36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 25296 |
| 3 | 20240322 | 185600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20240322 | 185500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20240322 | 185400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20240322 | 185300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20240322 | 185200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20240322 | 185100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20240322 | 185000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20240322 | 184900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20240322 | 184800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20240322 | 184700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20240322 | 184600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20240322 | 184500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20240322 | 184400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20240322 | 184300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20240322 | 184200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20240322 | 184100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20240322 | 184000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20240322 | 183900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20240322 | 183800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20240322 | 183700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20240322 | 183600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20240322 | 183500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20240322 | 183400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20240322 | 183300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20240322 | 183200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20240322 | 183100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20240322 | 183000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20240322 | 182900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20240322 | 182800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20240322 | 182700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 25296 |
| 33 | 20240322 | 182600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20240322 | 182500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20240322 | 182400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20240322 | 182300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20240322 | 182200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20240322 | 182100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20240322 | 182000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20240322 | 181900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20240322 | 181800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20240322 | 181700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20240322 | 181600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20240322 | 181500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20240322 | 181400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20240322 | 181300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20240322 | 181200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20240322 | 181100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20240322 | 181000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20240322 | 180900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20240322 | 180800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20240322 | 180700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20240322 | 180600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20240322 | 180500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20240322 | 180400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20240322 | 180300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20240322 | 180200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20240322 | 180100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20240322 | 180000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20240322 | 175900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20240322 | 175800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20240322 | 175700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 25296 |
| 63 | 20240322 | 175600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20240322 | 175500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20240322 | 175400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20240322 | 175300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20240322 | 175200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20240322 | 175100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20240322 | 175000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20240322 | 174900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20240322 | 174800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20240322 | 174700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20240322 | 174600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20240322 | 174500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20240322 | 174400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20240322 | 174300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20240322 | 174200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20240322 | 174100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20240322 | 