35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 185100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 36299 |
| 3 | 20240326 | 185000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 4 | 20240326 | 184900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 5 | 20240326 | 184800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 6 | 20240326 | 184700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 7 | 20240326 | 184600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 8 | 20240326 | 184500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 9 | 20240326 | 184400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 10 | 20240326 | 184300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 11 | 20240326 | 184200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 12 | 20240326 | 184100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 13 | 20240326 | 184000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 14 | 20240326 | 183900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 15 | 20240326 | 183800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 16 | 20240326 | 183700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 17 | 20240326 | 183600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 18 | 20240326 | 183500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 19 | 20240326 | 183400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 20 | 20240326 | 183300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 21 | 20240326 | 183200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 22 | 20240326 | 183100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 23 | 20240326 | 183000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 24 | 20240326 | 182900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 25 | 20240326 | 182800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 26 | 20240326 | 182700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 27 | 20240326 | 182600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 28 | 20240326 | 182500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 29 | 20240326 | 182400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 30 | 20240326 | 182300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 31 | 20240326 | 182200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 32 | 20240326 | 182100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 36299 |
| 33 | 20240326 | 182000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 34 | 20240326 | 181900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 35 | 20240326 | 181800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 36 | 20240326 | 181700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 37 | 20240326 | 181600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 38 | 20240326 | 181500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 39 | 20240326 | 181400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 40 | 20240326 | 181300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 41 | 20240326 | 181200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 42 | 20240326 | 181100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 43 | 20240326 | 181000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 44 | 20240326 | 180900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 45 | 20240326 | 180800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 46 | 20240326 | 180700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 47 | 20240326 | 180600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 48 | 20240326 | 180500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 49 | 20240326 | 180400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 50 | 20240326 | 180300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 51 | 20240326 | 180200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 52 | 20240326 | 180100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 53 | 20240326 | 180000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 54 | 20240326 | 175900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 55 | 20240326 | 175800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 56 | 20240326 | 175700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 57 | 20240326 | 175600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 58 | 20240326 | 175500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 59 | 20240326 | 175400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 60 | 20240326 | 175300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 61 | 20240326 | 175200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 62 | 20240326 | 175100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 36299 |
| 63 | 20240326 | 175000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 64 | 20240326 | 174900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 65 | 20240326 | 174800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 66 | 20240326 | 174700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 67 | 20240326 | 174600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 68 | 20240326 | 174500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 69 | 20240326 | 174400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 70 | 20240326 | 174300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 71 | 20240326 | 174200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 72 | 20240326 | 174100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 73 | 20240326 | 174000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 74 | 20240326 | 173900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 75 | 20240326 | 173800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 76 | 20240326 | 173700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 77 | 20240326 | 173600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 78 | 20240326 | 173500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 79 | 20240326 | 173400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 80 | 20240326 | 173300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 81 | 20240326 | 173200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 82 | 20240326 | 173100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 83 | 20240326 | 173000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 84 | 20240326 | 172900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 85 | 20240326 | 172800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 86 | 20240326 | 172700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 87 | 20240326 | 172600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 88 | 20240326 | 172500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 89 | 20240326 | 172400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 90 | 20240326 | 172300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 91 | 20240326 | 172200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 92 | 20240326 | 172100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 36299 |
