36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 8780 |
| 3 | 20240329 | 191200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 4 | 20240329 | 191100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 5 | 20240329 | 191000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 6 | 20240329 | 190900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 7 | 20240329 | 190800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 8 | 20240329 | 190700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 9 | 20240329 | 190600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 10 | 20240329 | 190500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 11 | 20240329 | 190400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 12 | 20240329 | 190300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 13 | 20240329 | 190200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 14 | 20240329 | 190100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 15 | 20240329 | 190000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 16 | 20240329 | 185900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 17 | 20240329 | 185800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 18 | 20240329 | 185700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 19 | 20240329 | 185600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 20 | 20240329 | 185500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 21 | 20240329 | 185400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 22 | 20240329 | 185300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 23 | 20240329 | 185200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 24 | 20240329 | 185100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 25 | 20240329 | 185000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 26 | 20240329 | 184900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 27 | 20240329 | 184800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 28 | 20240329 | 184700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 29 | 20240329 | 184600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 30 | 20240329 | 184500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 31 | 20240329 | 184400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 32 | 20240329 | 184300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 8780 |
| 33 | 20240329 | 184200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 34 | 20240329 | 184100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 35 | 20240329 | 184000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 36 | 20240329 | 183900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 37 | 20240329 | 183800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 38 | 20240329 | 183700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 39 | 20240329 | 183600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 40 | 20240329 | 183500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 41 | 20240329 | 183400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 42 | 20240329 | 183300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 43 | 20240329 | 183200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 44 | 20240329 | 183100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 45 | 20240329 | 183000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 46 | 20240329 | 182900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 47 | 20240329 | 182800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 48 | 20240329 | 182700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 49 | 20240329 | 182600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 50 | 20240329 | 182500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 51 | 20240329 | 182400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 52 | 20240329 | 182300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 53 | 20240329 | 182200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 54 | 20240329 | 182100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 55 | 20240329 | 182000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 56 | 20240329 | 181900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 57 | 20240329 | 181800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 58 | 20240329 | 181700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 59 | 20240329 | 181600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 60 | 20240329 | 181500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 61 | 20240329 | 181400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 62 | 20240329 | 181300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 8780 |
| 63 | 20240329 | 181200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 64 | 20240329 | 181100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 65 | 20240329 | 181000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 66 | 20240329 | 180900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 67 | 20240329 | 180800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 68 | 20240329 | 180700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 69 | 20240329 | 180600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 70 | 20240329 | 180500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 71 | 20240329 | 180400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 72 | 20240329 | 180300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 73 | 20240329 | 180200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 74 | 20240329 | 180100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 75 | 20240329 | 180000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 76 | 20240329 | 175900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 77 | 20240329 | 175800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 78 | 20240329 | 175700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 79 | 20240329 | 175600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 80 | 20240329 | 175500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 81 | 20240329 | 175400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 82 | 20240329 | 175300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 83 | 20240329 | 175200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 84 | 20240329 | 175100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 85 | 20240329 | 175000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 86 | 20240329 | 174900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 87 | 20240329 | 174800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 88 | 20240329 | 174700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 89 | 20240329 | 174600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 90 | 20240329 | 174500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 91 | 20240329 | 174400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 92 | 20240329 | 174300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 8780 |
