 | 426500 | 426000 | 228 |
| 470 | 20240320 | 105700 | 117217347000 | 426500 | 426500 | 426500 | 426000 | 752 |
| 471 | 20240320 | 105600 | 116896636500 | 426500 | 426500 | 426500 | 426000 | 301 |
| 472 | 20240320 | 105500 | 116768327500 | 426000 | 426500 | 426500 | 426000 | 586 |
| 473 | 20240320 | 105400 | 116518537500 | 426500 | 426500 | 427000 | 426000 | 2334 |
| 474 | 20240320 | 105300 | 115523052500 | 427000 | 426500 | 427000 | 426500 | 1810 |
| 475 | 20240320 | 105200 | 114750554000 | 426500 | 426500 | 427000 | 426500 | 663 |
| 476 | 20240320 | 105100 | 114467666500 | 427000 | 426500 | 427000 | 426500 | 522 |
| 477 | 20240320 | 105000 | 114244953000 | 426500 | 427000 | 427000 | 426500 | 821 |
| 478 | 20240320 | 104900 | 113894544500 | 427000 | 426500 | 427000 | 426500 | 549 |
| 479 | 20240320 | 104800 | 113660319500 | 427000 | 426500 | 427000 | 426500 | 1025 |
| 480 | 20240320 | 104700 | 113223005500 | 427000 | 426500 | 427000 | 426500 | 278 |
| 481 | 20240320 | 104600 | 113104413000 | 427000 | 426500 | 427000 | 426500 | 723 |
| 482 | 20240320 | 104500 | 112796030000 | 427000 | 426500 | 427000 | 426500 | 1242 |
| 483 | 20240320 | 104400 | 112265962000 | 426500 | 427000 | 427000 | 426500 | 225 |
| 484 | 20240320 | 104300 | 112169967000 | 426500 | 427000 | 427000 | 426500 | 218 |
| 485 | 20240320 | 104200 | 112076957500 | 426500 | 427000 | 427000 | 426500 | 1718 |
| 486 | 20240320 | 104100 | 111343983500 | 426500 | 427000 | 427000 | 426500 | 2006 |
| 487 | 20240320 | 104000 | 110487802500 | 427000 | 426500 | 427000 | 426500 | 795 |
| 488 | 20240320 | 103900 | 110148478000 | 427000 | 427000 | 427000 | 426500 | 407 |
| 489 | 20240320 | 103800 | 109974746500 | 427000 | 427000 | 427000 | 426500 | 437 |
| 490 | 20240320 | 103700 | 109788168500 | 427000 | 427000 | 427000 | 426500 | 467 |
| 491 | 20240320 | 103600 | 109588803000 | 426500 | 426500 | 427000 | 426500 | 694 |
| 492 | 20240320 | 103500 | 109292612500 | 426500 | 425500 | 427000 | 425500 | 2884 |
| 493 | 20240320 | 103400 | 108063559000 | 425500 | 426000 | 426000 | 425500 | 714 |
| 494 | 20240320 | 103300 | 107759639000 | 426000 | 425500 | 426000 | 425000 | 1992 |
| 495 | 20240320 | 103200 | 106912079500 | 425500 | 426000 | 426000 | 425000 | 3636 |
| 496 | 20240320 | 103100 | 105365069500 | 426000 | 425500 | 426000 | 425500 | 536 |
| 497 | 20240320 | 103000 | 105136934500 | 425500 | 426000 | 426000 | 425500 | 1614 |
| 498 | 20240320 | 102900 | 104449573500 | 426000 | 426000 | 426000 | 425500 | 847 |
| 499 | 20240320 | 102800 | 104088894500 | 426000 | 425500 | 426000 | 425500 | 2432 |
| 500 | 20240320 | 102700 | 103053575000 | 425500 | 425500 | 425500 | 425000 | 3462 |
| 501 | 20240320 | 102600 | 101581658500 | 425000 | 425500 | 426000 | 425000 | 9614 |
| 502 | 20240320 | 102500 | 97490834000 | 426000 | 426000 | 426000 | 425500 | 1900 |
| 503 | 20240320 | 102400 | 96682164000 | 426000 | 426500 | 426500 | 425500 | 8388 |
| 504 | 20240320 | 102300 | 93109723000 | 426500 | 426500 | 426500 | 426000 | 4010 |
| 505 | 20240320 | 102200 | 91400344500 | 426000 | 426500 | 426500 | 426000 | 957 |
| 506 | 20240320 | 102100 | 90992378500 | 426500 | 426500 | 427000 | 426000 | 4699 |
| 507 | 20240320 | 102000 | 88988514500 | 427000 | 427000 | 427000 | 426500 | 756 |
| 508 | 20240320 | 101900 | 88666036000 | 427000 | 427000 | 427500 | 426500 | 2157 |