| 93 | 20240326 | 172000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 94 | 20240326 | 171900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 95 | 20240326 | 171800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 96 | 20240326 | 171700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 97 | 20240326 | 171600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 98 | 20240326 | 171500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 99 | 20240326 | 171400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 100 | 20240326 | 171300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 101 | 20240326 | 171200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 102 | 20240326 | 171100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 103 | 20240326 | 171000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 104 | 20240326 | 170900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 105 | 20240326 | 170800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 106 | 20240326 | 170700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 107 | 20240326 | 170600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 108 | 20240326 | 170500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 109 | 20240326 | 170400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 110 | 20240326 | 170300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 111 | 20240326 | 170200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 112 | 20240326 | 170100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 113 | 20240326 | 170000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 114 | 20240326 | 165900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 115 | 20240326 | 165800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 116 | 20240326 | 165700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 117 | 20240326 | 165600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 118 | 20240326 | 165500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 119 | 20240326 | 165400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 120 | 20240326 | 165300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 121 | 20240326 | 165200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 122 | 20240326 | 165100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 36299 |
| 123 | 20240326 | 165000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 124 | 20240326 | 164900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 125 | 20240326 | 164800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 126 | 20240326 | 164700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 127 | 20240326 | 164600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 128 | 20240326 | 164500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 129 | 20240326 | 164400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 130 | 20240326 | 164300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 131 | 20240326 | 164200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 132 | 20240326 | 164100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 133 | 20240326 | 164000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 134 | 20240326 | 163900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 135 | 20240326 | 163800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 136 | 20240326 | 163700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 137 | 20240326 | 163600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 138 | 20240326 | 163500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 139 | 20240326 | 163400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 140 | 20240326 | 163300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 141 | 20240326 | 163200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 142 | 20240326 | 163100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 143 | 20240326 | 163000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 144 | 20240326 | 162900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 145 | 20240326 | 162800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 146 | 20240326 | 162700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 147 | 20240326 | 162600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 148 | 20240326 | 162500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 149 | 20240326 | 162400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 150 | 20240326 | 162300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 151 | 20240326 | 162200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 152 | 20240326 | 162100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 36299 |