174000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20240322 | 173900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20240322 | 173800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20240322 | 173700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20240322 | 173600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20240322 | 173500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20240322 | 173400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20240322 | 173300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20240322 | 173200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20240322 | 173100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20240322 | 173000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20240322 | 172900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20240322 | 172800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20240322 | 172700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 25296 |
| 93 | 20240322 | 172600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20240322 | 172500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20240322 | 172400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20240322 | 172300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20240322 | 172200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20240322 | 172100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20240322 | 172000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20240322 | 171900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20240322 | 171800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20240322 | 171700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20240322 | 171600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20240322 | 171500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20240322 | 171400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20240322 | 171300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20240322 | 171200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20240322 | 171100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20240322 | 171000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20240322 | 170900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20240322 | 170800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20240322 | 170700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20240322 | 170600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20240322 | 170500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20240322 | 170400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20240322 | 170300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20240322 | 170200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20240322 | 170100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20240322 | 170000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20240322 | 165900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20240322 | 165800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20240322 | 165700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 25296 |
| 123 | 20240322 | 165600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20240322 | 165500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20240322 | 165400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20240322 | 165300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20240322 | 165200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20240322 | 165100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20240322 | 165000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20240322 | 164900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20240322 | 164800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20240322 | 164700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20240322 | 164600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20240322 | 164500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20240322 | 164400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20240322 | 164300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20240322 | 164200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20240322 | 164100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20240322 | 164000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20240322 | 163900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20240322 | 163800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20240322 | 163700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20240322 | 163600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20240322 | 163500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20240322 | 163400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20240322 | 163300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20240322 | 163200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20240322 | 163100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20240322 | 163000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20240322 | 162900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20240322 | 162800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20240322 | 162700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 25296 |
