35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 25735 |
| 3 | 20240327 | 185100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20240327 | 185000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20240327 | 184900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20240327 | 184800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20240327 | 184700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20240327 | 184600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20240327 | 184500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20240327 | 184400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20240327 | 184300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20240327 | 184200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20240327 | 184100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20240327 | 184000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20240327 | 183900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20240327 | 183800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20240327 | 183700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20240327 | 183600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20240327 | 183500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20240327 | 183400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20240327 | 183300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20240327 | 183200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20240327 | 183100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20240327 | 183000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20240327 | 182900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20240327 | 182800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20240327 | 182700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20240327 | 182600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20240327 | 182500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20240327 | 182400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20240327 | 182300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20240327 | 182200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 25735 |
| 33 | 20240327 | 182100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20240327 | 182000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20240327 | 181900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20240327 | 181800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20240327 | 181700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20240327 | 181600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20240327 | 181500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20240327 | 181400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20240327 | 181300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20240327 | 181200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20240327 | 181100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20240327 | 181000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20240327 | 180900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20240327 | 180800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20240327 | 180700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20240327 | 180600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20240327 | 180500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20240327 | 180400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20240327 | 180300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20240327 | 180200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20240327 | 180100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20240327 | 180000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20240327 | 175900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20240327 | 175800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20240327 | 175700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20240327 | 175600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20240327 | 175500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20240327 | 175400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20240327 | 175300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20240327 | 175200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 25735 |
| 63 | 20240327 | 175100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20240327 | 175000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20240327 | 174900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20240327 | 174800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20240327 | 174700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20240327 | 174600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20240327 | 174500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20240327 | 174400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20240327 | 174300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20240327 | 174200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20240327 | 174100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20240327 | 174000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20240327 | 173900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20240327 | 173800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20240327 | 173700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20240327 | 173600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20240327 | 173500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20240327 | 173400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20240327 | 173300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20240327 | 173200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20240327 | 173100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20240327 | 173000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20240327 | 172900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20240327 | 172800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20240327 | 172700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20240327 | 172600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20240327 | 172500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20240327 | 172400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20240327 | 172300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20240327 | 172200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 25735 |