| 153 | 20240326 | 162000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 154 | 20240326 | 161900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 155 | 20240326 | 161800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 156 | 20240326 | 161700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 157 | 20240326 | 161600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 158 | 20240326 | 161500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 159 | 20240326 | 161400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 160 | 20240326 | 161300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 161 | 20240326 | 161200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 162 | 20240326 | 161100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 163 | 20240326 | 161000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 164 | 20240326 | 160900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 165 | 20240326 | 160800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 166 | 20240326 | 160700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 167 | 20240326 | 160600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 168 | 20240326 | 160500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 169 | 20240326 | 160400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 170 | 20240326 | 160300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 171 | 20240326 | 160200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 172 | 20240326 | 160100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 173 | 20240326 | 160000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 174 | 20240326 | 155900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 175 | 20240326 | 155800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 176 | 20240326 | 155700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 177 | 20240326 | 155600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 178 | 20240326 | 155500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 179 | 20240326 | 155400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 180 | 20240326 | 155300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 181 | 20240326 | 155200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 182 | 20240326 | 155100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 36299 |
| 183 | 20240326 | 155000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 184 | 20240326 | 154900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 185 | 20240326 | 154800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 186 | 20240326 | 154700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 187 | 20240326 | 154600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 188 | 20240326 | 154500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 189 | 20240326 | 154400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 190 | 20240326 | 154300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 191 | 20240326 | 154200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 192 | 20240326 | 154100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 193 | 20240326 | 154000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 194 | 20240326 | 153900 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 195 | 20240326 | 153800 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 196 | 20240326 | 153700 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 197 | 20240326 | 153600 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 198 | 20240326 | 153500 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 199 | 20240326 | 153400 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 200 | 20240326 | 153300 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 201 | 20240326 | 153200 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 202 | 20240326 | 153100 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 203 | 20240326 | 153000 | 246164938000 | 216000 | 216000 | 216000 | 216000 | 36299 |
| 204 | 20240326 | 152900 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 205 | 20240326 | 152800 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 206 | 20240326 | 152700 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 207 | 20240326 | 152600 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 208 | 20240326 | 152500 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 209 | 20240326 | 152400 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 210 | 20240326 | 152300 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 211 | 20240326 | 152200 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 212 | 20240326 | 152100 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 213 | 20240326 | 152000 | 238324354000 | 215500 | 215500 | 215500 | 215500 | 0 |
| 214 | 20240326 | 151900 | 238324354000 | 215500 | 215500 | 216000 | 215500 | 3278 |
| 215 | 20240326 | 151800 | 237617258000 | 216000 | 215500 | 216000 | 215000 | 4168 |
| 216 | 20240326 | 151700 | 236719217500 | 215500 | 215000 | 215500 | 215000 | 1294 |
| 217 | 20240326 | 151600 | 236440595500 | 215500 | 215000 | 216000 | 215000 | 6727 |
| 218 | 20240326 | 151500 | 234992565500 | 215500 | 215500 | 216000 | 215000 | 6553 |
| 219 | 20240326 | 151400 | 233580297500 | 215500 | 215000 | 215500 | 214500 | 5571 |
| 220 | 20240326 | 151300 | 232382223500 | 215000 | 216000 | 216000 | 215000 | 4473 |
| 221 | 20240326 | 151200 | 231418025000 | 216000 | 216000 | 216000 | 215500 | 952 |
| 222 | 20240326 | 151100 | 231212513000 | 215500 | 215500 | 216000 | 215500 | 1574 |
| 223 | 20240326 | 151000 | 230872894000 | 216000 | 216000 | 216500 | 215500 | 3759 |
| 224 | 20240326 | 150900 | 230060857000 | 215500 | 215500 | 216000 | 215500 | 3609 |
| 225 | 20240326 | 150800 | 229281771000 | 216000 | 216000 | 216000 | 215500 | 1313 |
| 226 | 20240326 | 150700 | 228998550000 | 215500 | 215000 | 216000 | 215000 | 2451 |
| 227 | 20240326 | 150600 | 228470640500 | 215000 | 215500 | 216000 | 215000 | 3660 |
| 228 | 20240326 | 150500 | 227682132500 | 215500 | 215500 | 216000 | 215500 | 994 |
| 229 | 20240326 | 150400 | 227467778000 | 215500 | 216000 | 216000 | 215000 | 2936 |
| 230 | 20240326 | 150300 | 226835264500 | 215500 | 215500 | 216000 | 215500 | 1794 |
| 231 | 20240326 | 150200 | 226448573000 | 216000 | 216000 | 216500 | 215500 | 2040 |
| 232 | 20240326 | 150100 | 226008238000 | 216000 | 216500 | 216500 | 216000 | 1388 |
| 233 | 20240326 | 150000 | 225708182000 | 216500 | 215500 | 216500 | 215500 | 2435 |
| 234 | 20240326 | 145900 | 225182243500 | 216000 | 216000 | 216000 | 215500 | 2785 |
| 235 | 20240326 | 145800 | 224581549000 | 216000 | 216000 | 216500 | 215500 | 4586 |
| 236 | 20240326 | 145700 | 223590940000 | 216000 | 217000 | 217000 | 216000 | 2563 |