| 153 | 20240322 | 162600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20240322 | 162500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20240322 | 162400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20240322 | 162300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20240322 | 162200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20240322 | 162100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20240322 | 162000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20240322 | 161900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20240322 | 161800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20240322 | 161700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20240322 | 161600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20240322 | 161500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20240322 | 161400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20240322 | 161300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20240322 | 161200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20240322 | 161100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20240322 | 161000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20240322 | 160900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20240322 | 160800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20240322 | 160700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20240322 | 160600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20240322 | 160500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20240322 | 160400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20240322 | 160300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20240322 | 160200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20240322 | 160100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20240322 | 160000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20240322 | 155900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20240322 | 155800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20240322 | 155700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 25296 |
| 183 | 20240322 | 155600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20240322 | 155500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20240322 | 155400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20240322 | 155300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20240322 | 155200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20240322 | 155100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20240322 | 155000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20240322 | 154900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20240322 | 154800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20240322 | 154700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20240322 | 154600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20240322 | 154500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20240322 | 154400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20240322 | 154300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20240322 | 154200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20240322 | 154100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20240322 | 154000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20240322 | 153900 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20240322 | 153800 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20240322 | 153700 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20240322 | 153600 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20240322 | 153500 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20240322 | 153400 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 206 | 20240322 | 153300 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 207 | 20240322 | 153200 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20240322 | 153100 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20240322 | 153000 | 400630431400 | 202000 | 202000 | 202000 | 202000 | 25296 |
| 210 | 20240322 | 152900 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20240322 | 152800 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20240322 | 152700 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 213 | 20240322 | 152600 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20240322 | 152500 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20240322 | 152400 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20240322 | 152300 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 217 | 20240322 | 152200 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 218 | 20240322 | 152100 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 219 | 20240322 | 152000 | 395520639400 | 202000 | 202000 | 202000 | 202000 | 0 |
| 220 | 20240322 | 151900 | 395520639400 | 202000 | 202000 | 202000 | 201500 | 3905 |
| 221 | 20240322 | 151800 | 394733192900 | 201500 | 201500 | 202000 | 201500 | 1516 |
| 222 | 20240322 | 151700 | 394427224900 | 201500 | 202000 | 202000 | 201500 | 1208 |
| 223 | 20240322 | 151600 | 394183572900 | 202000 | 202000 | 202000 | 201500 | 790 |
| 224 | 20240322 | 151500 | 394024178900 | 202000 | 201500 | 202000 | 201000 | 4037 |
| 225 | 20240322 | 151400 | 393210061400 | 201500 | 201500 | 201500 | 201000 | 3509 |
| 226 | 20240322 | 151300 | 392503273400 | 201500 | 201000 | 201500 | 201000 | 1138 |
| 227 | 20240322 | 151200 | 392274312400 | 201000 | 201500 | 201500 | 201000 | 694 |
| 228 | 20240322 | 151100 | 392134618400 | 201500 | 201000 | 201500 | 200500 | 4147 |
| 229 | 20240322 | 151000 | 391300948400 | 201000 | 200500 | 201000 | 200500 | 1403 |
| 230 | 20240322 | 150900 | 391019376400 | 200500 | 200500 | 201000 | 200500 | 823 |