| 93 | 20240329 | 174200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 94 | 20240329 | 174100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 95 | 20240329 | 174000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 96 | 20240329 | 173900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 97 | 20240329 | 173800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 98 | 20240329 | 173700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 99 | 20240329 | 173600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 100 | 20240329 | 173500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 101 | 20240329 | 173400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 102 | 20240329 | 173300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 103 | 20240329 | 173200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 104 | 20240329 | 173100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 105 | 20240329 | 173000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 106 | 20240329 | 172900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 107 | 20240329 | 172800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 108 | 20240329 | 172700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 109 | 20240329 | 172600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 110 | 20240329 | 172500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 111 | 20240329 | 172400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 112 | 20240329 | 172300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 113 | 20240329 | 172200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 114 | 20240329 | 172100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 115 | 20240329 | 172000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 116 | 20240329 | 171900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 117 | 20240329 | 171800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 118 | 20240329 | 171700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 119 | 20240329 | 171600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 120 | 20240329 | 171500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 121 | 20240329 | 171400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 122 | 20240329 | 171300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 8780 |
| 123 | 20240329 | 171200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 124 | 20240329 | 171100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 125 | 20240329 | 171000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 126 | 20240329 | 170900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 127 | 20240329 | 170800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 128 | 20240329 | 170700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 129 | 20240329 | 170600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 130 | 20240329 | 170500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 131 | 20240329 | 170400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 132 | 20240329 | 170300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 133 | 20240329 | 170200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 134 | 20240329 | 170100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 135 | 20240329 | 170000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 136 | 20240329 | 165900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 137 | 20240329 | 165800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 138 | 20240329 | 165700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 139 | 20240329 | 165600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 140 | 20240329 | 165500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 141 | 20240329 | 165400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 142 | 20240329 | 165300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 143 | 20240329 | 165200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 144 | 20240329 | 165100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 145 | 20240329 | 165000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 146 | 20240329 | 164900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 147 | 20240329 | 164800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 148 | 20240329 | 164700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 149 | 20240329 | 164600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 150 | 20240329 | 164500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 151 | 20240329 | 164400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 152 | 20240329 | 164300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 8780 |
| 153 | 20240329 | 164200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 154 | 20240329 | 164100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 155 | 20240329 | 164000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 156 | 20240329 | 163900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 157 | 20240329 | 163800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 158 | 20240329 | 163700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 159 | 20240329 | 163600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 160 | 20240329 | 163500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 161 | 20240329 | 163400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 162 | 20240329 | 163300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 163 | 20240329 | 163200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 164 | 20240329 | 163100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 165 | 20240329 | 163000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 166 | 20240329 | 