| 237 | 20240326 | 145600 | 223035992500 | 216500 | 217000 | 217000 | 216500 | 1751 |
| 238 | 20240326 | 145500 | 222656367500 | 217000 | 218000 | 218000 | 217000 | 4915 |
| 239 | 20240326 | 145400 | 221588809000 | 218000 | 217000 | 218000 | 217000 | 2251 |
| 240 | 20240326 | 145300 | 221099332000 | 217500 | 217500 | 218000 | 217000 | 1668 |
| 241 | 20240326 | 145200 | 220736659500 | 217000 | 217500 | 218000 | 217000 | 2610 |
| 242 | 20240326 | 145100 | 220168972000 | 217500 | 217000 | 218000 | 216500 | 4744 |
| 243 | 20240326 | 145000 | 219137042000 | 217000 | 216000 | 217000 | 216000 | 2258 |
| 244 | 20240326 | 144900 | 218648011000 | 216500 | 215500 | 216500 | 215500 | 5391 |
| 245 | 20240326 | 144800 | 217484941500 | 215500 | 216500 | 217000 | 215500 | 4858 |
| 246 | 20240326 | 144700 | 216434731500 | 216500 | 217000 | 217500 | 216500 | 5686 |
| 247 | 20240326 | 144600 | 215201259000 | 217000 | 217000 | 217500 | 217000 | 1216 |
| 248 | 20240326 | 144500 | 214937256000 | 217000 | 217000 | 217500 | 217000 | 3189 |
| 249 | 20240326 | 144400 | 214244532000 | 217000 | 217500 | 218000 | 217000 | 2890 |
| 250 | 20240326 | 144300 | 213615908000 | 217500 | 218000 | 218000 | 217500 | 2518 |
| 251 | 20240326 | 144200 | 213067793500 | 218000 | 217500 | 218000 | 217000 | 7969 |
| 252 | 20240326 | 144100 | 211333980500 | 218000 | 219000 | 219000 | 217000 | 14849 |
| 253 | 20240326 | 144000 | 208097693000 | 219000 | 218000 | 219000 | 218000 | 7008 |
| 254 | 20240326 | 143900 | 206566085500 | 218500 | 218500 | 218500 | 217500 | 8678 |
| 255 | 20240326 | 143800 | 204672724000 | 218500 | 217000 | 218500 | 217000 | 30076 |
| 256 | 20240326 | 143700 | 198118191500 | 217000 | 216000 | 218000 | 216000 | 31032 |
| 257 | 20240326 | 143600 | 191384541500 | 216000 | 215500 | 216500 | 215500 | 3728 |
| 258 | 20240326 | 143500 | 190578937500 | 216000 | 216500 | 216500 | 215500 | 5497 |
| 259 | 20240326 | 143400 | 189391477000 | 216000 | 215500 | 216500 | 215500 | 17139 |
| 260 | 20240326 | 143300 | 185689011000 | 216000 | 214500 | 216000 | 214500 | 26375 |
| 261 | 20240326 | 143200 | 180009894000 | 214500 | 215000 | 215000 | 214500 | 1260 |
| 262 | 20240326 | 143100 | 179739171500 | 215000 | 214500 | 215000 | 214500 | 505 |
| 263 | 20240326 | 143000 | 179630740000 | 214500 | 214000 | 215000 | 214000 | 4151 |
| 264 | 20240326 | 142900 | 178740052500 | 214500 | 214500 | 214500 | 214000 | 1163 |
| 265 | 20240326 | 142800 | 178490713000 | 214500 | 214500 | 214500 | 214000 | 1180 |
| 266 | 20240326 | 142700 | 178237859000 | 214500 | 214000 | 214500 | 214000 | 482 |
| 267 | 20240326 | 142600 | 178134605500 | 214000 | 214500 | 214500 | 214000 | 3011 |
| 268 | 20240326 | 142500 | 177489768500 | 214500 | 214000 | 214500 | 214000 | 683 |
| 269 | 20240326 | 142400 | 177343420000 | 214000 | 214500 | 214500 | 214000 | 594 |
| 270 | 20240326 | 142300 | 177216071500 | 214500 | 214500 | 214500 | 214000 | 605 |
| 271 | 20240326 | 142200 | 177086380500 | 214500 | 214500 | 215000 | 214000 | 7048 |
| 272 | 20240326 | 142100 | 175574968000 | 214500 | 214500 | 215000 | 214000 | 6765 |
| 273 | 20240326 | 142000 | 174123569000 | 214500 | 214000 | 214500 | 214000 | 453 |
| 274 | 20240326 | 141900 | 174026500000 | 214000 | 214500 | 214500 | 214000 | 812 |
| 275 | 20240326 | 141800 | 173852479500 | 214000 | 214500 | 214500 | 214000 | 1316 |
| 276 | 20240326 | 141700 | 173570230500 | 214500 | 214500 | 214500 | 214000 | 860 |
| 277 | 20240326 | 141600 | 173385925000 | 214500 | 214000 | 214500 | 213500 | 5085 |
| 278 | 20240326 | 141500 | 172297579500 | 214000 | 213500 | 214000 | 213500 | 793 |
| 279 | 20240326 | 141400 | 172128068500 | 213500 | 213000 | 214000 | 213000 | 1198 |
| 280 | 20240326 | 141300 | 171872253000 | 213500 | 213500 | 213500 | 213000 | 2604 |
| 281 | 20240326 | 141200 | 171317002000 | 213500 | 213500 | 213500 | 213000 | 498 |
| 282 | 20240326 | 141100 | 171210701000 | 213000 | 213500 | 213500 | 213000 | 508 |
| 283 | 20240326 | 141000 | 171102345500 | 213500 | 213000 | 213500 | 213000 | 239 |
| 284 | 20240326 | 140900 | 171051406500 | 213000 | 213000 | 213500 | 212500 | 1029 |
| 285 | 20240326 | 140800 | 170832242000 | 212500 | 213000 | 213000 | 212500 | 2121 |
| 286 | 20240326 | 140700 | 170380597500 | 212500 | 212500 | 213000 | 212500 | 589 |
| 287 | 20240326 | 140600 | 170255331500 | 213000 | 212500 | 213000 | 212500 | 650 |
| 288 | 20240326 | 140500 | 170117030000 | 212500 | 212500 | 213000 | 212500 | 345 |
| 289 | 20240326 | 140400 | 170043640000 | 212500 | 212500 | 213000 | 212500 | 548 |
| 290 | 20240326 | 140300 | 169927108000 | 213000 | 212500 | 213000 | 212500 | 280 |
| 291 | 20240326 | 140200 | 169867535000 | 212500 | 212500 | 213000 | 212500 | 444 |
| 292 | 20240326 | 140100 | 169773140000 | 213000 | 213000 | 213500 | 213000 | 1322 |
| 293 | 20240326 | 140000 | 169491529500 | 213000 | 213000 | 213500 | 213000 | 523 |
| 294 | 20240326 | 135900 | 169380052000 | 213000 | 213000 | 213500 | 213000 | 1156 |
| 295 | 20240326 | 135800 | 169133736500 | 213000 | 213000 | 213500 | 213000 | 620 |
| 296 | 20240326 | 135700 | 169001535500 | 213000 | 213500 | 213500 | 213000 | 616 |
| 297 | 20240326 | 135600 | 168870161500 | 213500 | 214000 | 214000 | 213000 | 801 |
| 298 | 20240326 | 135500 | 168699267000 | 213500 | 213500 | 214000 | 213500 | 392 |
| 299 | 20240326 | 135400 | 168615518500 | 213500 | 213500 | 214000 | 213000 | 1545 |
| 300 | 20240326 | 135300 | 168285693500 | 213500 | 213000 | 213500 | 213000 | 533 |
| 301 | 20240326 | 135200 | 168172032500 | 213000 | 214500 | 214500 | 213000 | 3924 |
| 302 | 20240326 | 135100 | 167332788500 | 214500 | 214000 | 214500 | 214000 | 454 |
| 303 | 20240326 | 135000 | 167235529000 | 214500 | 214500 | 214500 | 214000 | 618 |
| 304 | 20240326 | 134900 | 167103182000 | 214000 | 214500 | 214500 | 214000 | 686 |
| 305 | 20240326 | 134800 | 166956143500 | 214500 | 214500 | 214500 | 214000 | 488 |
| 306 | 20240326 | 134700 | 166851616500 | 214500 | 214500 | 214500 | 214000 | 1446 |
| 307 | 20240326 | 134600 | 166542070000 | 214500 | 214500 | 214500 | 214000 | 753 |