| 231 | 20240322 | 150800 | 390854153900 | 200500 | 200500 | 201000 | 200500 | 930 |
| 232 | 20240322 | 150700 | 390667566900 | 201000 | 200500 | 201000 | 200500 | 611 |
| 233 | 20240322 | 150600 | 390545038400 | 200500 | 200500 | 201000 | 200500 | 1082 |
| 234 | 20240322 | 150500 | 390328076900 | 200500 | 200500 | 201000 | 200500 | 1788 |
| 235 | 20240322 | 150400 | 389969412400 | 200500 | 201000 | 201000 | 200500 | 3783 |
| 236 | 20240322 | 150300 | 389210755400 | 201000 | 201000 | 201000 | 200500 | 478 |
| 237 | 20240322 | 150200 | 389114867900 | 201000 | 200500 | 201000 | 200500 | 776 |
| 238 | 20240322 | 150100 | 388959213400 | 200500 | 200000 | 201000 | 200000 | 2266 |
| 239 | 20240322 | 150000 | 388504558900 | 200000 | 201000 | 201500 | 200000 | 8366 |
| 240 | 20240322 | 145900 | 386827257400 | 201000 | 201500 | 201500 | 201000 | 1733 |
| 241 | 20240322 | 145800 | 386478788900 | 201500 | 202000 | 202000 | 201000 | 5667 |
| 242 | 20240322 | 145700 | 385337051400 | 201500 | 201500 | 202000 | 201500 | 470 |
| 243 | 20240322 | 145600 | 385242178900 | 202000 | 202000 | 202000 | 201500 | 936 |
| 244 | 20240322 | 145500 | 385053209400 | 201500 | 201500 | 202000 | 201500 | 284 |
| 245 | 20240322 | 145400 | 384995929400 | 202000 | 201500 | 202000 | 201000 | 2342 |
| 246 | 20240322 | 145300 | 384524017400 | 201000 | 200500 | 201500 | 200500 | 2261 |
| 247 | 20240322 | 145200 | 384069582900 | 200500 | 200500 | 201000 | 200500 | 825 |
| 248 | 20240322 | 145100 | 383904015400 | 200500 | 200500 | 201000 | 200500 | 1971 |
| 249 | 20240322 | 145000 | 383508681400 | 200500 | 200500 | 201000 | 200500 | 869 |
| 250 | 20240322 | 144900 | 383334320400 | 200500 | 200500 | 201000 | 200500 | 1346 |
| 251 | 20240322 | 144800 | 383064397900 | 200500 | 201000 | 201000 | 200500 | 2608 |
| 252 | 20240322 | 144700 | 382541470400 | 200500 | 201500 | 201500 | 200500 | 4348 |
| 253 | 20240322 | 144600 | 381667664400 | 201000 | 201500 | 201500 | 201000 | 587 |
| 254 | 20240322 | 144500 | 381549640400 | 201000 | 201000 | 201500 | 201000 | 958 |
| 255 | 20240322 | 144400 | 381356848900 | 201000 | 201000 | 201500 | 201000 | 1722 |
| 256 | 20240322 | 144300 | 381010686900 | 201000 | 201000 | 201500 | 201000 | 527 |
| 257 | 20240322 | 144200 | 380904721900 | 201500 | 201000 | 201500 | 201000 | 538 |
| 258 | 20240322 | 144100 | 380796547400 | 201000 | 201000 | 201500 | 201000 | 1182 |
| 259 | 20240322 | 144000 | 380558752900 | 201000 | 201500 | 202000 | 201000 | 4484 |
| 260 | 20240322 | 143900 | 379655503900 | 201500 | 202000 | 202000 | 201500 | 348 |
| 261 | 20240322 | 143800 | 379585336900 | 201500 | 201500 | 202000 | 201500 | 526 |
| 262 | 20240322 | 143700 | 379479336400 | 201500 | 202500 | 202500 | 201500 | 3034 |
| 263 | 20240322 | 143600 | 378866645900 | 202500 | 202500 | 202500 | 202000 | 823 |
| 264 | 20240322 | 143500 | 378700302900 | 202000 | 202500 | 202500 | 202000 | 388 |
| 265 | 20240322 | 143400 | 378621900900 | 202500 | 202500 | 202500 | 202000 | 693 |
| 266 | 20240322 | 143300 | 378481698400 | 202500 | 202000 | 202500 | 202000 | 1301 |
| 267 | 20240322 | 143200 | 378218820900 | 202000 | 202000 | 202500 | 202000 | 517 |
| 268 | 20240322 | 143100 | 378114353900 | 202500 | 201500 | 202500 | 201500 | 2445 |
| 269 | 20240322 | 143000 | 377620345400 | 201500 | 202000 | 202000 | 201500 | 485 |
| 270 | 20240322 | 142900 | 377522506900 | 201500 | 202000 | 202000 | 201500 | 650 |
| 271 | 20240322 | 142800 | 377391507900 | 202000 | 201500 | 202000 | 201000 | 1334 |
| 272 | 20240322 | 142700 | 377122652900 | 201500 | 201000 | 201500 | 201000 | 1900 |
| 273 | 20240322 | 142600 | 376740020400 | 201000 | 201000 | 201500 | 201000 | 445 |
| 274 | 20240322 | 142500 | 376650496900 | 201000 | 201000 | 201500 | 201000 | 676 |
| 275 | 20240322 | 142400 | 376514606400 | 201000 | 201000 | 201500 | 201000 | 643 |
| 276 | 20240322 | 142300 | 376385326400 | 201000 | 201500 | 201500 | 201000 | 292 |
| 277 | 20240322 | 142200 | 376326600400 | 201000 | 201500 | 202000 | 201000 | 857 |
| 278 | 20240322 | 142100 | 376154138400 | 201500 | 201500 | 202000 | 201500 | 785 |
| 279 | 20240322 | 142000 | 375995948900 | 201500 | 202000 | 202000 | 201500 | 902 |
| 280 | 20240322 | 141900 | 375814045900 | 202000 | 200500 | 202000 | 200500 | 3780 |
| 281 | 20240322 | 141800 | 375053545900 | 201000 | 200500 | 201000 | 200500 | 2204 |
| 282 | 20240322 | 141700 | 374611599400 | 200500 | 201000 | 201500 | 200500 | 4491 |
| 283 | 20240322 | 141600 | 373710153900 | 201500 | 201000 | 201500 | 201000 | 770 |
| 284 | 20240322 | 141500 | 373555374900 | 201500 | 201000 | 201500 | 201000 | 910 |
| 285 | 20240322 | 141400 | 373372398400 | 201500 | 201000 | 201500 | 201000 | 2455 |
| 286 | 20240322 | 141300 | 372878919900 | 201500 | 201500 | 202000 | 201000 | 2144 |
| 287 | 20240322 | 141200 | 372447256400 | 201500 | 201500 | 202000 | 201500 | 1167 |
| 288 | 20240322 | 141100 | 372212074400 | 201500 | 202000 | 202000 | 201500 | 420 |
| 289 | 20240322 | 141000 | 372127340900 | 202000 | 201500 | 202000 | 201500 | 1445 |
| 290 | 20240322 | 140900 | 371835842400 | 202000 | 201500 | 202000 | 201500 | 561 |
| 291 | 20240322 | 140800 | 371722782400 | 201500 | 202000 | 202000 | 201500 | 531 |
| 292 | 20240322 | 140700 | 371615693400 | 202000 | 202000 | 202500 | 201500 | 2112 |
| 293 | 20240322 | 140600 | 371189068400 | 202000 | 202500 | 202500 | 202000 | 1810 |
| 294 | 20240322 | 140500 | 370822643900 | 202500 | 202000 | 203000 | 202000 | 1538 |