162900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 167 | 20240329 | 162800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 168 | 20240329 | 162700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 169 | 20240329 | 162600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 170 | 20240329 | 162500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 171 | 20240329 | 162400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 172 | 20240329 | 162300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 173 | 20240329 | 162200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 174 | 20240329 | 162100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 175 | 20240329 | 162000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 176 | 20240329 | 161900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 177 | 20240329 | 161800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 178 | 20240329 | 161700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 179 | 20240329 | 161600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 180 | 20240329 | 161500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 181 | 20240329 | 161400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 182 | 20240329 | 161300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 8780 |
| 183 | 20240329 | 161200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 184 | 20240329 | 161100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 185 | 20240329 | 161000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 186 | 20240329 | 160900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 187 | 20240329 | 160800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 188 | 20240329 | 160700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 189 | 20240329 | 160600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 190 | 20240329 | 160500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 191 | 20240329 | 160400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 192 | 20240329 | 160300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 193 | 20240329 | 160200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 194 | 20240329 | 160100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 195 | 20240329 | 160000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 196 | 20240329 | 155900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 197 | 20240329 | 155800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 198 | 20240329 | 155700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 199 | 20240329 | 155600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 200 | 20240329 | 155500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 201 | 20240329 | 155400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 202 | 20240329 | 155300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 203 | 20240329 | 155200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 204 | 20240329 | 155100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 205 | 20240329 | 155000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 206 | 20240329 | 154900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 207 | 20240329 | 154800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 208 | 20240329 | 154700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 209 | 20240329 | 154600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 210 | 20240329 | 154500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 211 | 20240329 | 154400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 212 | 20240329 | 154300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 8780 |
| 213 | 20240329 | 154200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 214 | 20240329 | 154100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 215 | 20240329 | 154000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 216 | 20240329 | 153900 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 217 | 20240329 | 153800 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 218 | 20240329 | 153700 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 219 | 20240329 | 153600 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 220 | 20240329 | 153500 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 221 | 20240329 | 153400 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 222 | 20240329 | 153300 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 223 | 20240329 | 153200 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 224 | 20240329 | 153100 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 0 |
| 225 | 20240329 | 153000 | 170162606300 | 208500 | 208500 | 208500 | 208500 | 8780 |
| 226 | 20240329 | 152900 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 227 | 20240329 | 152800 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 228 | 20240329 | 152700 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 229 | 20240329 | 152600 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 230 | 20240329 | 152500 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 231 | 20240329 | 152400 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 232 | 20240329 | 152300 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 233 | 20240329 | 152200 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 234 | 20240329 | 152100 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 235 | 20240329 | 152000 | 168331976300 | 208000 | 208000 | 208000 | 208000 | 0 |
| 236 | 20240329 | 151900 | 168331976300 | 208000 | 209000 | 209000 | 207500 | 1146 |
| 237 | 20240329 | 151800 | 168092974800 | 209000 | 208000 | 209000 | 208000 | 551 |
| 238 | 20240329 | 151700 | 167978106800 | 208000 | 208000 | 208500 | 207500 | 309 |
| 239 | 20240329 | 151600 | 167913759300 | 208500 | 208500 | 209000 | 208000 | 1615 |
| 240 | 20240329 | 151500 | 167577558300 | 208000 | 208500 | 209000 | 208000 | 961 |
| 241 | 20240329 | 151400 | 167377208300 | 208500 | 209000 | 209500 | 208500 | 479 |
| 242 | 20240329 | 151300 | 167277170800 | 209000 | 208500 | 209500 | 208500 | 1684 |
| 243 | 20240329 | 151200 | 166925328800 | 209000 | 209000 | 209000 | 208500 | 776 |
| 244 | 20240329 | 151100 | 166763404300 | 208500 | 208000 | 209000 | 208000 | 847 |
| 245 | 20240329 | 151000 | 166586916800 | 208000 | 209000 | 209000 | 208000 | 1099 |