| 509 | 20240320 | 101800 | 87745178000 | 427000 | 427000 | 427500 | 427000 | 681 |
| 510 | 20240320 | 101700 | 87454381500 | 427000 | 427500 | 427500 | 427000 | 673 |
| 511 | 20240320 | 101600 | 87166874500 | 427500 | 427000 | 427500 | 426500 | 2771 |
| 512 | 20240320 | 101500 | 85983434500 | 427000 | 427000 | 427500 | 427000 | 1382 |
| 513 | 20240320 | 101400 | 85393301000 | 427000 | 427000 | 427500 | 427000 | 2181 |
| 514 | 20240320 | 101300 | 84461954000 | 427000 | 427500 | 427500 | 427000 | 4223 |
| 515 | 20240320 | 101200 | 82658695500 | 427000 | 427000 | 427500 | 427000 | 1535 |
| 516 | 20240320 | 101100 | 82003186500 | 427000 | 427500 | 427500 | 427000 | 648 |
| 517 | 20240320 | 101000 | 81726445000 | 427500 | 427000 | 427500 | 427000 | 515 |
| 518 | 20240320 | 100900 | 81506433000 | 427500 | 428000 | 428000 | 427000 | 2841 |
| 519 | 20240320 | 100800 | 80291910000 | 427500 | 427500 | 428000 | 427500 | 1073 |
| 520 | 20240320 | 100700 | 79833177000 | 427500 | 428000 | 428000 | 427500 | 534 |
| 521 | 20240320 | 100600 | 79604758500 | 428000 | 428000 | 428500 | 427500 | 569 |
| 522 | 20240320 | 100500 | 79361279000 | 428000 | 428000 | 428500 | 428000 | 1316 |
| 523 | 20240320 | 100400 | 78797999500 | 428500 | 428500 | 428500 | 428000 | 760 |
| 524 | 20240320 | 100300 | 78472655500 | 428500 | 428500 | 428500 | 428000 | 510 |
| 525 | 20240320 | 100200 | 78254286000 | 428500 | 428000 | 428500 | 428000 | 483 |
| 526 | 20240320 | 100100 | 78047506000 | 428500 | 428500 | 428500 | 428000 | 380 |
| 527 | 20240320 | 100000 | 77884770500 | 428000 | 427500 | 428500 | 427500 | 2992 |
| 528 | 20240320 | 095900 | 76604399500 | 427500 | 427500 | 428000 | 427500 | 767 |
| 529 | 20240320 | 095800 | 76276476500 | 427500 | 428000 | 428500 | 427500 | 1900 |
| 530 | 20240320 | 095700 | 75463507500 | 428500 | 428000 | 428500 | 428000 | 381 |
| 531 | 20240320 | 095600 | 75300429500 | 428000 | 428500 | 428500 | 428000 | 708 |
| 532 | 20240320 | 095500 | 74997331000 | 428000 | 428000 | 428500 | 428000 | 784 |
| 533 | 20240320 | 095400 | 74661514000 | 428500 | 428000 | 428500 | 428000 | 465 |
| 534 | 20240320 | 095300 | 74462387500 | 428000 | 428000 | 428500 | 427500 | 1181 |
| 535 | 20240320 | 095200 | 73956773000 | 428000 | 427000 | 428500 | 427000 | 2897 |
| 536 | 20240320 | 095100 | 72717896000 | 427000 | 427500 | 427500 | 427000 | 568 |
| 537 | 20240320 | 095000 | 72475300000 | 427000 | 427500 | 427500 | 427000 | 796 |
| 538 | 20240320 | 094900 | 72135240500 | 427500 | 427500 | 427500 | 427000 | 505 |
| 539 | 20240320 | 094800 | 71919391500 | 427500 | 428000 | 428000 | 427000 | 1756 |
| 540 | 20240320 | 094700 | 71168664000 | 428000 | 427500 | 428500 | 427500 | 1957 |
| 541 | 20240320 | 094600 | 70331349500 | 427000 | 427500 | 427500 | 427000 | 739 |
| 542 | 20240320 | 094500 | 70015663000 | 427500 | 427500 | 428000 | 427000 | 4458 |
| 543 | 20240320 | 094400 | 68110637500 | 428000 | 428000 | 428500 | 427500 | 2865 |
| 544 | 20240320 | 094300 | 66884507000 | 428500 | 428000 | 428500 | 428000 | 1064 |
| 545 | 20240320 | 094200 | 66428972000 | 428500 | 428500 | 428500 | 428000 | 1190 |
| 546 | 20240320 | 094100 | 65919381000 | 428500 | 429000 | 429500 | 428000 | 3573 |
| 547 | 20240320 | 094000 | 64387796000 | 429000 | 429000 | 429500 | 428500 | 2571 |
| 548 | 20240320 | 093900 | 63285023500 | 429000 | 429500 | 429500 | 428500 | 1523 |