| 295 | 20240322 | 140400 | 370511215900 | 202500 | 202000 | 202500 | 202000 | 637 |
| 296 | 20240322 | 140300 | 370382338900 | 202000 | 202500 | 202500 | 202000 | 571 |
| 297 | 20240322 | 140200 | 370266940900 | 202000 | 201500 | 202500 | 201500 | 1534 |
| 298 | 20240322 | 140100 | 369957111400 | 201500 | 201500 | 202000 | 201500 | 972 |
| 299 | 20240322 | 140000 | 369761172400 | 201500 | 201500 | 202000 | 201500 | 688 |
| 300 | 20240322 | 135900 | 369622494900 | 201500 | 202000 | 202000 | 201500 | 495 |
| 301 | 20240322 | 135800 | 369522726400 | 202000 | 201500 | 202000 | 201500 | 606 |
| 302 | 20240322 | 135700 | 369400529900 | 201500 | 201000 | 202000 | 201000 | 4328 |
| 303 | 20240322 | 135600 | 368528974900 | 201000 | 201500 | 202000 | 201000 | 4209 |
| 304 | 20240322 | 135500 | 367682064900 | 201500 | 201500 | 202000 | 201500 | 3994 |
| 305 | 20240322 | 135400 | 366877224400 | 201500 | 201500 | 202000 | 201500 | 2379 |
| 306 | 20240322 | 135300 | 366397736900 | 201500 | 202000 | 202000 | 201500 | 1705 |
| 307 | 20240322 | 135200 | 366053950400 | 202000 | 202000 | 202500 | 201500 | 3419 |
| 308 | 20240322 | 135100 | 365363597900 | 202000 | 202000 | 202500 | 202000 | 2327 |
| 309 | 20240322 | 135000 | 364893424400 | 202000 | 202000 | 202500 | 202000 | 2806 |
| 310 | 20240322 | 134900 | 364326461900 | 202000 | 202500 | 203000 | 202000 | 1778 |
| 311 | 20240322 | 134800 | 363966634900 | 202500 | 203000 | 203000 | 202500 | 1263 |
| 312 | 20240322 | 134700 | 363710860900 | 203000 | 203000 | 203000 | 202500 | 394 |
| 313 | 20240322 | 134600 | 363630993900 | 202500 | 203000 | 203000 | 202500 | 764 |
| 314 | 20240322 | 134500 | 363476253400 | 202500 | 202500 | 202500 | 202000 | 2365 |
| 315 | 20240322 | 134400 | 362997627900 | 202500 | 202500 | 203000 | 202000 | 1419 |
| 316 | 20240322 | 134300 | 362710370900 | 202000 | 202500 | 203000 | 202000 | 1510 |
| 317 | 20240322 | 134200 | 362404575400 | 202500 | 203000 | 203000 | 202500 | 762 |
| 318 | 20240322 | 134100 | 362250269400 | 202500 | 202500 | 203000 | 202000 | 2196 |
| 319 | 20240322 | 134000 | 361805591900 | 202500 | 202500 | 203000 | 202500 | 3253 |
| 320 | 20240322 | 133900 | 361146823400 | 203000 | 203000 | 203000 | 202500 | 7708 |
| 321 | 20240322 | 133800 | 359585706900 | 202500 | 203000 | 203500 | 202500 | 5812 |
| 322 | 20240322 | 133700 | 358406224900 | 203000 | 203000 | 203500 | 203000 | 776 |
| 323 | 20240322 | 133600 | 358248649400 | 203000 | 203000 | 203500 | 203000 | 1960 |
| 324 | 20240322 | 133500 | 357850698900 | 203000 | 203000 | 203500 | 203000 | 663 |
| 325 | 20240322 | 133400 | 357716038400 | 203000 | 203000 | 203500 | 203000 | 795 |
| 326 | 20240322 | 133300 | 357554629400 | 203000 | 203500 | 203500 | 203000 | 983 |
| 327 | 20240322 | 133200 | 357354872400 | 203500 | 203500 | 203500 | 203000 | 890 |
| 328 | 20240322 | 133100 | 357174073900 | 203000 | 203500 | 204000 | 203000 | 3799 |
| 329 | 20240322 | 133000 | 356401043400 | 203500 | 203500 | 204000 | 203500 | 514 |
| 330 | 20240322 | 132900 | 356296441900 | 203500 | 204000 | 204000 | 203500 | 1670 |
| 331 | 20240322 | 132800 | 355956353400 | 204000 | 203500 | 204000 | 203000 | 2181 |
| 332 | 20240322 | 132700 | 355512455900 | 203500 | 203500 | 204000 | 203500 | 421 |
| 333 | 20240322 | 132600 | 355426761900 | 203500 | 203500 | 204500 | 203000 | 5273 |
| 334 | 20240322 | 132500 | 354353336400 | 203000 | 203500 | 203500 | 203000 | 5470 |
| 335 | 20240322 | 132400 | 353242543400 | 203500 | 204000 | 204500 | 203500 | 6908 |
| 336 | 20240322 | 132300 | 351835812900 | 204000 | 204500 | 204500 | 204000 | 884 |
| 337 | 20240322 | 132200 | 351655434400 | 204000 | 204500 | 204500 | 204000 | 833 |
| 338 | 20240322 | 132100 | 351485492900 | 204000 | 204000 | 204500 | 204000 | 359 |
| 339 | 20240322 | 132000 | 351412227400 | 204000 | 204500 | 205000 | 204000 | 1860 |
| 340 | 20240322 | 131900 | 351031919900 | 204500 | 204000 | 205000 | 204000 | 747 |
| 341 | 20240322 | 131800 | 350879242900 | 204000 | 205000 | 205500 | 204000 | 1498 |
| 342 | 20240322 | 131700 | 350572569900 | 205000 | 204500 | 205500 | 204000 | 2745 |
| 343 | 20240322 | 131600 | 350010665900 | 204500 | 204500 | 204500 | 204000 | 205 |
| 344 | 20240322 | 131500 | 349968821400 | 204500 | 204000 | 204500 | 204000 | 1479 |
| 345 | 20240322 | 131400 | 349667043900 | 204000 | 204000 | 204500 | 204000 | 4061 |
| 346 | 20240322 | 131300 | 348838347400 | 204000 | 204500 | 204500 | 204000 | 873 |
| 347 | 20240322 | 131200 | 348660190900 | 204000 | 204000 | 204500 | 204000 | 372 |
| 348 | 20240322 | 131100 | 348584264900 | 204000 | 204000 | 205000 | 204000 | 1085 |
| 349 | 20240322 | 131000 | 348362432900 | 204000 | 204000 | 204500 | 204000 | 2128 |
| 350 | 20240322 | 130900 | 347928064400 | 204000 | 204500 | 204500 | 204000 | 666 |
| 351 | 20240322 | 130800 | 347792068400 | 204500 | 205000 | 205500 | 204000 | 4758 |
| 352 | 20240322 | 130700 | 346818450900 | 205000 | 205500 | 205500 | 205000 | 718 |
| 353 | 20240322 | 130600 | 346671252900 | 205000 | 205000 | 205500 | 205000 | 947 |
| 354 | 20240322 | 130500 | 346477025900 | 205000 | 205500 | 205500 | 205000 | 238 |
| 355 | 20240322 | 130400 | 346428195900 | 205500 | 205000 | 205500 | 205000 | 886 |
| 356 | 20240322 | 130300 | 346246232900 | 205000 | 204500 | 205500 | 204500 | 782 |
| 357 | 20240322 | 130200 | 346085831400 | 204500 | 205000 | 205000 | 204500 | 2108 |
| 358 | 20240322 | 130100 | 345653907400 | 205000 | 205000 | 205500 | 205000 | 929 |