| 308 | 20240326 | 134500 | 166380672000 | 214500 | 214000 | 214500 | 214000 | 3104 |
| 309 | 20240326 | 134400 | 165716035000 | 214000 | 213500 | 214000 | 213500 | 810 |
| 310 | 20240326 | 134300 | 165542906500 | 214000 | 213500 | 214000 | 213500 | 1001 |
| 311 | 20240326 | 134200 | 165328849500 | 214000 | 214000 | 214000 | 213500 | 1190 |
| 312 | 20240326 | 134100 | 165074224000 | 214000 | 214000 | 214000 | 213500 | 792 |
| 313 | 20240326 | 134000 | 164904805000 | 214000 | 214000 | 214000 | 213500 | 458 |
| 314 | 20240326 | 133900 | 164806877000 | 214000 | 213500 | 214000 | 213000 | 374 |
| 315 | 20240326 | 133800 | 164726911000 | 213500 | 213500 | 213500 | 213000 | 1248 |
| 316 | 20240326 | 133700 | 164460539500 | 213500 | 213500 | 213500 | 213000 | 394 |
| 317 | 20240326 | 133600 | 164376507000 | 213000 | 213000 | 213500 | 213000 | 620 |
| 318 | 20240326 | 133500 | 164244148500 | 213500 | 213500 | 213500 | 213000 | 650 |
| 319 | 20240326 | 133400 | 164105471500 | 213500 | 213500 | 214000 | 213000 | 1117 |
| 320 | 20240326 | 133300 | 163867152500 | 213500 | 213500 | 213500 | 213000 | 1601 |
| 321 | 20240326 | 133200 | 163525377000 | 213500 | 213500 | 214000 | 213000 | 1069 |
| 322 | 20240326 | 133100 | 163297228500 | 213500 | 213000 | 213500 | 213000 | 1491 |
| 323 | 20240326 | 133000 | 162979171500 | 213000 | 212500 | 213500 | 212500 | 1508 |
| 324 | 20240326 | 132900 | 162657915500 | 212500 | 213000 | 213000 | 212500 | 576 |
| 325 | 20240326 | 132800 | 162535330500 | 212500 | 213000 | 213000 | 212500 | 516 |
| 326 | 20240326 | 132700 | 162425532000 | 213000 | 213000 | 213000 | 212500 | 270 |
| 327 | 20240326 | 132600 | 162368093000 | 212500 | 212500 | 213000 | 212500 | 352 |
| 328 | 20240326 | 132500 | 162293261000 | 212500 | 213000 | 213000 | 212500 | 562 |
| 329 | 20240326 | 132400 | 162173755000 | 212500 | 213000 | 213000 | 212500 | 326 |
| 330 | 20240326 | 132300 | 162104422500 | 213000 | 212000 | 213000 | 212000 | 432 |
| 331 | 20240326 | 132200 | 162012556500 | 212500 | 212500 | 212500 | 212000 | 981 |
| 332 | 20240326 | 132100 | 161804333000 | 212500 | 212500 | 212500 | 212000 | 641 |
| 333 | 20240326 | 132000 | 161668314500 | 212000 | 212000 | 212500 | 212000 | 567 |
| 334 | 20240326 | 131900 | 161547940500 | 212500 | 212500 | 212500 | 212000 | 812 |
| 335 | 20240326 | 131800 | 161375476500 | 212500 | 212500 | 213000 | 212500 | 1462 |
| 336 | 20240326 | 131700 | 161064765500 | 212500 | 213000 | 213000 | 212500 | 370 |
| 337 | 20240326 | 131600 | 160986062500 | 212500 | 212500 | 213000 | 212500 | 589 |
| 338 | 20240326 | 131500 | 160860844000 | 213000 | 213000 | 213000 | 212500 | 390 |
| 339 | 20240326 | 131400 | 160777784500 | 212500 | 213000 | 213000 | 212500 | 407 |
| 340 | 20240326 | 131300 | 160691203000 | 213000 | 212500 | 213000 | 212500 | 1978 |
| 341 | 20240326 | 131200 | 160269963000 | 213000 | 212500 | 213000 | 212500 | 719 |
| 342 | 20240326 | 131100 | 160116872500 | 212500 | 213000 | 213000 | 212500 | 306 |
| 343 | 20240326 | 131000 | 160051791500 | 212500 | 212500 | 213000 | 212500 | 253 |
| 344 | 20240326 | 130900 | 159998025500 | 212500 | 212000 | 212500 | 212000 | 821 |
| 345 | 20240326 | 130800 | 159823574000 | 212500 | 212000 | 212500 | 212000 | 335 |
| 346 | 20240326 | 130700 | 159752485000 | 212500 | 212500 | 212500 | 212000 | 752 |
| 347 | 20240326 | 130600 | 159592802500 | 212500 | 211500 | 212500 | 211500 | 524 |
| 348 | 20240326 | 130500 | 159481678000 | 212000 | 212000 | 212500 | 211500 | 1038 |
| 349 | 20240326 | 130400 | 159261612000 | 212000 | 211500 | 212000 | 211500 | 803 |
| 350 | 20240326 | 130300 | 159091434500 | 211500 | 212000 | 212000 | 211500 | 1147 |
| 351 | 20240326 | 130200 | 158848407500 | 212000 | 211500 | 212000 | 211500 | 896 |
| 352 | 20240326 | 130100 | 158658656500 | 211500 | 211500 | 212000 | 211000 | 1534 |
| 353 | 20240326 | 130000 | 158334253000 | 211500 | 212000 | 212500 | 211500 | 1763 |
| 354 | 20240326 | 125900 | 157960671000 | 212000 | 211500 | 212000 | 211500 | 1164 |
| 355 | 20240326 | 125800 | 157714295000 | 211500 | 212000 | 212500 | 211500 | 2099 |
| 356 | 20240326 | 125700 | 157269473500 | 212000 | 212500 | 212500 | 212000 | 499 |
| 357 | 20240326 | 125600 | 157163589500 | 212500 | 212500 | 212500 | 212000 | 1007 |
| 358 | 20240326 | 125500 | 156950053000 | 212500 | 213500 | 213500 | 212000 | 7677 |
| 359 | 20240326 | 125400 | 155316252000 | 213000 | 213000 | 213500 | 213000 | 775 |
| 360 | 20240326 | 125300 | 155151123500 | 213500 | 213500 | 213500 | 213000 | 434 |
| 361 | 20240326 | 125200 | 155058614000 | 213500 | 213500 | 213500 | 213000 | 840 |
| 362 | 20240326 | 125100 | 154879343000 | 213500 | 213500 | 214000 | 213000 | 988 |
| 363 | 20240326 | 125000 | 154668386500 | 214000 | 213500 | 214000 | 213000 | 2855 |
| 364 | 20240326 | 124900 | 154058442500 | 214000 | 214500 | 214500 | 213500 | 3745 |
| 365 | 20240326 | 124800 | 153256709000 | 214500 | 214500 | 214500 | 214000 | 1159 |
| 366 | 20240326 | 124700 | 153008280500 | 214000 | 214500 | 214500 | 214000 | 1759 |
| 367 | 20240326 | 124600 | 152631633000 | 214000 | 214000 | 214500 | 214000 | 337 |
| 368 | 20240326 | 124500 | 152559419000 | 214000 | 213500 | 214500 | 213500 | 1182 |
| 369 | 20240326 | 124400 | 152306318000 | 213500 | 214500 | 214500 | 213500 | 2464 |
| 370 | 20240326 | 124300 | 151778960000 | 214500 | 214500 | 215000 | 213500 | 5462 |
| 371 | 20240326 | 124200 | 150608604000 | 214500 | 214500 | 215000 | 214000 | 7135 |
| 372 | 20240326 | 124100 | 149077969500 | 214500 | 214500 | 214500 | 214000 | 1062 |
| 373 | 20240326 | 124000 | 148850273000 | 214500 | 214000 | 214500 | 214000 | 9850 |
| 374 | 20240326 | 123900 | 146741286500 | 214000 | 213000 | 214000 | 213000 | 4732 |
| 375 | 20240326 | 123800 | 145730865500 | 213000 | 213000 | 213500 | 213000 | 491 |
| 376 | 20240326 | 123700 | 145626224500 | 213000 | 213000 | 213500 | 213000 | 223 |
| 377 | 20240326 | 123600 | 145578709000 | 213000 | 212500 | 213500 | 212500 | 2857 |
| 378 | 20240326 | 123500 | 144970039000 | 212500 | 213000 | 213000 | 212500 | 398 |