| 246 | 20240329 | 150900 | 166357819800 | 208500 | 209000 | 209500 | 208500 | 564 |
| 247 | 20240329 | 150800 | 166239989800 | 209000 | 209000 | 209500 | 208500 | 943 |
| 248 | 20240329 | 150700 | 166043198300 | 208500 | 209000 | 209500 | 208500 | 1030 |
| 249 | 20240329 | 150600 | 165827989300 | 209000 | 208500 | 209000 | 208000 | 621 |
| 250 | 20240329 | 150500 | 165698389800 | 208500 | 209000 | 209000 | 208000 | 1117 |
| 251 | 20240329 | 150400 | 165465157300 | 209000 | 209500 | 209500 | 208500 | 674 |
| 252 | 20240329 | 150300 | 165324223300 | 209500 | 209000 | 209500 | 209000 | 1384 |
| 253 | 20240329 | 150200 | 165034923300 | 209000 | 209000 | 209000 | 208500 | 361 |
| 254 | 20240329 | 150100 | 164959577300 | 209000 | 209000 | 209000 | 208500 | 445 |
| 255 | 20240329 | 150000 | 164866778300 | 209000 | 208000 | 209000 | 208000 | 624 |
| 256 | 20240329 | 145900 | 164736647800 | 208000 | 208500 | 208500 | 207500 | 726 |
| 257 | 20240329 | 145800 | 164585721800 | 208500 | 208000 | 208500 | 208000 | 545 |
| 258 | 20240329 | 145700 | 164472299800 | 208500 | 208500 | 208500 | 208000 | 840 |
| 259 | 20240329 | 145600 | 164297277300 | 208500 | 208500 | 209000 | 208000 | 863 |
| 260 | 20240329 | 145500 | 164117248800 | 208500 | 209000 | 209500 | 208500 | 438 |
| 261 | 20240329 | 145400 | 164025719800 | 209500 | 209000 | 209500 | 208500 | 616 |
| 262 | 20240329 | 145300 | 163896850300 | 209500 | 209000 | 209500 | 208500 | 889 |
| 263 | 20240329 | 145200 | 163711211300 | 209000 | 209500 | 209500 | 208500 | 814 |
| 264 | 20240329 | 145100 | 163541200800 | 209500 | 208500 | 209500 | 208500 | 1817 |
| 265 | 20240329 | 145000 | 163161383300 | 208500 | 208000 | 209000 | 208000 | 422 |
| 266 | 20240329 | 144900 | 163073377800 | 208000 | 208500 | 209000 | 207500 | 716 |
| 267 | 20240329 | 144800 | 162924186300 | 208000 | 208000 | 208500 | 207000 | 529 |
| 268 | 20240329 | 144700 | 162814242800 | 208000 | 208500 | 208500 | 207000 | 1487 |
| 269 | 20240329 | 144600 | 162504797800 | 208000 | 207500 | 208500 | 207500 | 1841 |
| 270 | 20240329 | 144500 | 162121872800 | 207500 | 206500 | 208000 | 206500 | 1005 |
| 271 | 20240329 | 144400 | 161913700300 | 206500 | 206500 | 207500 | 206500 | 2488 |
| 272 | 20240329 | 144300 | 161398526800 | 206500 | 205500 | 207000 | 205000 | 2416 |
| 273 | 20240329 | 144200 | 160901192800 | 206000 | 207000 | 208000 | 205500 | 4069 |
| 274 | 20240329 | 144100 | 160062271800 | 207000 | 208000 | 208000 | 207000 | 2707 |
| 275 | 20240329 | 144000 | 159500919300 | 208000 | 209500 | 209500 | 207500 | 3603 |
| 276 | 20240329 | 143900 | 158750686800 | 209500 | 209500 | 209500 | 208000 | 2243 |
| 277 | 20240329 | 143800 | 158282688800 | 209000 | 210500 | 210500 | 208500 | 2645 |
| 278 | 20240329 | 143700 | 157729257800 | 210500 | 210500 | 211000 | 210000 | 909 |
| 279 | 20240329 | 143600 | 157538218800 | 211000 | 211000 | 211500 | 210000 | 814 |
| 280 | 20240329 | 143500 | 157366710800 | 210500 | 211000 | 211000 | 210500 | 326 |
| 281 | 20240329 | 143400 | 157298059300 | 211000 | 211000 | 211500 | 211000 | 353 |
| 282 | 20240329 | 143300 | 157223541800 | 211000 | 211500 | 211500 | 211000 | 342 |
| 283 | 20240329 | 143200 | 157151323300 | 211500 | 211000 | 211500 | 210500 | 750 |
| 284 | 20240329 | 143100 | 156992948300 | 211000 | 211000 | 211000 | 210500 | 607 |
| 285 | 20240329 | 143000 | 156865006300 | 210500 | 210500 | 211000 | 210500 | 424 |
| 286 | 20240329 | 142900 | 156775677800 | 210500 | 211000 | 211000 | 210500 | 339 |
| 287 | 20240329 | 142800 | 156704288800 | 210500 | 210500 | 211000 | 210000 | 701 |
| 288 | 20240329 | 142700 | 156556715800 | 210500 | 211000 | 211500 | 210500 | 2137 |
| 289 | 20240329 | 142600 | 156106656800 | 211000 | 212500 | 212500 | 210500 | 1224 |
| 290 | 20240329 | 142500 | 155847845300 | 212000 | 211000 | 212500 | 211000 | 1137 |
| 291 | 20240329 | 142400 | 155606946300 | 211500 | 210000 | 211500 | 210000 | 683 |
| 292 | 20240329 | 142300 | 155462989800 | 210000 | 210000 | 211000 | 209500 | 3031 |
| 293 | 20240329 | 142200 | 154826163800 | 210500 | 210500 | 211000 | 210000 | 820 |
| 294 | 20240329 | 142100 | 154653673300 | 210500 | 211000 | 211500 | 210000 | 2809 |
| 295 | 20240329 | 142000 | 154061830800 | 211000 | 212500 | 212500 | 211000 | 1557 |
| 296 | 20240329 | 141900 | 153732444300 | 212500 | 212500 | 213000 | 212000 | 1162 |
| 297 | 20240329 | 141800 | 153485748800 | 213000 | 213000 | 213500 | 212500 | 275 |
| 298 | 20240329 | 141700 | 153427238300 | 213500 | 213000 | 213500 | 213000 | 420 |
| 299 | 20240329 | 141600 | 153337732300 | 212500 | 213000 | 213500 | 212500 | 649 |
| 300 | 20240329 | 141500 | 153199486300 | 213500 | 213500 | 213500 | 213000 | 377 |
| 301 | 20240329 | 141400 | 153119115300 | 213500 | 213500 | 214000 | 213000 | 855 |
| 302 | 20240329 | 141300 | 152936632800 | 213500 | 214500 | 214500 | 213000 | 1168 |
| 303 | 20240329 | 141200 | 152687039800 | 214500 | 215500 | 215500 | 213500 | 2263 |
| 304 | 20240329 | 141100 | 152201605800 | 215000 | 215000 | 215500 | 214500 | 1891 |
| 305 | 20240329 | 141000 | 151794961300 | 215000 | 214500 | 215000 | 214000 | 1269 |
| 306 | 20240329 | 140900 | 151522311300 | 214500 | 214000 | 214500 | 214000 | 528 |
| 307 | 20240329 | 140800 | 151409121800 | 214000 | 214000 | 214500 | 214000 | 562 |
| 308 | 20240329 | 140700 | 151288694800 | 214500 | 214000 | 214500 | 213500 | 2105 |
| 309 | 20240329 | 140600 | 150838134300 | 214000 | 214000 | 214000 | 213500 | 445 |
| 310 | 20240329 | 140500 | 150742978800 | 214000 | 214000 | 214000 | 213500 | 200 |
| 311 | 20240329 | 140400 | 150700221800 | 214000 | 214000 | 214000 | 213000 | 440 |
| 312 | 20240329 | 140300 | 150606318800 | 214000 | 213500 | 214000 | 213000 | 913 |
| 313 | 20240329 | 140200 | 150411555800 | 213500 | 214000 | 214000 | 213000 | 448 |
| 314 | 20240329 | 140100 | 150315841300 | 214000 | 213500 | 214000 | 213000 | 667 |
| 315 | 20240329 | 140000 | 150173473800 | 213500 | 213500 | 213500 | 213000 | 890 |
| 316 | 20240329 | 135900 | 149983815800 | 213000 | 213500 | 213500 | 213000 | 519 |
| 317 | 20240329 | 135800 | 149873129300 | 213500 | 213000 | 213500 | 212500 | 667 |
| 318 | 20240329 | 135700 | 149731052800 | 213000 | 213500 | 214000 | 212500 | 1453 |
| 319 | 20240329 | 135600 | 149421080300 | 214000 | 214000 | 214000 | 213500 | 579 |