| 359 | 20240322 | 130000 | 345463445900 | 205000 | 205000 | 205500 | 205000 | 743 |
| 360 | 20240322 | 125900 | 345311048900 | 205000 | 205500 | 205500 | 205000 | 1245 |
| 361 | 20240322 | 125800 | 345055766900 | 205000 | 205500 | 205500 | 205000 | 514 |
| 362 | 20240322 | 125700 | 344950328900 | 205000 | 206000 | 206000 | 205000 | 1382 |
| 363 | 20240322 | 125600 | 344666456400 | 205500 | 206000 | 206000 | 205500 | 1523 |
| 364 | 20240322 | 125500 | 344353379400 | 206000 | 206000 | 206000 | 205500 | 321 |
| 365 | 20240322 | 125400 | 344287381900 | 205500 | 205500 | 206000 | 205500 | 716 |
| 366 | 20240322 | 125300 | 344140200900 | 205500 | 206500 | 206500 | 205500 | 1621 |
| 367 | 20240322 | 125200 | 343806341400 | 206500 | 207000 | 207000 | 205500 | 6091 |
| 368 | 20240322 | 125100 | 342549764400 | 207000 | 206500 | 207000 | 206000 | 4973 |
| 369 | 20240322 | 125000 | 341521864400 | 206000 | 205500 | 207000 | 205500 | 8786 |
| 370 | 20240322 | 124900 | 339709774900 | 205500 | 205000 | 206000 | 205000 | 3873 |
| 371 | 20240322 | 124800 | 338913481900 | 205000 | 205000 | 205500 | 204500 | 2198 |
| 372 | 20240322 | 124700 | 338462758400 | 205000 | 204500 | 205000 | 204000 | 976 |
| 373 | 20240322 | 124600 | 338263031400 | 204500 | 204500 | 204500 | 204000 | 2196 |
| 374 | 20240322 | 124500 | 337814096900 | 204500 | 203500 | 205000 | 203500 | 4633 |
| 375 | 20240322 | 124400 | 336867545900 | 203500 | 204000 | 204000 | 203500 | 2273 |
| 376 | 20240322 | 124300 | 336404918900 | 203500 | 203500 | 204000 | 203500 | 5588 |
| 377 | 20240322 | 124200 | 335267752900 | 203500 | 204000 | 204500 | 203500 | 4046 |
| 378 | 20240322 | 124100 | 334442487900 | 204000 | 204000 | 204500 | 204000 | 519 |
| 379 | 20240322 | 124000 | 334336583400 | 204000 | 204000 | 204500 | 204000 | 964 |
| 380 | 20240322 | 123900 | 334139836900 | 204000 | 204000 | 204500 | 204000 | 2415 |
| 381 | 20240322 | 123800 | 333647106900 | 204000 | 204000 | 204500 | 204000 | 676 |
| 382 | 20240322 | 123700 | 333509127400 | 204000 | 204000 | 204500 | 204000 | 1957 |
| 383 | 20240322 | 123600 | 333109850900 | 204000 | 204000 | 204500 | 204000 | 994 |
| 384 | 20240322 | 123500 | 332906987900 | 204000 | 204000 | 204500 | 204000 | 571 |
| 385 | 20240322 | 123400 | 332790422900 | 204500 | 204000 | 204500 | 204000 | 804 |
| 386 | 20240322 | 123300 | 332626324900 | 204000 | 205000 | 205000 | 204000 | 5676 |
| 387 | 20240322 | 123200 | 331464999400 | 205000 | 205000 | 205500 | 205000 | 1007 |
| 388 | 20240322 | 123100 | 331258553400 | 205000 | 205000 | 205500 | 205000 | 540 |
| 389 | 20240322 | 123000 | 331147736400 | 205000 | 206000 | 206000 | 205000 | 2331 |
| 390 | 20240322 | 122900 | 330668755400 | 206000 | 205000 | 206000 | 205000 | 960 |
| 391 | 20240322 | 122800 | 330471559400 | 205000 | 205500 | 205500 | 205000 | 681 |
| 392 | 20240322 | 122700 | 330331850400 | 205000 | 205500 | 205500 | 205000 | 1010 |
| 393 | 20240322 | 122600 | 330124793900 | 205000 | 205000 | 205500 | 205000 | 220 |
| 394 | 20240322 | 122500 | 330079671400 | 205000 | 204500 | 205500 | 204500 | 889 |
| 395 | 20240322 | 122400 | 329897462400 | 205000 | 204500 | 205000 | 204500 | 1833 |
| 396 | 20240322 | 122300 | 329521900900 | 205000 | 205000 | 205000 | 204500 | 522 |
| 397 | 20240322 | 122200 | 329415035400 | 205000 | 204500 | 205000 | 204500 | 1698 |
| 398 | 20240322 | 122100 | 329067074400 | 204500 | 204500 | 205000 | 204000 | 4939 |
| 399 | 20240322 | 122000 | 328056761900 | 204500 | 204500 | 205000 | 204500 | 1413 |
| 400 | 20240322 | 121900 | 327767765900 | 204500 | 205000 | 205500 | 204500 | 2222 |
| 401 | 20240322 | 121800 | 327312275900 | 205000 | 205000 | 205500 | 205000 | 550 |
| 402 | 20240322 | 121700 | 327199451400 | 205500 | 205500 | 206000 | 205000 | 622 |
| 403 | 20240322 | 121600 | 327071732400 | 205500 | 205500 | 206000 | 205500 | 774 |
| 404 | 20240322 | 121500 | 326912627400 | 205500 | 205500 | 206000 | 205500 | 2123 |
| 405 | 20240322 | 121400 | 326476304400 | 206000 | 206000 | 206000 | 205500 | 615 |
| 406 | 20240322 | 121300 | 326349777900 | 206000 | 205500 | 206000 | 205000 | 1511 |
| 407 | 20240322 | 121200 | 326039101900 | 205500 | 205000 | 205500 | 205000 | 589 |
| 408 | 20240322 | 121100 | 325918335400 | 205000 | 205000 | 205500 | 204500 | 672 |
| 409 | 20240322 | 121000 | 325780570900 | 205000 | 205000 | 205000 | 204500 | 1540 |
| 410 | 20240322 | 120900 | 325465038400 | 204500 | 205000 | 205000 | 204500 | 1668 |
| 411 | 20240322 | 120800 | 325123290900 | 204500 | 204500 | 205000 | 204500 | 1568 |
| 412 | 20240322 | 120700 | 324802250400 | 204500 | 204500 | 205000 | 204500 | 1605 |
| 413 | 20240322 | 120600 | 324473836900 | 205000 | 204500 | 205000 | 204500 | 749 |
| 414 | 20240322 | 120500 | 324320477900 | 205000 | 205500 | 205500 | 204500 | 2591 |
| 415 | 20240322 | 120400 | 323789429900 | 205500 | 205000 | 205500 | 204500 | 5379 |
| 416 | 20240322 | 120300 | 322686318900 | 205000 | 204500 | 205000 | 204500 | 2942 |
| 417 | 20240322 | 120200 | 322083304900 | 205000 | 204500 | 205000 | 204000 | 3331 |
| 418 | 20240322 | 120100 | 321401074400 | 204500 | 204000 | 204500 | 204000 | 1511 |
| 419 | 20240322 | 120000 | 321092623400 | 204000 | 204000 | 204500 | 204000 | 633 |
| 420 | 20240322 | 115900 | 320963434900 | 204000 | 205000 | 205000 | 204000 | 2635 |
| 421 | 20240322 | 115800 | 320424599400 | 204500 | 205000 | 205000 | 204000 | 2149 |