| 379 | 20240326 | 123400 | 144885436500 | 212500 | 212500 | 213000 | 212500 | 366 |
| 380 | 20240326 | 123300 | 144807623000 | 212500 | 212500 | 213000 | 212500 | 303 |
| 381 | 20240326 | 123200 | 144743203000 | 212500 | 213000 | 213500 | 212500 | 2283 |
| 382 | 20240326 | 123100 | 144256908000 | 213000 | 213000 | 213500 | 213000 | 387 |
| 383 | 20240326 | 123000 | 144174438000 | 213000 | 213000 | 213500 | 213000 | 1076 |
| 384 | 20240326 | 122900 | 143945141500 | 213500 | 213000 | 213500 | 213000 | 556 |
| 385 | 20240326 | 122800 | 143826659500 | 213000 | 213000 | 213500 | 213000 | 364 |
| 386 | 20240326 | 122700 | 143749096000 | 213000 | 213500 | 213500 | 213000 | 285 |
| 387 | 20240326 | 122600 | 143688350500 | 213500 | 213000 | 213500 | 213000 | 463 |
| 388 | 20240326 | 122500 | 143589592500 | 213000 | 213500 | 214000 | 213000 | 2209 |
| 389 | 20240326 | 122400 | 143117893500 | 214000 | 213500 | 214000 | 213500 | 437 |
| 390 | 20240326 | 122300 | 143024508500 | 213500 | 214000 | 214000 | 213500 | 398 |
| 391 | 20240326 | 122200 | 142939505500 | 213500 | 213500 | 214000 | 213500 | 375 |
| 392 | 20240326 | 122100 | 142859349000 | 213500 | 213000 | 214000 | 213000 | 2649 |
| 393 | 20240326 | 122000 | 142293839500 | 213000 | 213000 | 213500 | 213000 | 366 |
| 394 | 20240326 | 121900 | 142215844500 | 213000 | 213500 | 213500 | 213000 | 261 |
| 395 | 20240326 | 121800 | 142160209000 | 213000 | 213500 | 214000 | 213000 | 4090 |
| 396 | 20240326 | 121700 | 141287315000 | 213500 | 214000 | 214000 | 213500 | 714 |
| 397 | 20240326 | 121600 | 141134817000 | 213500 | 214000 | 214000 | 213500 | 576 |
| 398 | 20240326 | 121500 | 141011779000 | 214000 | 213500 | 214000 | 213000 | 2458 |
| 399 | 20240326 | 121400 | 140486963000 | 213500 | 213500 | 213500 | 213000 | 3286 |
| 400 | 20240326 | 121300 | 139785570500 | 213500 | 213500 | 213500 | 213000 | 865 |
| 401 | 20240326 | 121200 | 139600946000 | 213500 | 213000 | 213500 | 213000 | 3817 |
| 402 | 20240326 | 121100 | 138787674000 | 213000 | 213000 | 213000 | 212500 | 1243 |
| 403 | 20240326 | 121000 | 138522997500 | 212500 | 212500 | 213000 | 212500 | 1286 |
| 404 | 20240326 | 120900 | 138249117500 | 212500 | 212500 | 213000 | 212000 | 2735 |
| 405 | 20240326 | 120800 | 137667941000 | 212500 | 212500 | 212500 | 212000 | 3884 |
| 406 | 20240326 | 120700 | 136843259000 | 212000 | 212500 | 212500 | 212000 | 862 |
| 407 | 20240326 | 120600 | 136660464000 | 212500 | 212000 | 212500 | 212000 | 308 |
| 408 | 20240326 | 120500 | 136595118000 | 212500 | 212000 | 212500 | 212000 | 433 |
| 409 | 20240326 | 120400 | 136503260500 | 212500 | 212000 | 212500 | 212000 | 161 |
| 410 | 20240326 | 120300 | 136469082000 | 212500 | 212000 | 212500 | 211500 | 1890 |
| 411 | 20240326 | 120200 | 136068266500 | 211500 | 212000 | 212000 | 211500 | 294 |
| 412 | 20240326 | 120100 | 136006026500 | 212000 | 211500 | 212000 | 211500 | 202 |
| 413 | 20240326 | 120000 | 135963217500 | 211500 | 211500 | 212000 | 211500 | 365 |
| 414 | 20240326 | 115900 | 135885987500 | 212000 | 212000 | 212000 | 211500 | 5133 |
| 415 | 20240326 | 115800 | 134797872500 | 212000 | 212500 | 212500 | 212000 | 2955 |
| 416 | 20240326 | 115700 | 134171335500 | 212000 | 212500 | 212500 | 211500 | 2812 |
| 417 | 20240326 | 115600 | 133575166000 | 212500 | 212000 | 212500 | 212000 | 464 |
| 418 | 20240326 | 115500 | 133476646000 | 212000 | 212500 | 212500 | 212000 | 242 |
| 419 | 20240326 | 115400 | 133425263000 | 212500 | 212000 | 212500 | 212000 | 440 |
| 420 | 20240326 | 115300 | 133331903500 | 212500 | 212500 | 212500 | 212000 | 482 |
| 421 | 20240326 | 115200 | 133229552500 | 212000 | 212500 | 212500 | 212000 | 140 |
| 422 | 20240326 | 115100 | 133199820000 | 212500 | 212500 | 212500 | 212000 | 913 |
| 423 | 20240326 | 115000 | 133006062000 | 212500 | 212500 | 212500 | 212000 | 447 |
| 424 | 20240326 | 114900 | 132911199500 | 212000 | 212000 | 212500 | 211500 | 4239 |
| 425 | 20240326 | 114800 | 132012271500 | 212000 | 212000 | 212000 | 211500 | 343 |
| 426 | 20240326 | 114700 | 131939627500 | 212000 | 211000 | 212000 | 211000 | 3891 |
| 427 | 20240326 | 114600 | 131116276500 | 211500 | 211500 | 211500 | 211000 | 173 |
| 428 | 20240326 | 114500 | 131079698500 | 211500 | 211000 | 211500 | 211000 | 549 |
| 429 | 20240326 | 114400 | 130963675500 | 211500 | 211500 | 211500 | 211000 | 269 |
| 430 | 20240326 | 114300 | 130906856500 | 211500 | 211000 | 211500 | 211000 | 184 |
| 431 | 20240326 | 114200 | 130867976000 | 211000 | 211000 | 211500 | 210500 | 2097 |
| 432 | 20240326 | 114100 | 130425438500 | 210500 | 210500 | 211000 | 210500 | 528 |
| 433 | 20240326 | 114000 | 130314160500 | 211000 | 210500 | 211000 | 210500 | 147 |
| 434 | 20240326 | 113900 | 130283176500 | 211000 | 210500 | 211000 | 210500 | 339 |
| 435 | 20240326 | 113800 | 130211722500 | 211000 | 210500 | 211000 | 210500 | 192 |
| 436 | 20240326 | 113700 | 130171286000 | 210500 | 211000 | 211000 | 210500 | 396 |
| 437 | 20240326 | 113600 | 130087809500 | 211000 | 211000 | 211000 | 210500 | 398 |
| 438 | 20240326 | 113500 | 130003910000 | 211000 | 211000 | 211500 | 210500 | 604 |
| 439 | 20240326 | 113400 | 129876462000 | 211500 | 211000 | 211500 | 211000 | 1486 |
| 440 | 20240326 | 113300 | 129562888000 | 211000 | 211000 | 211500 | 211000 | 2357 |
| 441 | 20240326 | 113200 | 129065551500 | 211000 | 211000 | 211500 | 211000 | 510 |
| 442 | 20240326 | 113100 | 128957902000 | 211500 | 211500 | 211500 | 211000 | 413 |
| 443 | 20240326 | 113000 | 128870662500 | 211500 | 210500 | 211500 | 210500 | 1133 |
| 444 | 20240326 | 112900 | 128631617500 | 210500 | 211000 | 211000 | 210500 | 402 |
| 445 | 20240326 | 112800 | 128546924000 | 211000 | 211000 | 211000 | 210500 | 296 |
| 446 | 20240326 | 112700 | 128484477000 | 210500 | 210500 | 211000 | 210500 | 389 |
| 447 | 20240326 | 112600 | 128402482500 | 211000 | 210500 | 211000 | 210500 | 304 |
| 448 | 20240326 | 112500 | 128338462000 | 211000 | 210500 | 211000 | 210500 | 337 |
| 449 | 20240326 | 112400 | 128267439500 | 211000 | 211500 | 211500 | 210500 | 995 |
| 450 | 20240326 | 112300 | 128057566500 | 211000 | 210500 | 211000 | 210500 | 556 |