| 320 | 20240329 | 135500 | 149297308800 | 214000 | 214000 | 214000 | 213500 | 307 |
| 321 | 20240329 | 135400 | 149231681800 | 213500 | 214000 | 214000 | 213000 | 1413 |
| 322 | 20240329 | 135300 | 148929929800 | 214000 | 213000 | 214000 | 212500 | 255 |
| 323 | 20240329 | 135200 | 148875507300 | 213000 | 213000 | 213500 | 212000 | 989 |
| 324 | 20240329 | 135100 | 148665254800 | 212500 | 213500 | 213500 | 212500 | 1003 |
| 325 | 20240329 | 135000 | 148451400300 | 214000 | 213500 | 214500 | 213500 | 161 |
| 326 | 20240329 | 134900 | 148416989300 | 213500 | 214500 | 214500 | 213500 | 787 |
| 327 | 20240329 | 134800 | 148248748300 | 214000 | 214500 | 214500 | 214000 | 162 |
| 328 | 20240329 | 134700 | 148214046300 | 214500 | 214500 | 214500 | 214000 | 426 |
| 329 | 20240329 | 134600 | 148122854300 | 214500 | 214500 | 214500 | 213500 | 450 |
| 330 | 20240329 | 134500 | 148026530800 | 214500 | 215000 | 215000 | 214000 | 539 |
| 331 | 20240329 | 134400 | 147910968300 | 215000 | 215000 | 215500 | 215000 | 845 |
| 332 | 20240329 | 134300 | 147729201300 | 215000 | 215000 | 215500 | 214500 | 571 |
| 333 | 20240329 | 134200 | 147606425300 | 215000 | 216000 | 216000 | 214500 | 896 |
| 334 | 20240329 | 134100 | 147413584800 | 216000 | 215500 | 216500 | 215500 | 1605 |
| 335 | 20240329 | 134000 | 147066991800 | 215500 | 214000 | 216500 | 213500 | 14155 |
| 336 | 20240329 | 133900 | 144020221300 | 213500 | 213500 | 214000 | 213500 | 629 |
| 337 | 20240329 | 133800 | 143885677800 | 213500 | 213000 | 214000 | 212500 | 852 |
| 338 | 20240329 | 133700 | 143703828800 | 213500 | 213000 | 213500 | 212500 | 1285 |
| 339 | 20240329 | 133600 | 143430061800 | 213000 | 213000 | 213000 | 212000 | 409 |
| 340 | 20240329 | 133500 | 143343172300 | 212500 | 212500 | 213000 | 212500 | 308 |
| 341 | 20240329 | 133400 | 143277675800 | 212500 | 212500 | 213000 | 212000 | 385 |
| 342 | 20240329 | 133300 | 143195849800 | 212500 | 212000 | 212500 | 212000 | 303 |
| 343 | 20240329 | 133200 | 143131584300 | 212000 | 212500 | 212500 | 212000 | 330 |
| 344 | 20240329 | 133100 | 143061575300 | 212000 | 212500 | 212500 | 212000 | 137 |
| 345 | 20240329 | 133000 | 143032489800 | 212500 | 213000 | 213000 | 212500 | 314 |
| 346 | 20240329 | 132900 | 142965723300 | 212500 | 213000 | 213000 | 212500 | 197 |
| 347 | 20240329 | 132800 | 142923824800 | 213000 | 212500 | 213000 | 212500 | 768 |
| 348 | 20240329 | 132700 | 142760584800 | 213000 | 212500 | 213000 | 212500 | 136 |
| 349 | 20240329 | 132600 | 142731652800 | 212500 | 213500 | 213500 | 212500 | 392 |
| 350 | 20240329 | 132500 | 142648189300 | 213500 | 213000 | 213500 | 212500 | 342 |
| 351 | 20240329 | 132400 | 142575389300 | 213000 | 213000 | 213500 | 212500 | 287 |
| 352 | 20240329 | 132300 | 142514266300 | 213500 | 213000 | 213500 | 212500 | 787 |
| 353 | 20240329 | 132200 | 142346705800 | 213000 | 213000 | 213000 | 212500 | 285 |
| 354 | 20240329 | 132100 | 142286115800 | 213000 | 213000 | 213000 | 212500 | 101 |
| 355 | 20240329 | 132000 | 142264614800 | 213000 | 212500 | 213000 | 212000 | 1181 |
| 356 | 20240329 | 131900 | 142013645800 | 212500 | 213000 | 213000 | 212000 | 287 |
| 357 | 20240329 | 131800 | 141952594800 | 213000 | 212000 | 213000 | 212000 | 265 |
| 358 | 20240329 | 131700 | 141896314800 | 212500 | 212000 | 212500 | 211500 | 731 |
| 359 | 20240329 | 131600 | 141741507300 | 211500 | 212000 | 212000 | 211000 | 766 |
| 360 | 20240329 | 131500 | 141579670300 | 212000 | 211500 | 212000 | 211000 | 438 |
| 361 | 20240329 | 131400 | 141486995300 | 211500 | 212000 | 212500 | 211500 | 279 |
| 362 | 20240329 | 131300 | 141427848300 | 212500 | 212000 | 212500 | 212000 | 995 |
| 363 | 20240329 | 131200 | 141216564800 | 212500 | 212000 | 212500 | 211500 | 441 |
| 364 | 20240329 | 131100 | 141123097300 | 212000 | 212000 | 212000 | 211500 | 552 |
| 365 | 20240329 | 131000 | 141006237800 | 212000 | 212000 | 212500 | 211500 | 370 |
| 366 | 20240329 | 130900 | 140927845300 | 212000 | 212000 | 212500 | 212000 | 518 |
| 367 | 20240329 | 130800 | 140818005300 | 212000 | 212500 | 212500 | 212000 | 167 |
| 368 | 20240329 | 130700 | 140782573800 | 212500 | 212500 | 212500 | 212000 | 179 |
| 369 | 20240329 | 130600 | 140744571800 | 212500 | 212500 | 212500 | 211500 | 261 |
| 370 | 20240329 | 130500 | 140689249300 | 212500 | 212000 | 212500 | 211500 | 380 |
| 371 | 20240329 | 130400 | 140608775300 | 212000 | 212500 | 213000 | 211500 | 626 |
| 372 | 20240329 | 130300 | 140475853800 | 212500 | 212500 | 213000 | 212000 | 242 |
| 373 | 20240329 | 130200 | 140424411800 | 213000 | 213500 | 213500 | 212000 | 396 |
| 374 | 20240329 | 130100 | 140340261800 | 213000 | 212000 | 213500 | 212000 | 102 |
| 375 | 20240329 | 130000 | 140318521800 | 212000 | 214000 | 214000 | 212000 | 1337 |
| 376 | 20240329 | 125900 | 140034123300 | 213500 | 214000 | 214000 | 213000 | 193 |
| 377 | 20240329 | 125800 | 139992909300 | 214000 | 213500 | 214000 | 213500 | 258 |
| 378 | 20240329 | 125700 | 139937806800 | 214000 | 214000 | 214000 | 213500 | 226 |
| 379 | 20240329 | 125600 | 139889456800 | 213500 | 213500 | 214000 | 213500 | 472 |
| 380 | 20240329 | 125500 | 139788642800 | 214000 | 214000 | 214000 | 213500 | 114 |
| 381 | 20240329 | 125400 | 139764287800 | 213500 | 213500 | 214500 | 213500 | 828 |
| 382 | 20240329 | 125300 | 139587098800 | 214000 | 214500 | 214500 | 213500 | 754 |
| 383 | 20240329 | 125200 | 139425697800 | 214500 | 214000 | 214500 | 213500 | 98 |
| 384 | 20240329 | 125100 | 139404705300 | 214000 | 214500 | 214500 | 213500 | 1518 |
| 385 | 20240329 | 125000 | 139079289800 | 214000 | 213500 | 214500 | 213500 | 1002 |
| 386 | 20240329 | 124900 | 138864832300 | 214000 | 214000 | 214000 | 213500 | 170 |
| 387 | 20240329 | 124800 | 138828485800 | 214000 | 213500 | 214000 | 213000 | 518 |
| 388 | 20240329 | 124700 | 138717743800 | 213000 | 213500 | 214000 | 213000 | 558 |
| 389 | 20240329 | 124600 | 138598712300 | 213000 | 212500 | 213000 | 212000 | 175 |
| 390 | 20240329 | 124500 | 138561493300 | 213000 | 213000 | 213000 | 212000 | 304 |
| 391 | 20240329 | 124400 | 138496774300 | 213000 | 213000 | 213000 | 212000 | 228 |
| 392 | 20240329 | 124300 | 138448310300 | 212500 | 212000 | 213000 | 211500 | 294 |
| 393 | 20240329 | 124200 | 138385896800 | 211500 | 212000 | 213000 | 211500 | 1422 |