| 422 | 20240322 | 115700 | 319985100400 | 205000 | 204500 | 205000 | 204000 | 3814 |
| 423 | 20240322 | 115600 | 319204359900 | 204500 | 204500 | 205000 | 204000 | 4816 |
| 424 | 20240322 | 115500 | 318220314900 | 205000 | 205000 | 205000 | 204500 | 2269 |
| 425 | 20240322 | 115400 | 317755958900 | 204500 | 205500 | 206000 | 204500 | 5439 |
| 426 | 20240322 | 115300 | 316639770400 | 205500 | 205500 | 206000 | 205500 | 695 |
| 427 | 20240322 | 115200 | 316496822400 | 205500 | 205500 | 206000 | 205000 | 2580 |
| 428 | 20240322 | 115100 | 315966363400 | 205000 | 205000 | 205500 | 205000 | 1003 |
| 429 | 20240322 | 115000 | 315760460400 | 205500 | 205500 | 205500 | 205000 | 571 |
| 430 | 20240322 | 114900 | 315643348400 | 205000 | 205000 | 205500 | 205000 | 1424 |
| 431 | 20240322 | 114800 | 315351332400 | 205500 | 205000 | 205500 | 205000 | 721 |
| 432 | 20240322 | 114700 | 315203432900 | 205000 | 205500 | 205500 | 205000 | 1352 |
| 433 | 20240322 | 114600 | 314926175400 | 205000 | 205000 | 205500 | 205000 | 783 |
| 434 | 20240322 | 114500 | 314765560400 | 205500 | 205000 | 205500 | 204500 | 977 |
| 435 | 20240322 | 114400 | 314565291400 | 205000 | 205000 | 205500 | 204500 | 13593 |
| 436 | 20240322 | 114300 | 311782125400 | 205000 | 206000 | 206000 | 205000 | 5980 |
| 437 | 20240322 | 114200 | 310553833900 | 206000 | 206500 | 206500 | 205500 | 3829 |
| 438 | 20240322 | 114100 | 309764968400 | 206500 | 206000 | 206500 | 205500 | 2030 |
| 439 | 20240322 | 114000 | 309346767400 | 206000 | 205500 | 206000 | 205500 | 736 |
| 440 | 20240322 | 113900 | 309195459400 | 205500 | 205500 | 206000 | 205500 | 1016 |
| 441 | 20240322 | 113800 | 308986439900 | 205500 | 206000 | 206500 | 205500 | 1277 |
| 442 | 20240322 | 113700 | 308723613400 | 206000 | 206000 | 206500 | 205500 | 2088 |
| 443 | 20240322 | 113600 | 308293570400 | 206000 | 205500 | 206500 | 205500 | 2255 |
| 444 | 20240322 | 113500 | 307829180900 | 205500 | 206000 | 206000 | 205500 | 1740 |
| 445 | 20240322 | 113400 | 307470846400 | 206000 | 205500 | 206000 | 205000 | 5398 |
| 446 | 20240322 | 113300 | 306361667900 | 205500 | 206000 | 206500 | 205500 | 11389 |
| 447 | 20240322 | 113200 | 304019663400 | 206500 | 206000 | 206500 | 206000 | 1658 |
| 448 | 20240322 | 113100 | 303678110900 | 206500 | 206500 | 207000 | 206000 | 1772 |
| 449 | 20240322 | 113000 | 303312347400 | 206500 | 206000 | 207000 | 206000 | 2700 |
| 450 | 20240322 | 112900 | 302754920400 | 206000 | 206500 | 207000 | 206000 | 5910 |
| 451 | 20240322 | 112800 | 301535658400 | 206500 | 206500 | 207000 | 206500 | 518 |
| 452 | 20240322 | 112700 | 301428681400 | 206500 | 207000 | 207000 | 206500 | 1459 |
| 453 | 20240322 | 112600 | 301127263900 | 207000 | 206500 | 207000 | 206500 | 785 |
| 454 | 20240322 | 112500 | 300964931400 | 207000 | 206500 | 207000 | 206500 | 1326 |
| 455 | 20240322 | 112400 | 300690647900 | 206500 | 207000 | 207000 | 206500 | 703 |
| 456 | 20240322 | 112300 | 300545294400 | 207000 | 207000 | 207000 | 206500 | 2162 |
| 457 | 20240322 | 112200 | 300098321900 | 206500 | 207000 | 207000 | 206500 | 2290 |
| 458 | 20240322 | 112100 | 299624552400 | 207000 | 206500 | 207000 | 206000 | 3609 |
| 459 | 20240322 | 112000 | 298878630400 | 206500 | 206500 | 207000 | 206000 | 4354 |
| 460 | 20240322 | 111900 | 297979459900 | 206500 | 206500 | 207000 | 206000 | 4636 |
| 461 | 20240322 | 111800 | 297021980900 | 206500 | 206500 | 207000 | 206000 | 7810 |
| 462 | 20240322 | 111700 | 295409721400 | 206500 | 207500 | 208000 | 206500 | 7473 |
| 463 | 20240322 | 111600 | 293861605900 | 207500 | 207500 | 208000 | 207500 | 1100 |
| 464 | 20240322 | 111500 | 293633331900 | 207500 | 207500 | 208000 | 207000 | 2965 |
| 465 | 20240322 | 111400 | 293018058900 | 207500 | 207500 | 208000 | 207500 | 6250 |
| 466 | 20240322 | 111300 | 291721027400 | 208000 | 208000 | 208500 | 207500 | 1716 |
| 467 | 20240322 | 111200 | 291364406400 | 208000 | 208000 | 208500 | 208000 | 1044 |
| 468 | 20240322 | 111100 | 291147247900 | 208000 | 208000 | 208500 | 208000 | 688 |
| 469 | 20240322 | 111000 | 291004079400 | 208000 | 209000 | 209000 | 208000 | 3961 |
| 470 | 20240322 | 110900 | 290178777900 | 208500 | 208500 | 209000 | 208500 | 795 |
| 471 | 20240322 | 110800 | 290012887900 | 209000 | 208500 | 209000 | 208500 | 1005 |
| 472 | 20240322 | 110700 | 289803099400 | 208500 | 208500 | 209000 | 208500 | 773 |
| 473 | 20240322 | 110600 | 289641854900 | 208500 | 208500 | 209000 | 208500 | 484 |
| 474 | 20240322 | 110500 | 289540917900 | 208500 | 209000 | 209000 | 208500 | 899 |
| 475 | 20240322 | 110400 | 289353362400 | 208500 | 209500 | 209500 | 208500 | 5153 |
| 476 | 20240322 | 110300 | 288275737900 | 209500 | 209500 | 209500 | 209000 | 1764 |
| 477 | 20240322 | 110200 | 287906393400 | 209500 | 208500 | 209500 | 208500 | 2398 |
| 478 | 20240322 | 110100 | 287405431400 | 209000 | 208000 | 209000 | 208000 | 1726 |
| 479 | 20240322 | 110000 | 287045657400 | 208000 | 208000 | 208500 | 208000 | 1547 |
| 480 | 20240322 | 105900 | 286723703900 | 208000 | 208500 | 209500 | 208000 | 6520 |
| 481 | 20240322 | 105800 | 285362676400 | 208500 | 208500 | 209000 | 208500 | 3622 |
| 482 | 20240322 | 105700 | 284606450400 | 209000 | 208000 | 209000 | 208000 | 3363 |
| 483 | 20240322 | 105600 | 283905295900 | 208500 | 207500 | 208500 | 207500 | 901 |
| 484 | 20240322 | 105500 | 283717644400 | 207500 | 208000 | 208000 | 207500 | 1873 |
| 485 | 20240322 | 105400 | 283328266900 | 208000 | 207000 | 208000 | 207000 | 4980 |