| 93 | 20240327 | 172100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20240327 | 172000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20240327 | 171900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20240327 | 171800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20240327 | 171700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20240327 | 171600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20240327 | 171500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20240327 | 171400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20240327 | 171300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20240327 | 171200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20240327 | 171100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20240327 | 171000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20240327 | 170900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20240327 | 170800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20240327 | 170700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20240327 | 170600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20240327 | 170500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20240327 | 170400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20240327 | 170300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20240327 | 170200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20240327 | 170100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20240327 | 170000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20240327 | 165900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20240327 | 165800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20240327 | 165700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20240327 | 165600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20240327 | 165500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20240327 | 165400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20240327 | 165300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20240327 | 165200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 25735 |
| 123 | 20240327 | 165100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20240327 | 165000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20240327 | 164900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20240327 | 164800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20240327 | 164700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20240327 | 164600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20240327 | 164500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20240327 | 164400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20240327 | 164300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20240327 | 164200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20240327 | 164100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20240327 | 164000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20240327 | 163900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20240327 | 163800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20240327 | 163700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20240327 | 163600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20240327 | 163500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20240327 | 163400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20240327 | 163300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20240327 | 163200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20240327 | 163100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20240327 | 163000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20240327 | 162900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20240327 | 162800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20240327 | 162700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20240327 | 162600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20240327 | 162500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20240327 | 162400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20240327 | 162300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20240327 | 162200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 25735 |
| 153 | 20240327 | 162100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20240327 | 162000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20240327 | 161900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20240327 | 161800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20240327 | 161700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20240327 | 161600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20240327 | 161500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20240327 | 161400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20240327 | 161300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20240327 | 161200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20240327 | 161100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20240327 | 161000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20240327 | 160900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20240327 | 160800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20240327 | 160700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20240327 | 160600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20240327 | 160500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20240327 | 