| 394 | 20240329 | 124100 | 138084313800 | 212500 | 212500 | 213000 | 212000 | 570 |
| 395 | 20240329 | 124000 | 137963301300 | 212000 | 212500 | 212500 | 211500 | 590 |
| 396 | 20240329 | 123900 | 137838283300 | 212000 | 212500 | 213000 | 211500 | 1516 |
| 397 | 20240329 | 123800 | 137516485800 | 213000 | 213000 | 213500 | 213000 | 609 |
| 398 | 20240329 | 123700 | 137386734800 | 213000 | 214000 | 214000 | 213000 | 530 |
| 399 | 20240329 | 123600 | 137273582800 | 214000 | 214000 | 214000 | 213500 | 404 |
| 400 | 20240329 | 123500 | 137187226300 | 214000 | 214000 | 214000 | 213500 | 75 |
| 401 | 20240329 | 123400 | 137171183800 | 213500 | 213500 | 214000 | 213500 | 745 |
| 402 | 20240329 | 123300 | 137011810800 | 213500 | 213000 | 214000 | 213000 | 445 |
| 403 | 20240329 | 123200 | 136916852800 | 213500 | 213000 | 213500 | 213000 | 635 |
| 404 | 20240329 | 123100 | 136781367800 | 213500 | 213500 | 214000 | 213000 | 438 |
| 405 | 20240329 | 123000 | 136687951800 | 214000 | 213500 | 214000 | 213500 | 512 |
| 406 | 20240329 | 122900 | 136578517800 | 213500 | 213500 | 214000 | 213500 | 142 |
| 407 | 20240329 | 122800 | 136548188800 | 213500 | 213500 | 214000 | 213500 | 212 |
| 408 | 20240329 | 122700 | 136502833800 | 213500 | 213500 | 214000 | 213000 | 495 |
| 409 | 20240329 | 122600 | 136397014800 | 213000 | 214000 | 214000 | 213000 | 239 |
| 410 | 20240329 | 122500 | 136346022300 | 213500 | 214000 | 214000 | 213500 | 148 |
| 411 | 20240329 | 122400 | 136314371300 | 213500 | 213500 | 214000 | 213500 | 615 |
| 412 | 20240329 | 122300 | 136182956300 | 213000 | 213000 | 213500 | 213000 | 120 |
| 413 | 20240329 | 122200 | 136157366800 | 213000 | 213000 | 213500 | 213000 | 212 |
| 414 | 20240329 | 122100 | 136112187300 | 212500 | 212500 | 214000 | 212500 | 832 |
| 415 | 20240329 | 122000 | 135934952300 | 213000 | 212500 | 213500 | 212500 | 411 |
| 416 | 20240329 | 121900 | 135847445300 | 212500 | 213500 | 213500 | 211000 | 1372 |
| 417 | 20240329 | 121800 | 135556113800 | 213500 | 213500 | 214500 | 213000 | 435 |
| 418 | 20240329 | 121700 | 135463139300 | 214000 | 214000 | 214000 | 213500 | 276 |
| 419 | 20240329 | 121600 | 135404163800 | 214000 | 213500 | 214000 | 213500 | 517 |
| 420 | 20240329 | 121500 | 135293616800 | 213500 | 214000 | 214000 | 213500 | 786 |
| 421 | 20240329 | 121400 | 135125630800 | 214000 | 214000 | 214000 | 213000 | 1222 |
| 422 | 20240329 | 121300 | 134864679300 | 213500 | 214000 | 214500 | 213500 | 296 |
| 423 | 20240329 | 121200 | 134801335800 | 214500 | 215000 | 215000 | 214000 | 935 |
| 424 | 20240329 | 121100 | 134600714800 | 214500 | 214000 | 215000 | 214000 | 335 |
| 425 | 20240329 | 121000 | 134528841800 | 214000 | 214000 | 214500 | 213500 | 563 |
| 426 | 20240329 | 120900 | 134408220300 | 214000 | 213500 | 214000 | 213500 | 1064 |
| 427 | 20240329 | 120800 | 134180797800 | 213500 | 213500 | 214000 | 213500 | 464 |
| 428 | 20240329 | 120700 | 134081659800 | 213500 | 214000 | 215000 | 213500 | 746 |
| 429 | 20240329 | 120600 | 133921933800 | 215000 | 215000 | 215500 | 214000 | 1297 |
| 430 | 20240329 | 120500 | 133643449300 | 214500 | 215000 | 216000 | 214500 | 5403 |
| 431 | 20240329 | 120400 | 132480851800 | 215000 | 215000 | 215000 | 214500 | 466 |
| 432 | 20240329 | 120300 | 132380732800 | 214500 | 215000 | 215000 | 214500 | 1180 |
| 433 | 20240329 | 120200 | 132127441300 | 214500 | 214000 | 215000 | 213500 | 4373 |
| 434 | 20240329 | 120100 | 131190482800 | 214000 | 214000 | 214000 | 213500 | 426 |
| 435 | 20240329 | 120000 | 131099346800 | 214000 | 213500 | 214000 | 212500 | 1635 |
| 436 | 20240329 | 115900 | 130750568300 | 213500 | 213000 | 213500 | 212500 | 453 |
| 437 | 20240329 | 115800 | 130654112300 | 213500 | 213000 | 213500 | 212500 | 926 |
| 438 | 20240329 | 115700 | 130456789300 | 213000 | 213500 | 213500 | 213000 | 467 |
| 439 | 20240329 | 115600 | 130357103300 | 213500 | 213500 | 213500 | 213000 | 209 |
| 440 | 20240329 | 115500 | 130312548800 | 213000 | 213500 | 213500 | 213000 | 551 |
| 441 | 20240329 | 115400 | 130195087800 | 213500 | 214000 | 214000 | 213000 | 1512 |
| 442 | 20240329 | 115300 | 129872099800 | 214000 | 213500 | 214000 | 213000 | 762 |
| 443 | 20240329 | 115200 | 129709380800 | 213500 | 212500 | 213500 | 212500 | 674 |
| 444 | 20240329 | 115100 | 129565896800 | 213000 | 212500 | 213000 | 212000 | 539 |
| 445 | 20240329 | 115000 | 129451174800 | 212500 | 212000 | 213000 | 212000 | 505 |
| 446 | 20240329 | 114900 | 129343944800 | 212500 | 212500 | 213000 | 212000 | 182 |
| 447 | 20240329 | 114800 | 129305254300 | 212500 | 213500 | 213500 | 212500 | 534 |
| 448 | 20240329 | 114700 | 129191375800 | 213000 | 213000 | 213500 | 213000 | 516 |
| 449 | 20240329 | 114600 | 129081302300 | 213000 | 213500 | 213500 | 212500 | 1145 |
| 450 | 20240329 | 114500 | 128837066300 | 213500 | 211500 | 213500 | 211500 | 1685 |
| 451 | 20240329 | 114400 | 128478882800 | 211500 | 211500 | 212000 | 211000 | 531 |
| 452 | 20240329 | 114300 | 128366474800 | 211000 | 211000 | 211500 | 210000 | 583 |
| 453 | 20240329 | 114200 | 128243450300 | 211500 | 211000 | 211500 | 210500 | 516 |
| 454 | 20240329 | 114100 | 128134486800 | 210500 | 211000 | 211000 | 210000 | 276 |
| 455 | 20240329 | 114000 | 128076380800 | 211000 | 210000 | 211000 | 209500 | 1321 |
| 456 | 20240329 | 113900 | 127798327800 | 210500 | 210000 | 210500 | 209500 | 1079 |
| 457 | 20240329 | 113800 | 127571858800 | 209500 | 210500 | 211000 | 209500 | 1097 |
| 458 | 20240329 | 113700 | 127341695300 | 210000 | 210000 | 211500 | 210000 | 207 |
| 459 | 20240329 | 113600 | 127298059800 | 210000 | 210500 | 212000 | 210000 | 1713 |
| 460 | 20240329 | 113500 | 126936859300 | 211500 | 210500 | 211500 | 210500 | 354 |
| 461 | 20240329 | 113400 | 126862155300 | 211000 | 211500 | 211500 | 210500 | 397 |
| 462 | 20240329 | 113300 | 126778341300 | 211500 | 210500 | 211500 | 210500 | 1249 |
| 463 | 20240329 | 113200 | 126514760800 | 210500 | 211000 | 211000 | 210500 | 222 |
| 464 | 20240329 | 113100 | 126467971300 | 210500 | 210500 | 211000 | 210000 | 516 |
| 465 | 20240329 | 113000 | 126359468300 | 211000 | 210500 | 211000 | 210000 | 1006 |
| 466 | 20240329 | 112900 | 126147830300 | 210500 | 210000 | 211000 | 209500 | 998 |
| 467 | 20240329 | 112800 | 125938101300 | 210000 | 211000 | 211500 | 210000 | 1154 |