| 549 | 20240320 | 093800 | 62631600000 | 429500 | 429000 | 429500 | 428500 | 2863 |
| 550 | 20240320 | 093700 | 61403351500 | 429000 | 428500 | 429000 | 428500 | 980 |
| 551 | 20240320 | 093600 | 60983399500 | 429000 | 428500 | 429000 | 428500 | 746 |
| 552 | 20240320 | 093500 | 60663502000 | 429000 | 428500 | 429000 | 428500 | 664 |
| 553 | 20240320 | 093400 | 60378832000 | 429000 | 429000 | 429500 | 428500 | 1156 |
| 554 | 20240320 | 093300 | 59882997000 | 429000 | 428500 | 430000 | 428500 | 3294 |
| 555 | 20240320 | 093200 | 58469581000 | 428500 | 428500 | 429000 | 428000 | 4339 |
| 556 | 20240320 | 093100 | 56609941500 | 428500 | 428500 | 429000 | 428000 | 1764 |
| 557 | 20240320 | 093000 | 55853814000 | 428000 | 428500 | 429000 | 428000 | 632 |
| 558 | 20240320 | 092900 | 55583050500 | 428500 | 429500 | 429500 | 428000 | 4619 |
| 559 | 20240320 | 092800 | 53601061500 | 429000 | 428500 | 429500 | 428000 | 3581 |
| 560 | 20240320 | 092700 | 52066251000 | 428000 | 429000 | 429000 | 428000 | 2250 |
| 561 | 20240320 | 092600 | 51102288500 | 429000 | 428500 | 430000 | 428500 | 4296 |
| 562 | 20240320 | 092500 | 49258489500 | 428500 | 428000 | 428500 | 427500 | 3643 |
| 563 | 20240320 | 092400 | 47698412500 | 427500 | 427000 | 428000 | 426500 | 2523 |
| 564 | 20240320 | 092300 | 46620260000 | 427000 | 427000 | 427500 | 426500 | 3279 |
| 565 | 20240320 | 092200 | 45220152000 | 426500 | 426000 | 427000 | 425500 | 4537 |
| 566 | 20240320 | 092100 | 43287374500 | 426000 | 427000 | 427500 | 426000 | 10247 |
| 567 | 20240320 | 092000 | 38916351500 | 427500 | 427500 | 428000 | 427000 | 2206 |
| 568 | 20240320 | 091900 | 37973446000 | 427500 | 428500 | 428500 | 427500 | 3153 |
| 569 | 20240320 | 091800 | 36624904500 | 428500 | 428500 | 428500 | 428000 | 1968 |
| 570 | 20240320 | 091700 | 35782074000 | 428500 | 429500 | 429500 | 428000 | 1248 |
| 571 | 20240320 | 091600 | 35246868500 | 429500 | 430000 | 430000 | 429500 | 1623 |
| 572 | 20240320 | 091500 | 34549468000 | 430000 | 427500 | 430000 | 427500 | 6251 |
| 573 | 20240320 | 091400 | 31870243000 | 427500 | 427500 | 428000 | 427500 | 2304 |
| 574 | 20240320 | 091300 | 30885167500 | 427500 | 428000 | 428500 | 427500 | 4523 |
| 575 | 20240320 | 091200 | 28950007500 | 428000 | 428000 | 428500 | 428000 | 2909 |
| 576 | 20240320 | 091100 | 27704925500 | 428500 | 428000 | 429000 | 428000 | 3253 |
| 577 | 20240320 | 091000 | 26311912000 | 428500 | 429000 | 429000 | 428000 | 3241 |
| 578 | 20240320 | 090900 | 24923591000 | 428500 | 430000 | 430000 | 428500 | 3182 |
| 579 | 20240320 | 090800 | 23558629000 | 429500 | 429500 | 430000 | 428000 | 11423 |
| 580 | 20240320 | 090700 | 18660408500 | 429500 | 430000 | 430000 | 429000 | 4517 |
| 581 | 20240320 | 090600 | 16720494500 | 430000 | 430500 | 431000 | 430000 | 3604 |
| 582 | 20240320 | 090500 | 15170487500 | 431000 | 431500 | 431500 | 430500 | 3384 |
| 583 | 20240320 | 090400 | 13712344500 | 431500 | 432000 | 432500 | 431000 | 3053 |
| 584 | 20240320 | 090300 | 12394449000 | 432000 | 432000 | 432500 | 431500 | 3113 |
| 585 | 20240320 | 090200 | 11049560500 | 432500 | 430500 | 433000 | 430500 | 4775 |
| 586 | 20240320 | 090100 | 8986057000 | 431000 | 431000 | 431500 | 429500 | 8906 |
| 587 | 20240320 | 090000 | 5152336500 | 431000 | 431000 | 433000 | 431000 | 11763 |