160400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20240327 | 160300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20240327 | 160200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20240327 | 160100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20240327 | 160000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20240327 | 155900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20240327 | 155800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20240327 | 155700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20240327 | 155600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20240327 | 155500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20240327 | 155400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20240327 | 155300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20240327 | 155200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 25735 |
| 183 | 20240327 | 155100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20240327 | 155000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20240327 | 154900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20240327 | 154800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20240327 | 154700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20240327 | 154600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20240327 | 154500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20240327 | 154400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20240327 | 154300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20240327 | 154200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20240327 | 154100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20240327 | 154000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20240327 | 153900 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20240327 | 153800 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20240327 | 153700 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20240327 | 153600 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20240327 | 153500 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20240327 | 153400 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20240327 | 153300 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20240327 | 153200 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20240327 | 153100 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20240327 | 153000 | 180436054500 | 223000 | 223000 | 223000 | 223000 | 25735 |
| 205 | 20240327 | 152900 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 206 | 20240327 | 152800 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 207 | 20240327 | 152700 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 208 | 20240327 | 152600 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 209 | 20240327 | 152500 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 210 | 20240327 | 152400 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 211 | 20240327 | 152300 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 212 | 20240327 | 152200 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 213 | 20240327 | 152100 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 214 | 20240327 | 152000 | 174697149500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 215 | 20240327 | 151900 | 174697149500 | 222500 | 222000 | 222500 | 221500 | 7148 |
| 216 | 20240327 | 151800 | 173108720500 | 222000 | 221000 | 222000 | 221000 | 2588 |
| 217 | 20240327 | 151700 | 172534488000 | 221500 | 221000 | 222000 | 221000 | 4919 |
| 218 | 20240327 | 151600 | 171445068000 | 221500 | 221000 | 221500 | 221000 | 2012 |
| 219 | 20240327 | 151500 | 170999682500 | 221000 | 221500 | 221500 | 221000 | 1380 |
| 220 | 20240327 | 151400 | 170694272500 | 221000 | 221000 | 221500 | 221000 | 1041 |
| 221 | 20240327 | 151300 | 170463930000 | 221000 | 221500 | 221500 | 221000 | 716 |
| 222 | 20240327 | 151200 | 170305440500 | 221500 | 221000 | 221500 | 221000 | 874 |
| 223 | 20240327 | 151100 | 170112146000 | 221000 | 220500 | 221500 | 220500 | 1810 |
| 224 | 20240327 | 151000 | 169712149500 | 220500 | 221000 | 221500 | 220500 | 1557 |
| 225 | 20240327 | 150900 | 169368262500 | 221000 | 221500 | 221500 | 221000 | 3051 |
| 226 | 20240327 | 150800 | 168693870000 | 221000 | 221000 | 221500 | 221000 | 2717 |
| 227 | 20240327 | 150700 | 168093231500 | 221000 | 221500 | 222000 | 221000 | 1975 |
| 228 | 20240327 | 150600 | 167655923500 | 221500 | 222500 | 222500 | 221500 | 11172 |
| 229 | 20240327 | 150500 | 165176783000 | 222500 | 222000 | 222500 | 222000 | 1225 |
| 230 | 20240327 | 150400 | 164904419000 | 222500 | 222500 | 222500 | 222000 | 2074 |
| 231 | 20240327 | 150300 | 164443297000 | 222000 | 221500 | 222500 | 221000 | 13026 |
| 232 | 20240327 | 150200 | 161551548500 | 221500 | 220000 | 221500 | 220000 | 14429 |
| 233 | 20240327 | 150100 | 158366981000 | 220500 | 219500 | 220500 | 219500 | 15862 |
| 234 | 20240327 | 150000 | 154876262000 | 220000 | 220000 | 220000 | 219500 | 1274 |
| 235 | 20240327 | 145900 | 154596134000 | 219500 | 220000 | 220000 | 219500 | 702 |
| 236 | 20240327 | 145800 | 154441941000 | 220000 | 220000 | 220000 | 219500 | 802 |
| 237 | 20240327 | 145700 | 154265672000 | 219500 | 219500 | 220000 | 219500 | 1328 |
| 238 | 20240327 | 145600 | 153974144000 | 219500 | 219500 | 220000 | 219500 | 474 |
| 239 | 20240327 | 145500 | 153870080000 | 219500 | 219500 | 220000 | 219500 | 766 |
| 240 | 20240327 | 145400 | 153701901000 | 219500 | 219500 | 220000 | 219500 | 722 |
| 241 | 20240327 | 145300 | 153543342500 | 219500 | 219500 | 220000 | 219000 | 7363 |
| 242 | 20240327 | 145200 | 151926666500 | 220000 | 219500 | 220000 | 219000 | 4951 |
| 243 | 20240327 | 145100 | 150838920000 | 219500 | 219000 | 219500 | 219000 | 553 |
| 244 | 20240327 | 145000 | 150717603000 | 219000 | 219000 | 220000 | 219000 | 10767 |
| 245 | 20240327 | 144900 | 148354336500 | 219000 | 219500 | 219500 | 219000 | 794 |