| 451 | 20240326 | 112200 | 127940322000 | 211000 | 210500 | 211000 | 210500 | 249 |
| 452 | 20240326 | 112100 | 127887867000 | 211000 | 211000 | 211000 | 210500 | 241 |
| 453 | 20240326 | 112000 | 127837098500 | 211000 | 211000 | 211000 | 210500 | 582 |
| 454 | 20240326 | 111900 | 127714483000 | 211000 | 211000 | 211500 | 210500 | 1218 |
| 455 | 20240326 | 111800 | 127457416000 | 211500 | 211000 | 211500 | 211000 | 1077 |
| 456 | 20240326 | 111700 | 127230130000 | 211500 | 211500 | 211500 | 211000 | 438 |
| 457 | 20240326 | 111600 | 127137678500 | 211000 | 211000 | 211500 | 210500 | 514 |
| 458 | 20240326 | 111500 | 127029200500 | 211000 | 211000 | 211500 | 210500 | 1716 |
| 459 | 20240326 | 111400 | 126667046000 | 211000 | 211000 | 211500 | 210500 | 470 |
| 460 | 20240326 | 111300 | 126567968500 | 211000 | 210500 | 211000 | 210500 | 1714 |
| 461 | 20240326 | 111200 | 126206335500 | 211000 | 211000 | 211000 | 210500 | 694 |
| 462 | 20240326 | 111100 | 126060143000 | 211000 | 210500 | 211000 | 210500 | 687 |
| 463 | 20240326 | 111000 | 125915381500 | 211000 | 211000 | 211000 | 210500 | 306 |
| 464 | 20240326 | 110900 | 125850829000 | 211000 | 211000 | 211000 | 210500 | 878 |
| 465 | 20240326 | 110800 | 125665798500 | 211000 | 211000 | 211500 | 210500 | 1957 |
| 466 | 20240326 | 110700 | 125252924000 | 211500 | 211500 | 211500 | 211000 | 359 |
| 467 | 20240326 | 110600 | 125177023500 | 211500 | 211000 | 211500 | 210500 | 3898 |
| 468 | 20240326 | 110500 | 124354561500 | 211000 | 210500 | 211000 | 210500 | 486 |
| 469 | 20240326 | 110400 | 124252120500 | 210500 | 211000 | 211000 | 210500 | 472 |
| 470 | 20240326 | 110300 | 124152628500 | 210500 | 211000 | 211000 | 210500 | 284 |
| 471 | 20240326 | 110200 | 124092793500 | 211000 | 210500 | 211000 | 210500 | 689 |
| 472 | 20240326 | 110100 | 123947689500 | 210500 | 211000 | 211000 | 210500 | 269 |
| 473 | 20240326 | 110000 | 123891005000 | 210500 | 210500 | 211000 | 210500 | 320 |
| 474 | 20240326 | 105900 | 123823581000 | 211000 | 210500 | 211000 | 210500 | 381 |
| 475 | 20240326 | 105800 | 123743332500 | 211000 | 210500 | 211000 | 210500 | 301 |
| 476 | 20240326 | 105700 | 123679964000 | 211000 | 211000 | 211000 | 210500 | 677 |
| 477 | 20240326 | 105600 | 123537403500 | 211000 | 210500 | 211000 | 210500 | 600 |
| 478 | 20240326 | 105500 | 123411043000 | 210500 | 210500 | 211000 | 210500 | 376 |
| 479 | 20240326 | 105400 | 123331810500 | 210500 | 210500 | 211000 | 210500 | 566 |
| 480 | 20240326 | 105300 | 123212632500 | 211000 | 211000 | 211000 | 210500 | 421 |
| 481 | 20240326 | 105200 | 123123939500 | 211000 | 210500 | 211000 | 210500 | 438 |
| 482 | 20240326 | 105100 | 123031678500 | 211000 | 210500 | 211000 | 210500 | 994 |
| 483 | 20240326 | 105000 | 122822401500 | 211000 | 211000 | 211500 | 210500 | 2797 |
| 484 | 20240326 | 104900 | 122232726000 | 211500 | 211000 | 211500 | 210500 | 1741 |
| 485 | 20240326 | 104800 | 121865470000 | 211000 | 211000 | 211000 | 210500 | 645 |
| 486 | 20240326 | 104700 | 121729473500 | 211000 | 211000 | 211000 | 210500 | 437 |
| 487 | 20240326 | 104600 | 121637345500 | 210500 | 211000 | 211000 | 210500 | 830 |
| 488 | 20240326 | 104500 | 121462566500 | 211000 | 210500 | 211000 | 210500 | 1314 |
| 489 | 20240326 | 104400 | 121185873500 | 211000 | 210500 | 211000 | 210500 | 553 |
| 490 | 20240326 | 104300 | 121069427000 | 211000 | 210500 | 211000 | 210500 | 1242 |
| 491 | 20240326 | 104200 | 120807924000 | 210500 | 211500 | 211500 | 210500 | 2630 |
| 492 | 20240326 | 104100 | 120253119000 | 211500 | 211000 | 211500 | 211000 | 647 |
| 493 | 20240326 | 104000 | 120116482500 | 211000 | 211500 | 212000 | 211000 | 3229 |
| 494 | 20240326 | 103900 | 119433709500 | 212000 | 211500 | 212000 | 211500 | 294 |
| 495 | 20240326 | 103800 | 119371519500 | 212000 | 212000 | 212000 | 211500 | 600 |
| 496 | 20240326 | 103700 | 119244466500 | 212000 | 211500 | 212000 | 211500 | 468 |
| 497 | 20240326 | 103600 | 119145437000 | 212000 | 212000 | 212000 | 211500 | 685 |
| 498 | 20240326 | 103500 | 119000454500 | 212000 | 212000 | 212000 | 211500 | 725 |
| 499 | 20240326 | 103400 | 118847003500 | 212000 | 211000 | 212000 | 211000 | 2587 |
| 500 | 20240326 | 103300 | 118299821500 | 211500 | 211000 | 211500 | 211000 | 767 |
| 501 | 20240326 | 103200 | 118137746000 | 211500 | 211000 | 211500 | 210500 | 567 |
| 502 | 20240326 | 103100 | 118018071500 | 211500 | 211000 | 211500 | 210500 | 876 |
| 503 | 20240326 | 103000 | 117833290500 | 210500 | 210500 | 211000 | 210500 | 395 |
| 504 | 20240326 | 102900 | 117750094500 | 210500 | 210500 | 211000 | 210500 | 205 |
| 505 | 20240326 | 102800 | 117706895500 | 211000 | 211000 | 211500 | 210500 | 3303 |
| 506 | 20240326 | 102700 | 117009975500 | 211500 | 211000 | 211500 | 211000 | 493 |
| 507 | 20240326 | 102600 | 116905908000 | 211500 | 211500 | 211500 | 211000 | 566 |
| 508 | 20240326 | 102500 | 116786406000 | 211500 | 211500 | 212000 | 211000 | 3003 |
| 509 | 20240326 | 102400 | 116151420000 | 212000 | 211500 | 212000 | 211500 | 587 |
| 510 | 20240326 | 102300 | 116027161000 | 212000 | 211500 | 212000 | 211500 | 873 |
| 511 | 20240326 | 102200 | 115842144000 | 211500 | 211000 | 212000 | 211000 | 3297 |
| 512 | 20240326 | 102100 | 115144844500 | 211500 | 211500 | 211500 | 211000 | 346 |
| 513 | 20240326 | 102000 | 115071758000 | 211500 | 211500 | 211500 | 211000 | 361 |
| 514 | 20240326 | 101900 | 114995450000 | 211500 | 210500 | 211500 | 210500 | 2005 |
| 515 | 20240326 | 101800 | 114572401000 | 210500 | 210500 | 211000 | 210500 | 414 |
| 516 | 20240326 | 101700 | 114485174000 | 211000 | 210500 | 211000 | 210500 | 843 |
| 517 | 20240326 | 101600 | 114307637000 | 211000 | 211000 | 211000 | 210000 | 2200 |
| 518 | 20240326 | 101500 | 113844509000 | 210500 | 210000 | 211000 | 210000 | 1058 |
| 519 | 20240326 | 101400 | 113621597000 | 210000 | 210500 | 211000 | 210000 | 4036 |
| 520 | 20240326 | 101300 | 112771608500 | 211000 | 209500 | 211000 | 209500 | 3232 |
| 521 | 20240326 | 101200 | 112091646500 | 210000 | 210000 | 210500 | 209500 | 1991 |
| 522 | 20240326 | 101100 | 111673737500 | 210000 | 210000 | 210500 | 209500 | 949 |