| 468 | 20240329 | 112700 | 125695342800 | 211000 | 211000 | 212000 | 210500 | 934 |
| 469 | 20240329 | 112600 | 125498096300 | 211000 | 212500 | 212500 | 211000 | 577 |
| 470 | 20240329 | 112500 | 125375870800 | 212500 | 212000 | 213000 | 211500 | 1229 |
| 471 | 20240329 | 112400 | 125114783800 | 212000 | 212000 | 213000 | 211500 | 780 |
| 472 | 20240329 | 112300 | 124949334800 | 212000 | 214000 | 214000 | 212000 | 1529 |
| 473 | 20240329 | 112200 | 124623340300 | 213500 | 214000 | 214500 | 213500 | 3117 |
| 474 | 20240329 | 112100 | 123956042300 | 213500 | 212500 | 214000 | 212000 | 2053 |
| 475 | 20240329 | 112000 | 123518360300 | 213000 | 212500 | 213500 | 212000 | 2843 |
| 476 | 20240329 | 111900 | 122913547300 | 212500 | 212000 | 212500 | 211500 | 2371 |
| 477 | 20240329 | 111800 | 122410588300 | 212000 | 211000 | 212000 | 211000 | 1870 |
| 478 | 20240329 | 111700 | 122015015300 | 210000 | 210000 | 211500 | 209500 | 1891 |
| 479 | 20240329 | 111600 | 121617331800 | 210000 | 211000 | 211000 | 210000 | 1813 |
| 480 | 20240329 | 111500 | 121235130800 | 211000 | 210500 | 211000 | 210000 | 2285 |
| 481 | 20240329 | 111400 | 120753809800 | 210500 | 210500 | 210500 | 209000 | 1699 |
| 482 | 20240329 | 111300 | 120396604800 | 210000 | 209000 | 210500 | 209000 | 2104 |
| 483 | 20240329 | 111200 | 119955147300 | 209500 | 209000 | 209500 | 208500 | 433 |
| 484 | 20240329 | 111100 | 119864646800 | 208500 | 209000 | 209000 | 208500 | 174 |
| 485 | 20240329 | 111000 | 119828340300 | 209000 | 209000 | 209500 | 208000 | 1372 |
| 486 | 20240329 | 110900 | 119542070800 | 208500 | 208000 | 209000 | 208000 | 695 |
| 487 | 20240329 | 110800 | 119397221800 | 208000 | 209000 | 209500 | 208000 | 1713 |
| 488 | 20240329 | 110700 | 119039749800 | 208500 | 209000 | 210000 | 208500 | 2466 |
| 489 | 20240329 | 110600 | 118523620800 | 209000 | 208500 | 209500 | 208000 | 919 |
| 490 | 20240329 | 110500 | 118331830800 | 209000 | 208000 | 209000 | 207500 | 1793 |
| 491 | 20240329 | 110400 | 117958607800 | 208000 | 208000 | 208500 | 207500 | 1458 |
| 492 | 20240329 | 110300 | 117655511800 | 208000 | 208500 | 209000 | 208000 | 1340 |
| 493 | 20240329 | 110200 | 117376589300 | 208500 | 209000 | 209000 | 208000 | 1429 |
| 494 | 20240329 | 110100 | 117078807800 | 208500 | 208000 | 209000 | 208000 | 3552 |
| 495 | 20240329 | 110000 | 116338664800 | 208000 | 208500 | 209000 | 208000 | 6289 |
| 496 | 20240329 | 105900 | 115029022300 | 209000 | 209000 | 210000 | 209000 | 4003 |
| 497 | 20240329 | 105800 | 114191338300 | 209000 | 211000 | 211000 | 209000 | 6199 |
| 498 | 20240329 | 105700 | 112890805300 | 210500 | 211500 | 211500 | 210500 | 3493 |
| 499 | 20240329 | 105600 | 112153664300 | 211500 | 212500 | 212500 | 210500 | 5778 |
| 500 | 20240329 | 105500 | 110931230300 | 212000 | 213000 | 213000 | 212000 | 1901 |
| 501 | 20240329 | 105400 | 110527357300 | 212500 | 213500 | 213500 | 212000 | 3507 |
| 502 | 20240329 | 105300 | 109781946300 | 213500 | 213000 | 214000 | 213000 | 918 |
| 503 | 20240329 | 105200 | 109585994300 | 213500 | 213500 | 214000 | 212500 | 1926 |
| 504 | 20240329 | 105100 | 109175281300 | 213000 | 213500 | 214000 | 213000 | 568 |
| 505 | 20240329 | 105000 | 109054049800 | 213500 | 213500 | 214000 | 213000 | 1559 |
| 506 | 20240329 | 104900 | 108721276300 | 213500 | 214000 | 214500 | 213500 | 1880 |
| 507 | 20240329 | 104800 | 108319598300 | 214000 | 213500 | 215000 | 213000 | 1734 |
| 508 | 20240329 | 104700 | 107949118800 | 213000 | 212000 | 213500 | 212000 | 2910 |
| 509 | 20240329 | 104600 | 107329730800 | 212000 | 212500 | 213000 | 212000 | 1706 |
| 510 | 20240329 | 104500 | 106967317300 | 212500 | 213500 | 214000 | 212500 | 2078 |
| 511 | 20240329 | 104400 | 106524488800 | 213500 | 213500 | 215000 | 212500 | 4142 |
| 512 | 20240329 | 104300 | 105640374300 | 213500 | 214500 | 214500 | 213000 | 6029 |
| 513 | 20240329 | 104200 | 104352367300 | 214500 | 215500 | 215500 | 214500 | 4010 |
| 514 | 20240329 | 104100 | 103490113800 | 215000 | 215500 | 216000 | 215000 | 1316 |
| 515 | 20240329 | 104000 | 103206618800 | 215500 | 215000 | 216000 | 214500 | 2134 |
| 516 | 20240329 | 103900 | 102747280800 | 215500 | 215000 | 216000 | 215000 | 1863 |
| 517 | 20240329 | 103800 | 102346363300 | 215000 | 216500 | 216500 | 215000 | 2048 |
| 518 | 20240329 | 103700 | 101904827800 | 216500 | 215500 | 217500 | 215000 | 8347 |
| 519 | 20240329 | 103600 | 100099639800 | 215000 | 215500 | 216000 | 214500 | 3159 |
| 520 | 20240329 | 103500 | 99419648800 | 215500 | 216000 | 216000 | 214500 | 4399 |
| 521 | 20240329 | 103400 | 98472229300 | 215500 | 216500 | 217000 | 215500 | 3232 |
| 522 | 20240329 | 103300 | 97774089800 | 216500 | 218000 | 218000 | 216000 | 2421 |
| 523 | 20240329 | 103200 | 97248586300 | 218000 | 217000 | 218000 | 216000 | 5330 |
| 524 | 20240329 | 103100 | 96091373300 | 216500 | 214500 | 217500 | 214500 | 5807 |
| 525 | 20240329 | 103000 | 94835354800 | 215000 | 216500 | 218000 | 214500 | 7794 |
| 526 | 20240329 | 102900 | 93150851800 | 216500 | 218000 | 218500 | 216000 | 12556 |
| 527 | 20240329 | 102800 | 90424965800 | 217500 | 217000 | 218500 | 216500 | 12084 |
| 528 | 20240329 | 102700 | 87793954800 | 217000 | 215500 | 217500 | 215000 | 20586 |
| 529 | 20240329 | 102600 | 83336453300 | 215500 | 214000 | 215500 | 213500 | 7940 |
| 530 | 20240329 | 102500 | 81630964800 | 214000 | 214000 | 215500 | 213500 | 16117 |
| 531 | 20240329 | 102400 | 78170460300 | 213500 | 212500 | 214500 | 212000 | 5042 |
| 532 | 20240329 | 102300 | 77094045800 | 212500 | 213000 | 213000 | 210500 | 5576 |
| 533 | 20240329 | 102200 | 75912075300 | 212500 | 214000 | 215000 | 212000 | 16283 |
| 534 | 20240329 | 102100 | 72429426300 | 214000 | 212000 | 214500 | 210500 | 25213 |
| 535 | 20240329 | 102000 | 67049521300 | 211500 | 212500 | 212500 | 210500 | 10913 |
| 536 | 20240329 | 101900 | 64733536800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 537 | 20240329 | 101800 | 64733536800 | 212000 | 208500 | 212000 | 208500 | 38729 |
| 538 | 20240329 | 101700 | 56577870300 | 208500 | 208500 | 209000 | 208000 | 1819 |
| 539 | 20240329 | 101600 | 56198744800 | 208500 | 205500 | 208500 | 205000 | 5513 |
| 540 | 20240329 | 101500 | 55055913300 | 205000 | 207000 | 207500 | 205000 | 2143 |