| 246 | 20240327 | 144800 | 148180255500 | 219500 | 219500 | 219500 | 219000 | 864 |
| 247 | 20240327 | 144700 | 147990694500 | 219500 | 219000 | 219500 | 219000 | 560 |
| 248 | 20240327 | 144600 | 147867924000 | 219000 | 219500 | 219500 | 219000 | 878 |
| 249 | 20240327 | 144500 | 147675449000 | 219000 | 219500 | 219500 | 219000 | 612 |
| 250 | 20240327 | 144400 | 147541274000 | 219500 | 219500 | 219500 | 219000 | 1888 |
| 251 | 20240327 | 144300 | 147126938500 | 219500 | 219000 | 219500 | 219000 | 413 |
| 252 | 20240327 | 144200 | 147036358500 | 219500 | 218500 | 219500 | 218500 | 6767 |
| 253 | 20240327 | 144100 | 145553455500 | 219000 | 218500 | 219000 | 218500 | 454 |
| 254 | 20240327 | 144000 | 145454106500 | 219000 | 218000 | 219000 | 218000 | 2613 |
| 255 | 20240327 | 143900 | 144883328000 | 218500 | 218500 | 218500 | 218000 | 233 |
| 256 | 20240327 | 143800 | 144832487000 | 218500 | 218000 | 218500 | 218000 | 322 |
| 257 | 20240327 | 143700 | 144762265500 | 218500 | 218000 | 218500 | 218000 | 337 |
| 258 | 20240327 | 143600 | 144688774000 | 218500 | 218000 | 218500 | 218000 | 381 |
| 259 | 20240327 | 143500 | 144605633000 | 218500 | 218000 | 218500 | 218000 | 404 |
| 260 | 20240327 | 143400 | 144517444500 | 218500 | 218500 | 218500 | 218000 | 298 |
| 261 | 20240327 | 143300 | 144452436000 | 218500 | 219000 | 219000 | 218500 | 1221 |
| 262 | 20240327 | 143200 | 144185631500 | 218500 | 218000 | 219000 | 218000 | 2926 |
| 263 | 20240327 | 143100 | 143546441000 | 218000 | 218000 | 218500 | 217500 | 7412 |
| 264 | 20240327 | 143000 | 141932466500 | 218500 | 217500 | 218500 | 217500 | 2965 |
| 265 | 20240327 | 142900 | 141286092500 | 217500 | 217500 | 218000 | 217500 | 196 |
| 266 | 20240327 | 142800 | 141243450500 | 218000 | 217500 | 218000 | 217500 | 336 |
| 267 | 20240327 | 142700 | 141170357000 | 218000 | 218000 | 218000 | 217500 | 1320 |
| 268 | 20240327 | 142600 | 140883161500 | 217500 | 217500 | 218000 | 217500 | 332 |
| 269 | 20240327 | 142500 | 140810921000 | 217500 | 217000 | 218000 | 217000 | 364 |
| 270 | 20240327 | 142400 | 140731711000 | 217500 | 217500 | 218000 | 217000 | 2032 |
| 271 | 20240327 | 142300 | 140290115000 | 217000 | 217500 | 218000 | 217000 | 2706 |
| 272 | 20240327 | 142200 | 139701635000 | 217500 | 217500 | 218000 | 217500 | 560 |
| 273 | 20240327 | 142100 | 139579761000 | 217500 | 217500 | 218000 | 217500 | 785 |
| 274 | 20240327 | 142000 | 139409006500 | 217500 | 218000 | 218000 | 217500 | 291 |
| 275 | 20240327 | 141900 | 139345687000 | 218000 | 217500 | 218000 | 217500 | 606 |
| 276 | 20240327 | 141800 | 139213859500 | 217500 | 217500 | 218000 | 217500 | 460 |
| 277 | 20240327 | 141700 | 139113786000 | 217500 | 217500 | 218000 | 217500 | 474 |
| 278 | 20240327 | 141600 | 139010678000 | 217500 | 217500 | 218000 | 217500 | 286 |
| 279 | 20240327 | 141500 | 138948448500 | 218000 | 218000 | 218000 | 217500 | 288 |
| 280 | 20240327 | 141400 | 138885785000 | 217500 | 217500 | 218000 | 217500 | 873 |
| 281 | 20240327 | 141300 | 138695567000 | 217500 | 217500 | 218000 | 217500 | 240 |
| 282 | 20240327 | 141200 | 138643335500 | 217500 | 217500 | 218000 | 217000 | 1735 |
| 283 | 20240327 | 141100 | 138265974500 | 217000 | 217500 | 217500 | 217000 | 243 |
| 284 | 20240327 | 141000 | 138213219000 | 217000 | 217000 | 217500 | 217000 | 516 |
| 285 | 20240327 | 140900 | 138101141500 | 217500 | 216500 | 217500 | 216500 | 1991 |
| 286 | 20240327 | 140800 | 137669181000 | 216500 | 216500 | 217000 | 216500 | 458 |
| 287 | 20240327 | 140700 | 137570003000 | 216500 | 216500 | 217000 | 216500 | 282 |
| 288 | 20240327 | 140600 | 137508936000 | 216500 | 216500 | 217000 | 216500 | 560 |
| 289 | 20240327 | 140500 | 137387646500 | 217000 | 216500 | 217000 | 216500 | 480 |
| 290 | 20240327 | 140400 | 137283714000 | 216500 | 216500 | 217000 | 216500 | 1717 |
| 291 | 20240327 | 140300 | 136911967000 | 216500 | 216500 | 217000 | 216500 | 666 |
| 292 | 20240327 | 140200 | 136767765500 | 216500 | 216500 | 217000 | 216500 | 2257 |
| 293 | 20240327 | 140100 | 136279047000 | 216500 | 216500 | 217000 | 216500 | 319 |
| 294 | 20240327 | 140000 | 136209962500 | 217000 | 216500 | 217000 | 216500 | 305 |
| 295 | 20240327 | 135900 | 136143906500 | 216500 | 216500 | 217000 | 216500 | 426 |
| 296 | 20240327 | 135800 | 136051614000 | 216500 | 216500 | 217000 | 216500 | 332 |
| 297 | 20240327 | 135700 | 135979642500 | 217000 | 217000 | 217500 | 217000 | 674 |
| 298 | 20240327 | 135600 | 135833373000 | 217000 | 217000 | 217500 | 217000 | 1057 |
| 299 | 20240327 | 135500 | 135603962500 | 217000 | 217500 | 217500 | 217000 | 336 |
| 300 | 20240327 | 135400 | 135530967000 | 217000 | 216500 | 217500 | 216500 | 1382 |
| 301 | 20240327 | 135300 | 135230917500 | 216500 | 216500 | 217000 | 216500 | 856 |
| 302 | 20240327 | 135200 | 135045327000 | 216500 | 216500 | 217000 | 216500 | 2843 |
| 303 | 20240327 | 135100 | 134429774000 | 216500 | 217000 | 217500 | 216500 | 1821 |
| 304 | 20240327 | 135000 | 134034934500 | 217000 | 217500 | 217500 | 217000 | 1190 |
| 305 | 20240327 | 134900 | 133776667000 | 217000 | 217500 | 218000 | 217000 | 5879 |
| 306 | 20240327 | 134800 | 132500199500 | 217500 | 217500 | 218000 | 217500 | 188 |
| 307 | 20240327 | 134700 | 132459297500 | 217500 | 217500 | 218000 | 217500 | 335 |
| 308 | 20240327 | 134600 | 132386415500 | 217500 | 217500 | 218000 | 217500 | 555 |
| 309 | 20240327 | 134500 | 132265680500 | 217500 | 217500 | 218000 | 217500 | 439 |
| 310 | 20240327 | 134400 | 132170187000 | 217500 | 217500 | 218000 | 217500 | 362 |
| 311 | 20240327 | 134300 | 132091433000 | 217500 | 217500 | 218000 | 217500 | 648 |
| 312 | 20240327 | 134200 | 131950481000 | 217500 | 217500 | 218000 | 217500 | 855 |
| 313 | 20240327 | 134100 | 131764512500 | 217500 | 218000 | 218000 | 217500 | 821 |
| 314 | 20240327 | 134000 | 131585929000 | 217500 | 218000 | 218500 | 217500 | 4253 |
| 315 | 20240327 | 133900 | 130658849500 | 218000 | 218000 | 218500 | 218000 | 358 |