| 523 | 20240326 | 101000 | 111474238000 | 210500 | 209500 | 210500 | 209500 | 3388 |
| 524 | 20240326 | 100900 | 110762896500 | 210000 | 209500 | 210000 | 209500 | 4173 |
| 525 | 20240326 | 100800 | 109888469000 | 209500 | 210000 | 210500 | 209500 | 3636 |
| 526 | 20240326 | 100700 | 109125151000 | 210000 | 210500 | 211000 | 210000 | 1923 |
| 527 | 20240326 | 100600 | 108720917000 | 211000 | 211000 | 211000 | 210500 | 1609 |
| 528 | 20240326 | 100500 | 108381879500 | 211000 | 211500 | 211500 | 211000 | 1073 |
| 529 | 20240326 | 100400 | 108155438500 | 211500 | 211000 | 211500 | 211000 | 1143 |
| 530 | 20240326 | 100300 | 107914234000 | 211500 | 211500 | 211500 | 211000 | 681 |
| 531 | 20240326 | 100200 | 107770398000 | 211500 | 211000 | 211500 | 211000 | 585 |
| 532 | 20240326 | 100100 | 107646903000 | 211000 | 211000 | 211500 | 210500 | 1808 |
| 533 | 20240326 | 100000 | 107265398500 | 211500 | 211000 | 211500 | 211000 | 1057 |
| 534 | 20240326 | 095900 | 107042083000 | 211500 | 211000 | 211500 | 211000 | 249 |
| 535 | 20240326 | 095800 | 106989464500 | 211500 | 210500 | 211500 | 210500 | 2502 |
| 536 | 20240326 | 095700 | 106462112500 | 210500 | 210500 | 211000 | 210000 | 3588 |
| 537 | 20240326 | 095600 | 105707346000 | 211000 | 211000 | 211500 | 210500 | 5379 |
| 538 | 20240326 | 095500 | 104572901000 | 211500 | 211500 | 211500 | 211000 | 1213 |
| 539 | 20240326 | 095400 | 104316847000 | 211000 | 211500 | 212000 | 211000 | 3433 |
| 540 | 20240326 | 095300 | 103590920500 | 211500 | 212000 | 212000 | 211500 | 2367 |
| 541 | 20240326 | 095200 | 103090080000 | 211500 | 212000 | 212000 | 211500 | 723 |
| 542 | 20240326 | 095100 | 102936949500 | 212000 | 211500 | 212000 | 211500 | 340 |
| 543 | 20240326 | 095000 | 102864992500 | 212000 | 212000 | 212500 | 211500 | 1492 |
| 544 | 20240326 | 094900 | 102548648500 | 212000 | 211500 | 212500 | 211500 | 2221 |
| 545 | 20240326 | 094800 | 102077790500 | 212000 | 212000 | 212000 | 211500 | 900 |
| 546 | 20240326 | 094700 | 101887175500 | 212000 | 212000 | 212500 | 212000 | 1129 |
| 547 | 20240326 | 094600 | 101647776500 | 212500 | 212000 | 212500 | 212000 | 2158 |
| 548 | 20240326 | 094500 | 101190149000 | 212000 | 212500 | 212500 | 212000 | 2521 |
| 549 | 20240326 | 094400 | 100655596500 | 212500 | 212500 | 213000 | 212000 | 1759 |
| 550 | 20240326 | 094300 | 100281971000 | 212500 | 212500 | 212500 | 212000 | 983 |
| 551 | 20240326 | 094200 | 100073338500 | 212000 | 212500 | 213000 | 212000 | 1205 |
| 552 | 20240326 | 094100 | 99817436500 | 212500 | 213000 | 213500 | 212500 | 3818 |
| 553 | 20240326 | 094000 | 99005054500 | 213500 | 212000 | 214000 | 212000 | 13403 |
| 554 | 20240326 | 093900 | 96149458000 | 212500 | 212500 | 212500 | 212000 | 1442 |
| 555 | 20240326 | 093800 | 95843290000 | 212500 | 211500 | 212500 | 211000 | 5410 |
| 556 | 20240326 | 093700 | 94697680000 | 211500 | 211000 | 211500 | 211000 | 1035 |
| 557 | 20240326 | 093600 | 94479011500 | 211500 | 211000 | 211500 | 211000 | 393 |
| 558 | 20240326 | 093500 | 94396043000 | 211000 | 211000 | 211500 | 211000 | 1400 |
| 559 | 20240326 | 093400 | 94100577000 | 211500 | 211500 | 211500 | 211000 | 2663 |
| 560 | 20240326 | 093300 | 93538603000 | 211500 | 210500 | 211500 | 210500 | 3635 |
| 561 | 20240326 | 093200 | 92772607500 | 211000 | 210500 | 211000 | 210000 | 3563 |
| 562 | 20240326 | 093100 | 92023358000 | 210500 | 210500 | 211000 | 210000 | 2455 |
| 563 | 20240326 | 093000 | 91506811000 | 210500 | 211500 | 212000 | 210000 | 6269 |
| 564 | 20240326 | 092900 | 90185666000 | 211500 | 212000 | 212000 | 211000 | 6509 |
| 565 | 20240326 | 092800 | 88809096000 | 212000 | 212000 | 212500 | 211500 | 5759 |
| 566 | 20240326 | 092700 | 87587618000 | 212500 | 211000 | 212500 | 211000 | 3466 |
| 567 | 20240326 | 092600 | 86854447000 | 211000 | 211000 | 211500 | 211000 | 2052 |
| 568 | 20240326 | 092500 | 86421280500 | 211000 | 210500 | 211500 | 210500 | 6058 |
| 569 | 20240326 | 092400 | 85142504500 | 211000 | 210500 | 211500 | 210000 | 4422 |
| 570 | 20240326 | 092300 | 84211470500 | 210500 | 210500 | 211000 | 210000 | 4676 |
| 571 | 20240326 | 092200 | 83227169500 | 210500 | 212000 | 212000 | 210000 | 12982 |
| 572 | 20240326 | 092100 | 80488644000 | 212000 | 213000 | 213000 | 211000 | 11766 |
| 573 | 20240326 | 092000 | 77993921000 | 213000 | 212500 | 213500 | 212000 | 11449 |
| 574 | 20240326 | 091900 | 75554786500 | 212500 | 211500 | 213000 | 211500 | 6815 |
| 575 | 20240326 | 091800 | 74108410500 | 211500 | 212500 | 213000 | 211000 | 14288 |
| 576 | 20240326 | 091700 | 71081597000 | 212500 | 212500 | 213000 | 212000 | 7808 |
| 577 | 20240326 | 091600 | 69422821000 | 212500 | 214000 | 214500 | 212500 | 7679 |
| 578 | 20240326 | 091500 | 67785941500 | 214000 | 213500 | 214500 | 213500 | 7836 |
| 579 | 20240326 | 091400 | 66109437500 | 213500 | 214500 | 215000 | 213500 | 7734 |
| 580 | 20240326 | 091300 | 64453642500 | 214500 | 215000 | 215500 | 214500 | 8560 |
| 581 | 20240326 | 091200 | 62613458000 | 215500 | 215000 | 215500 | 214500 | 8322 |
| 582 | 20240326 | 091100 | 60822706000 | 215000 | 216000 | 216500 | 214500 | 17796 |
| 583 | 20240326 | 091000 | 56983581500 | 216000 | 214000 | 216500 | 214000 | 51637 |
| 584 | 20240326 | 090900 | 45865911000 | 214500 | 213500 | 214500 | 213000 | 8286 |
| 585 | 20240326 | 090800 | 44094188000 | 213500 | 215000 | 215000 | 213500 | 10225 |
| 586 | 20240326 | 090700 | 41904331500 | 214500 | 215000 | 215000 | 214000 | 18395 |
| 587 | 20240326 | 090600 | 37957556500 | 215000 | 213500 | 215000 | 213000 | 19170 |
| 588 | 20240326 | 090500 | 33853698500 | 214000 | 212500 | 214500 | 212500 | 18556 |
| 589 | 20240326 | 090400 | 29886622500 | 213000 | 213000 | 213500 | 211500 | 13944 |
| 590 | 20240326 | 090300 | 26923429000 | 213000 | 214500 | 214500 | 212500 | 16017 |
| 591 | 20240326 | 090200 | 23506131000 | 214500 | 212000 | 215000 | 211500 | 35323 |
| 592 | 20240326 | 090100 | 15979489000 | 212000 | 210500 | 212500 | 209000 | 29261 |
| 593 | 20240326 | 090000 | 9804812500 | 211000 | 207500 | 211500 | 207000 | 46438 |