| 541 | 20240329 | 101400 | 54614098300 | 207000 | 207500 | 208000 | 206000 | 1978 |
| 542 | 20240329 | 101300 | 54204760800 | 207500 | 208500 | 209000 | 207000 | 4149 |
| 543 | 20240329 | 101200 | 53340323800 | 208000 | 209000 | 209500 | 208000 | 4921 |
| 544 | 20240329 | 101100 | 52312648300 | 208500 | 206500 | 209000 | 206500 | 6633 |
| 545 | 20240329 | 101000 | 50932144300 | 207000 | 206500 | 208000 | 206500 | 6763 |
| 546 | 20240329 | 100900 | 49530656300 | 206500 | 205500 | 207000 | 205500 | 2316 |
| 547 | 20240329 | 100800 | 49053405800 | 205500 | 206500 | 206500 | 205000 | 2419 |
| 548 | 20240329 | 100700 | 48555572300 | 206500 | 207500 | 207500 | 206000 | 2464 |
| 549 | 20240329 | 100600 | 48046401300 | 207500 | 207500 | 208000 | 207000 | 3440 |
| 550 | 20240329 | 100500 | 47332398300 | 207500 | 206000 | 207500 | 205500 | 3469 |
| 551 | 20240329 | 100400 | 46615331300 | 204500 | 205000 | 206000 | 204000 | 5559 |
| 552 | 20240329 | 100300 | 45475955800 | 205500 | 205000 | 205500 | 204500 | 2643 |
| 553 | 20240329 | 100200 | 44934180800 | 205000 | 205500 | 206000 | 205000 | 1653 |
| 554 | 20240329 | 100100 | 44594662300 | 205500 | 205500 | 207000 | 205000 | 5789 |
| 555 | 20240329 | 100000 | 43406087300 | 206000 | 209000 | 209000 | 205000 | 7984 |
| 556 | 20240329 | 095900 | 41750744300 | 209000 | 207000 | 209500 | 207000 | 6518 |
| 557 | 20240329 | 095800 | 40392405800 | 207000 | 206500 | 208000 | 205000 | 9851 |
| 558 | 20240329 | 095700 | 38356130800 | 206500 | 210000 | 210000 | 206000 | 10361 |
| 559 | 20240329 | 095600 | 36193505800 | 210000 | 206500 | 210000 | 206000 | 19798 |
| 560 | 20240329 | 095500 | 32066889300 | 206500 | 206500 | 208000 | 206000 | 13253 |
| 561 | 20240329 | 095400 | 29320342300 | 206500 | 204500 | 206500 | 204000 | 11913 |
| 562 | 20240329 | 095300 | 26872753300 | 204500 | 204500 | 205000 | 204000 | 7473 |
| 563 | 20240329 | 095200 | 25344466300 | 204500 | 203500 | 205000 | 203000 | 10797 |
| 564 | 20240329 | 095100 | 23140712300 | 203000 | 204500 | 205000 | 203000 | 9111 |
| 565 | 20240329 | 095000 | 21281712300 | 204000 | 202500 | 204500 | 202000 | 12186 |
| 566 | 20240329 | 094900 | 18800141300 | 202500 | 201000 | 203000 | 200500 | 14583 |
| 567 | 20240329 | 094800 | 15850431800 | 201000 | 198000 | 201000 | 197700 | 14862 |
| 568 | 20240329 | 094700 | 12891652500 | 197900 | 197700 | 198000 | 197300 | 2144 |
| 569 | 20240329 | 094600 | 12467542600 | 197700 | 197500 | 197700 | 197200 | 2739 |
| 570 | 20240329 | 094500 | 11926658000 | 197500 | 197700 | 197800 | 197100 | 5915 |
| 571 | 20240329 | 094400 | 10758149300 | 197700 | 197900 | 197900 | 197400 | 4299 |
| 572 | 20240329 | 094300 | 9908308500 | 197900 | 194600 | 198500 | 194500 | 12703 |
| 573 | 20240329 | 094200 | 7417905300 | 194500 | 194500 | 194900 | 193800 | 2748 |
| 574 | 20240329 | 094100 | 6882982600 | 194500 | 192700 | 194500 | 192700 | 3866 |
| 575 | 20240329 | 094000 | 6134478500 | 193200 | 192500 | 193200 | 192400 | 651 |
| 576 | 20240329 | 093900 | 6008943400 | 192600 | 193100 | 193500 | 192500 | 1798 |
| 577 | 20240329 | 093800 | 5661877800 | 193100 | 193200 | 193400 | 192500 | 925 |
| 578 | 20240329 | 093700 | 5483446800 | 193400 | 192500 | 193500 | 192400 | 2605 |
| 579 | 20240329 | 093600 | 4980488200 | 192300 | 191900 | 192300 | 191900 | 808 |
| 580 | 20240329 | 093500 | 4825318100 | 192000 | 191800 | 192000 | 191500 | 773 |
| 581 | 20240329 | 093400 | 4677015700 | 191600 | 190400 | 191600 | 190400 | 732 |
| 582 | 20240329 | 093300 | 4537326500 | 190400 | 190700 | 190700 | 190400 | 100 |
| 583 | 20240329 | 093200 | 4518261600 | 190700 | 190700 | 190700 | 190300 | 85 |
| 584 | 20240329 | 093100 | 4502066100 | 190800 | 190100 | 190900 | 190000 | 1189 |
| 585 | 20240329 | 093000 | 4275681000 | 190000 | 190100 | 190700 | 189900 | 1084 |
| 586 | 20240329 | 092900 | 4069319200 | 190400 | 190500 | 190700 | 190400 | 58 |
| 587 | 20240329 | 092800 | 4058269500 | 190400 | 190800 | 190800 | 190200 | 73 |
| 588 | 20240329 | 092700 | 4044366300 | 190600 | 190200 | 190600 | 190000 | 658 |
| 589 | 20240329 | 092600 | 3919258100 | 190300 | 190500 | 190600 | 190200 | 211 |
| 590 | 20240329 | 092500 | 3879075800 | 190600 | 190600 | 190800 | 190500 | 239 |
| 591 | 20240329 | 092400 | 3833504200 | 190800 | 190300 | 190800 | 190300 | 106 |
| 592 | 20240329 | 092300 | 3813314700 | 190500 | 190400 | 190500 | 189800 | 160 |
| 593 | 20240329 | 092200 | 3782914100 | 189900 | 189700 | 190000 | 189600 | 1781 |
| 594 | 20240329 | 092100 | 3445029500 | 189600 | 189900 | 190000 | 189600 | 222 |
| 595 | 20240329 | 092000 | 3402899600 | 190200 | 190500 | 190500 | 189900 | 321 |
| 596 | 20240329 | 091900 | 3341916300 | 190800 | 190900 | 190900 | 190400 | 102 |
| 597 | 20240329 | 091800 | 3322480300 | 190800 | 190900 | 191000 | 190400 | 879 |
| 598 | 20240329 | 091700 | 3154874900 | 190700 | 191100 | 191600 | 190700 | 553 |
| 599 | 20240329 | 091600 | 3049198800 | 191000 | 190600 | 191000 | 190300 | 409 |
| 600 | 20240329 | 091500 | 2971118200 | 190700 | 189600 | 190700 | 189600 | 375 |
| 601 | 20240329 | 091400 | 2899909700 | 189700 | 189500 | 190000 | 189100 | 704 |
| 602 | 20240329 | 091300 | 2766405300 | 189500 | 189000 | 189500 | 188900 | 440 |
| 603 | 20240329 | 091200 | 2683191900 | 189000 | 189600 | 189700 | 188900 | 1378 |
| 604 | 20240329 | 091100 | 2422379300 | 189700 | 189600 | 190100 | 189500 | 512 |
| 605 | 20240329 | 091000 | 2325266500 | 189500 | 190700 | 190900 | 189500 | 1980 |
| 606 | 20240329 | 090900 | 1948581400 | 190800 | 191400 | 191400 | 190800 | 1275 |
| 607 | 20240329 | 090800 | 1704927800 | 191500 | 191500 | 192100 | 191400 | 470 |
| 608 | 20240329 | 090700 | 1614779200 | 191500 | 192600 | 192700 | 191500 | 872 |
| 609 | 20240329 | 090600 | 1447158200 | 192600 | 191500 | 192600 | 191300 | 358 |
| 610 | 20240329 | 090500 | 1378472700 | 191500 | 191300 | 191600 | 191100 | 1201 |
| 611 | 20240329 | 090400 | 1148841200 | 191300 | 191000 | 191400 | 190800 | 276 |
| 612 | 20240329 | 090300 | 1096069900 | 191300 | 190600 | 191400 | 190500 | 743 |
| 613 | 20240329 | 090200 | 954425200 | 190600 | 190800 | 190800 | 190200 | 1151 |
| 614 | 20240329 | 090100 | 735182000 | 190900 | 191200 | 191300 | 190800 | 848 |
| 615 | 20240329 | 090000 | 573184600 | 190800 | 193000 | 193000 | 190800 | 2895 |