| 316 | 20240327 | 133800 | 130580778500 | 218000 | 218500 | 218500 | 218000 | 258 |
| 317 | 20240327 | 133700 | 130524513500 | 218000 | 218000 | 218500 | 218000 | 571 |
| 318 | 20240327 | 133600 | 130400008500 | 218000 | 218000 | 218500 | 218000 | 341 |
| 319 | 20240327 | 133500 | 130325658000 | 218000 | 218000 | 218500 | 218000 | 491 |
| 320 | 20240327 | 133400 | 130218581000 | 218000 | 218000 | 218500 | 218000 | 432 |
| 321 | 20240327 | 133300 | 130124353500 | 218000 | 218000 | 218500 | 218000 | 301 |
| 322 | 20240327 | 133200 | 130058666500 | 218500 | 217500 | 218500 | 217500 | 1773 |
| 323 | 20240327 | 133100 | 129672062500 | 217500 | 217500 | 218000 | 217500 | 1380 |
| 324 | 20240327 | 133000 | 129371866500 | 218000 | 218000 | 218000 | 217500 | 1142 |
| 325 | 20240327 | 132900 | 129122998500 | 217500 | 217500 | 218000 | 217500 | 367 |
| 326 | 20240327 | 132800 | 129043169500 | 218000 | 217500 | 218000 | 217500 | 814 |
| 327 | 20240327 | 132700 | 128866087000 | 217500 | 217500 | 218000 | 217500 | 371 |
| 328 | 20240327 | 132600 | 128785324500 | 217500 | 217500 | 218000 | 217500 | 736 |
| 329 | 20240327 | 132500 | 128624979500 | 218000 | 217500 | 218000 | 217500 | 816 |
| 330 | 20240327 | 132400 | 128447478500 | 218000 | 217500 | 218000 | 217500 | 356 |
| 331 | 20240327 | 132300 | 128370010500 | 217500 | 218000 | 218000 | 217500 | 505 |
| 332 | 20240327 | 132200 | 128260080000 | 218000 | 218000 | 218000 | 217500 | 380 |
| 333 | 20240327 | 132100 | 128177391500 | 217500 | 218000 | 218000 | 217500 | 268 |
| 334 | 20240327 | 132000 | 128119076000 | 217500 | 217500 | 218000 | 217500 | 303 |
| 335 | 20240327 | 131900 | 128053154000 | 217500 | 217500 | 218000 | 217500 | 284 |
| 336 | 20240327 | 131800 | 127991382000 | 217500 | 218500 | 218500 | 217500 | 2160 |
| 337 | 20240327 | 131700 | 127520625000 | 218000 | 218000 | 218500 | 218000 | 383 |
| 338 | 20240327 | 131600 | 127437127500 | 218000 | 218000 | 218500 | 218000 | 718 |
| 339 | 20240327 | 131500 | 127280598500 | 218000 | 219000 | 219000 | 218000 | 2360 |
| 340 | 20240327 | 131400 | 126765175500 | 218500 | 219000 | 219000 | 218500 | 461 |
| 341 | 20240327 | 131300 | 126664423500 | 218500 | 218500 | 219000 | 218500 | 160 |
| 342 | 20240327 | 131200 | 126629456000 | 218500 | 218500 | 219000 | 218500 | 226 |
| 343 | 20240327 | 131100 | 126580045000 | 219000 | 218500 | 219000 | 218500 | 293 |
| 344 | 20240327 | 131000 | 126515973000 | 219000 | 219000 | 219000 | 218500 | 404 |
| 345 | 20240327 | 130900 | 126427665000 | 218500 | 219000 | 219000 | 218500 | 1337 |
| 346 | 20240327 | 130800 | 126135052000 | 219000 | 218500 | 219500 | 218500 | 3441 |
| 347 | 20240327 | 130700 | 125381562500 | 219000 | 219000 | 219500 | 218500 | 1439 |
| 348 | 20240327 | 130600 | 125066435000 | 219000 | 219500 | 219500 | 219000 | 3541 |
| 349 | 20240327 | 130500 | 124290949500 | 219500 | 219000 | 219500 | 219000 | 533 |
| 350 | 20240327 | 130400 | 124174102500 | 219500 | 219500 | 219500 | 219000 | 418 |
| 351 | 20240327 | 130300 | 124082511000 | 219000 | 219000 | 219500 | 219000 | 355 |
| 352 | 20240327 | 130200 | 124004754000 | 219500 | 219000 | 219500 | 219000 | 239 |
| 353 | 20240327 | 130100 | 123952410000 | 219000 | 219500 | 219500 | 219000 | 166 |
| 354 | 20240327 | 130000 | 123916022500 | 219500 | 219500 | 219500 | 219000 | 202 |
| 355 | 20240327 | 125900 | 123871772000 | 219500 | 219000 | 219500 | 219000 | 641 |
| 356 | 20240327 | 125800 | 123731363000 | 219000 | 219000 | 219500 | 219000 | 621 |
| 357 | 20240327 | 125700 | 123595342500 | 219000 | 219000 | 219500 | 219000 | 349 |
| 358 | 20240327 | 125600 | 123518898500 | 219000 | 219500 | 219500 | 219000 | 313 |
| 359 | 20240327 | 125500 | 123450285000 | 219000 | 219500 | 219500 | 219000 | 956 |
| 360 | 20240327 | 125400 | 123240917500 | 219000 | 219000 | 219500 | 219000 | 645 |
| 361 | 20240327 | 125300 | 123099638000 | 219000 | 219000 | 219500 | 219000 | 665 |
| 362 | 20240327 | 125200 | 122954000500 | 219500 | 219000 | 219500 | 219000 | 2926 |
| 363 | 20240327 | 125100 | 122313189000 | 219500 | 219500 | 219500 | 219000 | 722 |
| 364 | 20240327 | 125000 | 122154749000 | 219500 | 219000 | 219500 | 219000 | 326 |
| 365 | 20240327 | 124900 | 122083257000 | 219500 | 219500 | 219500 | 219000 | 63 |
| 366 | 20240327 | 124800 | 122069435000 | 219500 | 219500 | 219500 | 219000 | 269 |
| 367 | 20240327 | 124700 | 122010483000 | 219000 | 219500 | 219500 | 219000 | 1036 |
| 368 | 20240327 | 124600 | 121783160000 | 219500 | 219000 | 219500 | 218500 | 2299 |
| 369 | 20240327 | 124500 | 121279686500 | 218500 | 218500 | 219000 | 218500 | 98 |
| 370 | 20240327 | 124400 | 121258270500 | 218500 | 218500 | 219000 | 218500 | 3047 |
| 371 | 20240327 | 124300 | 120591945000 | 219000 | 219000 | 219000 | 218500 | 407 |
| 372 | 20240327 | 124200 | 120503005000 | 218500 | 218500 | 219000 | 218500 | 309 |
| 373 | 20240327 | 124100 | 120435475000 | 218500 | 219000 | 219000 | 218500 | 425 |
| 374 | 20240327 | 124000 | 120342584000 | 218500 | 218500 | 219000 | 218500 | 497 |
| 375 | 20240327 | 123900 | 120233984500 | 218500 | 218500 | 219000 | 218500 | 661 |
| 376 | 20240327 | 123800 | 120089554000 | 219000 | 218500 | 219000 | 218500 | 407 |
| 377 | 20240327 | 123700 | 120000583000 | 218500 | 218500 | 219000 | 218500 | 763 |
| 378 | 20240327 | 123600 | 119833865500 | 219000 | 218500 | 219000 | 218500 | 398 |
| 379 | 20240327 | 123500 | 119746888000 | 218500 | 218500 | 219000 | 218500 | 1324 |
| 380 | 20240327 | 123400 | 119457314000 | 218500 | 218500 | 219000 | 218000 | 446 |
| 381 | 20240327 | 123300 | 119359933000 | 218500 | 218500 | 219000 | 218000 | 929 |
| 382 | 20240327 | 123200 | 119156984500 | 218500 | 218500 | 219000 | 218500 | 300 |
| 383 | 20240327 | 123100 | 119091430500 | 218500 | 218500 | 219000 | 218500 | 331 |
| 384 | 20240327 | 123000 | 119019082000 | 218500 | 218500 | 219000 | 218500 | 1379 |
| 385 | 20240327 | 122900 | 118717769500 | 218500 | 218500 | 219000 | 218500 | 610 |
| 386 | 20240327 | 122800 | 118584236500 | 219000 | 219000 | 219500 | 218500 | 4302 |
| 387 | 20240327 | 122700 | 117642437500 | 219000 | 219000 | 219500 | 219000 | 375 |
| 388 | 20240327 | 122600 | 117560259000 | 219500 | 219000 | 219500 | 219000 | 722 |
| 389 | 20240327 | 122500 | 117402132000 | 219000 | 219500 | 219500 | 219000 | 230 |
| 390 | 20240327 | 122400 | 117351759000 | 219000 | 219000 | 219500 | 219000 | 729 |
| 391 | 20240327 | 122300 | 117191787500 | 219000 | 219500 | 219500 | 219000 | 292 |
| 392 | 20240327 | 122200 | 117127754000 | 219000 | 219500 | 220000 | 219000 | 3862 |
| 393 | 20240327 | 122100 | 116280587000 | 220000 | 219500 | 220000 | 219500 | 854 |
| 394 | 20240327 | 122000 | 116093077000 | 219500 | 220000 | 220000 | 219500 | 299 |
| 395 | 20240327 | 121900 | 116027358000 | 219500 | 219500 | 220000 | 219000 | 2878 |
| 396 | 20240327 | 121800 | 115395609000 | 219000 | 219500 | 219500 | 219000 | 1856 |
| 397 | 20240327 | 121700 | 114988264500 | 219000 | 219500 | 219500 | 219000 | 376 |
| 398 | 20240327 | 121600 | 114905895500 | 219000 | 219500 | 219500 | 219000 | 174 |
| 399 | 20240327 | 121500 | 114867767000 | 219500 | 219500 | 219500 | 219000 | 387 |
| 400 | 20240327 | 121400 | 114782923500 | 219500 | 219500 | 219500 | 219000 | 240 |
| 401 | 20240327 | 121300 | 114730337500 | 219500 | 219500 | 219500 | 219000 | 468 |
| 402 | 20240327 | 121200 | 114627730500 | 219500 | 218500 | 219500 | 218500 | 4955 |
| 403 | 20240327 | 121100 | 113542561500 | 218500 | 218500 | 219000 | 218500 | 353 |
| 404 | 20240327 | 121000 | 113465334500 | 218500 | 219000 | 219000 | 218500 | 1011 |
| 405 | 20240327 | 120900 | 113244242000 | 218500 | 218500 | 219000 | 218500 | 150 |
| 406 | 20240327 | 120800 | 113211443000 | 219000 | 218500 | 219000 | 218500 | 353 |
| 407 | 20240327 | 120700 | 113134287500 | 218500 | 219000 | 219000 | 218500 | 271 |
| 408 | 20240327 | 120600 | 113075059500 | 218500 | 218500 | 219000 | 218500 | 484 |
| 409 | 20240327 | 120500 | 112969120500 | 219000 | 218500 | 219000 | 218500 | 203 |
| 410 | 20240327 | 120400 | 112924675500 | 218500 | 218000 | 219000 | 218000 | 6856 |
| 411 | 20240327 | 120300 | 111426670000 | 218500 | 218000 | 218500 | 218000 | 178 |
| 412 | 20240327 | 120200 | 111387858000 | 218500 | 218500 | 218500 | 218000 | 325 |
| 413 | 20240327 | 120100 | 111316990500 | 218500 | 218000 | 218500 | 218000 | 303 |
| 414 | 20240327 | 120000 | 111250912000 | 218000 | 218000 | 218500 | 217500 | 2291 |
| 415 | 20240327 | 115900 | 110751468500 | 217500 | 218000 | 218000 | 217500 | 173 |
| 416 | 20240327 | 115800 | 110713817500 | 217500 | 218000 | 218500 | 217500 | 1264 |
| 417 | 20240327 | 115700 | 110438278500 | 218000 | 218500 | 218500 | 218000 | 137 |
| 418 | 20240327 | 115600 | 110408401000 | 218500 | 217500 | 218500 | 217500 | 1488 |
| 419 | 20240327 | 115500 | 110084066500 | 217500 | 218000 | 218000 | 217500 | 265 |
| 420 | 20240327 | 115400 | 110026389000 | 217500 | 218000 | 218000 | 217500 | 404 |
| 421 | 20240327 | 115300 | 109938436500 | 218000 | 218000 | 218000 | 217500 | 204 |
| 422 | 20240327 | 115200 | 109894015500 | 218000 | 218000 | 218000 | 217500 | 254 |
| 423 | 20240327 | 115100 | 109838734500 | 217500 | 217500 | 218000 | 217500 | 124 |
| 424 | 20240327 | 115000 | 109811759000 | 217500 | 218000 | 218000 | 217500 | 99 |
| 425 | 20240327 | 114900 | 109790214500 | 218000 | 218000 | 218500 | 217500 | 363 |
| 426 | 20240327 | 114800 | 109711178500 | 218500 | 218000 | 218500 | 218000 | 1595 |
| 427 | 20240327 | 114700 | 109363459500 | 218500 | 218000 | 218500 | 218000 | 295 |
| 428 | 20240327 | 114600 | 109299140000 | 218000 | 218000 | 218500 | 218000 | 246 |
| 429 | 20240327 | 114500 | 109245508000 | 218000 | 218500 | 218500 | 218000 | 818 |
| 430 | 20240327 | 114400 | 109066990000 | 218500 | 218500 | 218500 | 218000 | 392 |
| 431 | 20240327 | 114300 | 108981515000 | 218500 | 218500 | 218500 | 218000 | 193 |
| 432 | 20240327 | 114200 | 108939421000 | 218000 | 218500 | 218500 | 218000 | 134 |
| 433 | 20240327 | 114100 | 108910167500 | 218000 | 218500 | 218500 | 218000 | 133 |
| 434 | 20240327 | 114000 | 108881154000 | 218500 | 218000 | 218500 | 218000 | 236 |
| 435 | 20240327 | 113900 | 108829637500 | 218500 | 217500 | 218500 | 217500 | 2029 |
| 436 | 20240327 | 113800 | 108387356000 | 217500 | 217500 | 218000 | 217000 | 3018 |
| 437 | 20240327 | 113700 | 107730975500 | 217500 | 217000 | 217500 | 217000 | 265 |
| 438 | 20240327 | 113600 | 107673448500 | 217000 | 217500 | 217500 | 217000 | 270 |
| 439 | 20240327 | 113500 | 107614825000 | 217000 | 217000 | 217500 | 217000 | 366 |
| 440 | 20240327 | 113400 | 107535393000 | 217000 | 217500 | 217500 | 217000 | 213 |
| 441 | 20240327 | 113300 | 107489148500 | 217500 | 217000 | 217500 | 217000 | 366 |
| 442 | 20240327 | 113200 | 107409716000 | 217500 | 217000 | 217500 | 217000 | 592 |
| 443 | 20240327 | 113100 | 107281213000 | 217500 | 217000 | 217500 | 217000 | 190 |
| 444 | 20240327 | 113000 | 107239964500 | 217000 | 217500 | 217500 | 217000 | 395 |
| 445 | 20240327 | 112900 | 107154237000 | 217000 | 217500 | 217500 | 217000 | 467 |
| 446 | 20240327 | 112800 | 107052853000 | 217000 | 217500 | 217500 | 217000 | 399 |
| 447 | 20240327 | 112700 | 106966202000 | 217000 | 217000 | 217500 | 217000 | 327 |
| 448 | 20240327 | 112600 | 106895231500 | 217000 | 217000 | 217500 | 217000 | 618 |
| 449 | 20240327 | 112500 | 106761062000 | 217000 | 217500 | 217500 | 217000 | 352 |
| 450 | 20240327 | 112400 | 106684606500 | 217000 | 217500 | 217500 | 217000 | 349 |
| 451 | 20240327 | 112300 | 106608854500 | 217500 | 217000 | 217500 | 217000 | 627 |
| 452 | 20240327 | 112200 | 106472788000 | 217000 | 217000 | 217500 | 217000 | 250 |
| 453 | 20240327 | 112100 | 106418478000 | 217000 | 217000 | 217500 | 217000 | 251 |
| 454 | 20240327 | 112000 | 106363986000 | 217000 | 217000 | 217500 | 217000 | 283 |
| 455 | 20240327 | 111900 | 106302510000 | 217500 | 218000 | 218000 | 217000 | 2390 |
| 456 | 20240327 | 111800 | 105782775000 | 217500 | 218000 | 218000 | 217500 | 976 |
| 457 | 20240327 | 111700 | 105570487000 | 217500 | 218000 | 218000 | 217500 | 352 |
| 458 | 20240327 | 111600 | 105493916500 | 218000 | 217500 | 218000 | 217500 | 391 |
| 459 | 20240327 | 111500 | 105408859000 | 217500 | 217500 | 218000 | 217500 | 567 |
| 460 | 20240327 | 111400 | 105285371500 | 217500 | 218000 | 218000 | 217500 | 194 |
| 461 | 20240327 | 111300 | 105243161500 | 217500 | 217500 | 218000 | 217500 | 268 |
| 462 | 20240327 | 111200 | 105184855000 | 217500 | 217500 | 218000 | 217500 | 183 |
| 463 | 20240327 | 111100 | 105145012000 | 218000 | 217500 | 218000 | 217500 | 559 |
| 464 | 20240327 | 111000 | 105023322500 | 218000 | 218000 | 218000 | 217500 | 2847 |
| 465 | 20240327 | 110900 | 104403012000 | 217500 | 217500 | 218000 | 217500 | 340 |
| 466 | 20240327 | 110800 | 104329054000 | 217500 | 217500 | 218000 | 217500 | 571 |
| 467 | 20240327 | 110700 | 104204843000 | 217500 | 217000 | 217500 | 217000 | 1204 |
| 468 | 20240327 | 110600 | 103943184500 | 217500 | 217500 | 218000 | 217000 | 3769 |
| 469 | 20240327 | 110500 | 103123675000 | 217500 | 218000 | 218000 | 217500 | 594 |
| 470 | 20240327 | 110400 | 102994469500 | 217500 | 218000 | 218500 | 217500 | 1315 |
| 471 | 20240327 | 110300 | 102708049500 | 218000 | 218000 | 218500 | 217500 | 731 |
| 472 | 20240327 | 110200 | 102548696500 | 217500 | 218000 | 218500 | 217500 | 3432 |
| 473 | 20240327 | 110100 | 101800742000 | 218000 | 218500 | 218500 | 218000 | 1152 |
| 474 | 20240327 | 110000 | 101549384000 | 218000 | 218000 | 218500 | 218000 | 534 |
| 475 | 20240327 | 105900 | 101432944000 | 218000 | 218500 | 218500 | 218000 | 672 |
| 476 | 20240327 | 105800 | 101286427500 | 218000 | 218500 | 218500 | 218000 | 542 |
| 477 | 20240327 | 105700 | 101168231500 | 218000 | 218500 | 218500 | 218000 | 731 |
| 478 | 20240327 | 105600 | 101008853000 | 218500 | 218500 | 218500 | 218000 | 347 |
| 479 | 20240327 | 105500 | 100933153000 | 218500 | 218500 | 218500 | 218000 | 466 |
| 480 | 20240327 | 105400 | 100831468500 | 218000 | 218000 | 218500 | 218000 | 389 |
| 481 | 20240327 | 105300 | 100746597000 | 218000 | 218000 | 218500 | 218000 | 617 |
| 482 | 20240327 | 105200 | 100612001000 | 218000 | 218000 | 218500 | 218000 | 569 |
| 483 | 20240327 | 105100 | 100487815500 | 218500 | 218500 | 218500 | 218000 | 1586 |
| 484 | 20240327 | 105000 | 100142038000 | 218500 | 218500 | 218500 | 218000 | 339 |
| 485 | 20240327 | 104900 | 100068026500 | 218000 | 218500 | 218500 | 218000 | 171 |
| 486 | 20240327 | 104800 | 100030709000 | 218500 | 218000 | 218500 | 218000 | 362 |
| 487 | 20240327 | 104700 | 99951658000 | 218000 | 218500 | 218500 | 218000 | 267 |
| 488 | 20240327 | 104600 | 99893360000 | 218500 | 218500 | 218500 | 218000 | 320 |
| 489 | 20240327 | 104500 | 99823481500 | 218000 | 218500 | 219000 | 218000 | 4793 |
| 490 | 20240327 | 104400 | 98776350000 | 218500 | 219000 | 219000 | 218500 | 2029 |
| 491 | 20240327 | 104300 | 98332089000 | 219000 | 218000 | 219000 | 218000 | 2943 |
| 492 | 20240327 | 104200 | 97689007500 | 218000 | 218500 | 218500 | 218000 | 313 |
| 493 | 20240327 | 104100 | 97620760500 | 218500 | 218000 | 218500 | 218000 | 465 |
| 494 | 20240327 | 104000 | 97519347000 | 218000 | 218000 | 218000 | 217500 | 1323 |
| 495 | 20240327 | 103900 | 97230977000 | 218000 | 217500 | 218000 | 217500 | 214 |
| 496 | 20240327 | 103800 | 97184362000 | 217500 | 217000 | 218000 | 217000 | 1632 |
| 497 | 20240327 | 103700 | 96829331500 | 217000 | 217500 | 217500 | 217000 | 700 |
| 498 | 20240327 | 103600 | 96677199000 | 217000 | 217000 | 217500 | 217000 | 200 |
| 499 | 20240327 | 103500 | 96633767000 | 217000 | 217500 | 217500 | 217000 | 722 |
| 500 | 20240327 | 103400 | 96476906500 | 217500 | 217500 | 217500 | 217000 | 520 |
| 501 | 20240327 | 103300 | 96363860500 | 217500 | 217000 | 217500 | 217000 | 789 |
| 502 | 20240327 | 103200 | 96192593000 | 217500 | 217000 | 217500 | 217000 | 582 |
| 503 | 20240327 | 103100 | 96066271000 | 217000 | 217000 | 217500 | 217000 | 347 |
| 504 | 20240327 | 103000 | 95990907000 | 217500 | 217500 | 218000 | 217000 | 877 |
| 505 | 20240327 | 102900 | 95800165000 | 218000 | 217500 | 218000 | 217000 | 916 |
| 506 | 20240327 | 102800 | 95600958500 | 217500 | 217000 | 217500 | 217000 | 600 |
| 507 | 20240327 | 102700 | 95470637000 | 217500 | 217000 | 217500 | 217000 | 655 |
| 508 | 20240327 | 102600 | 95328331000 | 217500 | 218000 | 218000 | 217000 | 1635 |
| 509 | 20240327 | 102500 | 94972883500 | 217500 | 217500 | 218000 | 217500 | 637 |
| 510 | 20240327 | 102400 | 94834059000 | 218000 | 218500 | 218500 | 217500 | 2672 |
| 511 | 20240327 | 102300 | 94251541000 | 218500 | 218000 | 218500 | 218000 | 959 |
| 512 | 20240327 | 102200 | 94042255500 | 218000 | 218500 | 218500 | 218000 | 1850 |
| 513 | 20240327 | 102100 | 93638191500 | 218500 | 218500 | 218500 | 218000 | 313 |
| 514 | 20240327 | 102000 | 93569901500 | 218000 | 218500 | 218500 | 218000 | 447 |
| 515 | 20240327 | 101900 | 93472362000 | 218000 | 218000 | 218500 | 218000 | 393 |
| 516 | 20240327 | 101800 | 93386630000 | 218500 | 218500 | 218500 | 218000 | 490 |
| 517 | 20240327 | 101700 | 93279750000 | 218500 | 219000 | 219500 | 218000 | 3573 |
| 518 | 20240327 | 101600 | 92497892000 | 219000 | 219500 | 219500 | 219000 | 505 |
| 519 | 20240327 | 101500 | 92387160500 | 219000 | 219500 | 219500 | 219000 | 1099 |
| 520 | 20240327 | 101400 | 92146187500 | 219500 | 219000 | 219500 | 218500 | 5104 |
| 521 | 20240327 | 101300 | 91028400500 | 218500 | 218500 | 219000 | 218000 | 3118 |
| 522 | 20240327 | 101200 | 90346476000 | 218500 | 217500 | 218500 | 217500 | 2100 |
| 523 | 20240327 | 101100 | 89888528500 | 217500 | 217500 | 218000 | 217000 | 2473 |
| 524 | 20240327 | 101000 | 89350700500 | 217500 | 217000 | 217500 | 216500 | 3877 |
| 525 | 20240327 | 100900 | 88509283000 | 217000 | 216500 | 217000 | 216500 | 789 |
| 526 | 20240327 | 100800 | 88338240500 | 217000 | 216500 | 217000 | 216500 | 131 |
| 527 | 20240327 | 100700 | 88309840500 | 216500 | 217000 | 217000 | 216500 | 524 |
| 528 | 20240327 | 100600 | 88196213000 | 217000 | 217000 | 217000 | 216500 | 2195 |
| 529 | 20240327 | 100500 | 87719955000 | 217000 | 217000 | 217000 | 216500 | 520 |
| 530 | 20240327 | 100400 | 87607161000 | 217000 | 216500 | 217000 | 216500 | 522 |
| 531 | 20240327 | 100300 | 87494139000 | 216500 | 217000 | 217000 | 216500 | 357 |
| 532 | 20240327 | 100200 | 87416770000 | 217000 | 217000 | 217500 | 216500 | 2207 |
| 533 | 20240327 | 100100 | 86937883500 | 217000 | 217000 | 217000 | 216500 | 422 |
| 534 | 20240327 | 100000 | 86846353000 | 216500 | 217000 | 217500 | 216500 | 4881 |
| 535 | 20240327 | 095900 | 85787167000 | 217500 | 216500 | 217500 | 216500 | 4457 |
| 536 | 20240327 | 095800 | 84819964000 | 217000 | 217000 | 217000 | 216500 | 296 |
| 537 | 20240327 | 095700 | 84755828500 | 217000 | 217000 | 217000 | 216500 | 180 |
| 538 | 20240327 | 095600 | 84716840000 | 216500 | 216500 | 217000 | 216500 | 729 |
| 539 | 20240327 | 095500 | 84558925000 | 216500 | 217000 | 217000 | 216500 | 1420 |
| 540 | 20240327 | 095400 | 84250912500 | 217000 | 216000 | 217500 | 216000 | 3980 |
| 541 | 20240327 | 095300 | 83388175000 | 216500 | 216000 | 216500 | 216000 | 1087 |
| 542 | 20240327 | 095200 | 83153213000 | 216000 | 216000 | 216500 | 216000 | 2042 |
| 543 | 20240327 | 095100 | 82712049500 | 216500 | 216500 | 217000 | 216000 | 3948 |
| 544 | 20240327 | 095000 | 81857830000 | 216500 | 217000 | 217000 | 216500 | 856 |
| 545 | 20240327 | 094900 | 81672287500 | 216500 | 216500 | 217000 | 216500 | 2268 |
| 546 | 20240327 | 094800 | 81180323500 | 217000 | 217000 | 217000 | 216500 | 1497 |
| 547 | 20240327 | 094700 | 80855739500 | 216500 | 216500 | 216500 | 216000 | 1204 |
| 548 | 20240327 | 094600 | 80595241500 | 216000 | 215000 | 216500 | 215000 | 4537 |
| 549 | 20240327 | 094500 | 79616948000 | 215000 | 215500 | 215500 | 215000 | 823 |
| 550 | 20240327 | 094400 | 79439961500 | 215000 | 215500 | 215500 | 215000 | 1576 |
| 551 | 20240327 | 094300 | 79100842000 | 215000 | 215000 | 215500 | 215000 | 2162 |
| 552 | 20240327 | 094200 | 78635853000 | 215000 | 215500 | 215500 | 215000 | 1113 |
| 553 | 20240327 | 094100 | 78396408000 | 215000 | 215500 | 216000 | 215000 | 2614 |
| 554 | 20240327 | 094000 | 77833307500 | 215500 | 216000 | 216000 | 215500 | 3198 |
| 555 | 20240327 | 093900 | 77142731000 | 216000 | 216500 | 217000 | 216000 | 7099 |
| 556 | 20240327 | 093800 | 75606213000 | 217000 | 217000 | 217000 | 216500 | 605 |
| 557 | 20240327 | 093700 | 75474992000 | 217000 | 216500 | 217000 | 216500 | 1559 |
| 558 | 20240327 | 093600 | 75136823500 | 217000 | 216500 | 217000 | 216000 | 3445 |
| 559 | 20240327 | 093500 | 74391113500 | 216500 | 217000 | 217000 | 216000 | 2280 |
| 560 | 20240327 | 093400 | 73897352000 | 216500 | 216000 | 217000 | 216000 | 2247 |
| 561 | 20240327 | 093300 | 73410992500 | 216000 | 216000 | 216500 | 216000 | 3454 |
| 562 | 20240327 | 093200 | 72664187500 | 216000 | 216000 | 216500 | 216000 | 1377 |
| 563 | 20240327 | 093100 | 72366362000 | 216500 | 216000 | 216500 | 216000 | 717 |
| 564 | 20240327 | 093000 | 72211341500 | 216000 | 216000 | 216500 | 216000 | 2020 |
| 565 | 20240327 | 092900 | 71774712500 | 216000 | 216000 | 216500 | 215500 | 4388 |
| 566 | 20240327 | 092800 | 70827567500 | 216500 | 217000 | 217000 | 216000 | 4751 |
| 567 | 20240327 | 092700 | 69800148500 | 216500 | 216000 | 217000 | 215500 | 3025 |
| 568 | 20240327 | 092600 | 69146802500 | 215500 | 216000 | 216000 | 215500 | 1281 |
| 569 | 20240327 | 092500 | 68870606500 | 216000 | 216500 | 217000 | 215500 | 7100 |
| 570 | 20240327 | 092400 | 67337040000 | 217000 | 218000 | 218500 | 216500 | 5910 |
| 571 | 20240327 | 092300 | 66051348000 | 218000 | 218500 | 218500 | 218000 | 1847 |
| 572 | 20240327 | 092200 | 65648383500 | 218500 | 219000 | 219500 | 218500 | 5731 |
| 573 | 20240327 | 092100 | 64394667000 | 219000 | 219500 | 219500 | 219000 | 1703 |
| 574 | 20240327 | 092000 | 64021135500 | 219000 | 219500 | 219500 | 219000 | 1139 |
| 575 | 20240327 | 091900 | 63771545000 | 219500 | 218500 | 219500 | 218500 | 2223 |
| 576 | 20240327 | 091800 | 63284531500 | 219000 | 219500 | 220000 | 218500 | 5053 |
| 577 | 20240327 | 091700 | 62176723500 | 219500 | 219000 | 220000 | 218500 | 11261 |
| 578 | 20240327 | 091600 | 59704271500 | 218500 | 218500 | 219000 | 218000 | 3845 |
| 579 | 20240327 | 091500 | 58864082500 | 218500 | 218500 | 220000 | 218000 | 15472 |
| 580 | 20240327 | 091400 | 55475069500 | 218000 | 217500 | 218500 | 217000 | 4127 |
| 581 | 20240327 | 091300 | 54575869000 | 218000 | 217000 | 218000 | 216500 | 4332 |
| 582 | 20240327 | 091200 | 53634462500 | 217000 | 216500 | 218000 | 216000 | 5214 |
| 583 | 20240327 | 091100 | 52504661500 | 216500 | 216000 | 216500 | 215500 | 6289 |
| 584 | 20240327 | 091000 | 51147234000 | 216000 | 215500 | 216000 | 214500 | 1835 |
| 585 | 20240327 | 090900 | 50752075500 | 215500 | 216000 | 216500 | 214500 | 7156 |
| 586 | 20240327 | 090800 | 49212097500 | 216000 | 217000 | 217500 | 216000 | 6405 |
| 587 | 20240327 | 090700 | 47825546500 | 216500 | 215500 | 216500 | 214500 | 7772 |
| 588 | 20240327 | 090600 | 46152574500 | 215500 | 215000 | 216000 | 214000 | 17597 |
| 589 | 20240327 | 090500 | 42375234500 | 215500 | 217000 | 217500 | 215000 | 21837 |
| 590 | 20240327 | 090400 | 37657142500 | 217000 | 216500 | 218500 | 216500 | 11148 |
| 591 | 20240327 | 090300 | 35236065000 | 216500 | 220000 | 220500 | 216000 | 24463 |
| 592 | 20240327 | 090200 | 29917416500 | 220500 | 219000 | 220500 | 218000 | 14978 |
| 593 | 20240327 | 090100 | 26635301000 | 219000 | 222000 | 222500 | 218500 | 30801 |
| 594 | 20240327 | 090000 | 19863684000 | 222000 | 223000 | 225000 | 221500 | 88959 |