| 486 | 20240322 | 105300 | 282295597400 | 207000 | 208000 | 208000 | 207000 | 3976 |
| 487 | 20240322 | 105200 | 281470666900 | 208000 | 208000 | 208500 | 207500 | 6926 |
| 488 | 20240322 | 105100 | 280030914400 | 208000 | 207500 | 208500 | 207500 | 883 |
| 489 | 20240322 | 105000 | 279847179400 | 207500 | 207500 | 208000 | 207500 | 1126 |
| 490 | 20240322 | 104900 | 279613257400 | 208000 | 208500 | 209000 | 207500 | 3886 |
| 491 | 20240322 | 104800 | 278804285400 | 208500 | 207500 | 208500 | 207500 | 5638 |
| 492 | 20240322 | 104700 | 277630234900 | 207500 | 207500 | 208000 | 207500 | 4963 |
| 493 | 20240322 | 104600 | 276600222400 | 207500 | 208000 | 208000 | 207000 | 10103 |
| 494 | 20240322 | 104500 | 274504705900 | 207500 | 208000 | 208500 | 207500 | 3380 |
| 495 | 20240322 | 104400 | 273801748400 | 208000 | 208500 | 208500 | 208000 | 1533 |
| 496 | 20240322 | 104300 | 273482788900 | 208000 | 208500 | 209000 | 208000 | 1847 |
| 497 | 20240322 | 104200 | 273097930900 | 208500 | 208500 | 209000 | 208000 | 4392 |
| 498 | 20240322 | 104100 | 272182379900 | 208500 | 209500 | 209500 | 208000 | 8546 |
| 499 | 20240322 | 104000 | 270400097900 | 209500 | 208500 | 210000 | 208500 | 1705 |
| 500 | 20240322 | 103900 | 270043502400 | 209000 | 209000 | 209500 | 208500 | 2324 |
| 501 | 20240322 | 103800 | 269557974400 | 209000 | 210000 | 210000 | 209000 | 5150 |
| 502 | 20240322 | 103700 | 268478037900 | 209500 | 208500 | 210000 | 208500 | 5055 |
| 503 | 20240322 | 103600 | 267421232900 | 208500 | 208500 | 210000 | 208500 | 5239 |
| 504 | 20240322 | 103500 | 266326182400 | 208500 | 209500 | 210000 | 208500 | 6122 |
| 505 | 20240322 | 103400 | 265046483900 | 209500 | 210000 | 210500 | 209500 | 4183 |
| 506 | 20240322 | 103300 | 264167460400 | 210000 | 209000 | 210500 | 209000 | 10243 |
| 507 | 20240322 | 103200 | 262020619900 | 209000 | 210000 | 210500 | 209000 | 26981 |
| 508 | 20240322 | 103100 | 256366983900 | 210000 | 210500 | 211000 | 210000 | 5732 |
| 509 | 20240322 | 103000 | 255161163900 | 210500 | 211500 | 211500 | 210500 | 3082 |
| 510 | 20240322 | 102900 | 254511415400 | 211500 | 210500 | 212000 | 210500 | 8869 |
| 511 | 20240322 | 102800 | 252641609400 | 210500 | 211500 | 212500 | 210500 | 10058 |
| 512 | 20240322 | 102700 | 250517281900 | 211500 | 212000 | 212000 | 211500 | 2656 |
| 513 | 20240322 | 102600 | 249955203400 | 212000 | 212500 | 213000 | 211500 | 5873 |
| 514 | 20240322 | 102500 | 248707142900 | 212500 | 212000 | 213000 | 212000 | 1989 |
| 515 | 20240322 | 102400 | 248284796400 | 212000 | 213000 | 213500 | 212000 | 5035 |
| 516 | 20240322 | 102300 | 247214168900 | 213000 | 213000 | 214000 | 213000 | 6447 |
| 517 | 20240322 | 102200 | 245837761400 | 213000 | 213000 | 213500 | 212500 | 6126 |
| 518 | 20240322 | 102100 | 244531884400 | 212500 | 212500 | 213000 | 212500 | 2258 |
| 519 | 20240322 | 102000 | 244051235400 | 212500 | 211500 | 213000 | 211500 | 3667 |
| 520 | 20240322 | 101900 | 243272278400 | 212000 | 211500 | 212000 | 211000 | 3565 |
| 521 | 20240322 | 101800 | 242517805400 | 211500 | 212000 | 212000 | 211500 | 4556 |
| 522 | 20240322 | 101700 | 241553631400 | 212000 | 212500 | 213000 | 211500 | 4212 |
| 523 | 20240322 | 101600 | 240660133400 | 212500 | 213000 | 213000 | 212500 | 6100 |
| 524 | 20240322 | 101500 | 239361823900 | 213000 | 212000 | 213000 | 211500 | 9028 |
| 525 | 20240322 | 101400 | 237443405400 | 211500 | 211000 | 212000 | 211000 | 13810 |
| 526 | 20240322 | 101300 | 234524360400 | 211000 | 212000 | 212500 | 211000 | 10928 |
| 527 | 20240322 | 101200 | 232214107900 | 212000 | 212000 | 212500 | 211500 | 16873 |
| 528 | 20240322 | 101100 | 228640516900 | 212000 | 213000 | 214000 | 211500 | 19067 |
| 529 | 20240322 | 101000 | 224584962900 | 213000 | 213000 | 214000 | 212500 | 8717 |
| 530 | 20240322 | 100900 | 222727337400 | 213000 | 214500 | 214500 | 213000 | 9027 |
| 531 | 20240322 | 100800 | 220802142400 | 214500 | 214000 | 215000 | 214000 | 4378 |
| 532 | 20240322 | 100700 | 219864063400 | 214500 | 215000 | 215000 | 214000 | 6188 |
| 533 | 20240322 | 100600 | 218536807900 | 215000 | 214500 | 215000 | 214000 | 6336 |
| 534 | 20240322 | 100500 | 217179195400 | 214500 | 216000 | 216000 | 213500 | 13835 |
| 535 | 20240322 | 100400 | 214212515900 | 216000 | 215000 | 216500 | 214500 | 14903 |
| 536 | 20240322 | 100300 | 210995787400 | 214500 | 216000 | 216500 | 214000 | 18602 |
| 537 | 20240322 | 100200 | 206993840900 | 216500 | 216000 | 217000 | 215500 | 26022 |
| 538 | 20240322 | 100100 | 201365299400 | 216000 | 215000 | 216000 | 215000 | 21296 |
| 539 | 20240322 | 100000 | 196779564400 | 215000 | 215000 | 215000 | 215000 | 0 |
| 540 | 20240322 | 095900 | 196779564400 | 215000 | 215000 | 215000 | 214500 | 15695 |
| 541 | 20240322 | 095800 | 193405248900 | 215000 | 213000 | 215000 | 213000 | 27367 |
| 542 | 20240322 | 095700 | 187537408900 | 213000 | 213000 | 214000 | 212500 | 14209 |
| 543 | 20240322 | 095600 | 184511478400 | 213000 | 213500 | 214000 | 213000 | 5891 |
| 544 | 20240322 | 095500 | 183254556400 | 213500 | 213500 | 214000 | 213500 | 6070 |
| 545 | 20240322 | 095400 | 181958321900 | 213500 | 213500 | 214000 | 213500 | 3549 |
| 546 | 20240322 | 095300 | 181199483400 | 213500 | 214500 | 214500 | 213500 | 8192 |
| 547 | 20240322 | 095200 | 179445829400 | 214000 | 214500 | 214500 | 214000 | 4050 |
| 548 | 20240322 | 095100 | 178577628400 | 214500 | 214000 | 214500 | 214000 | 4780 |
| 549 | 20240322 | 095000 | 177553468900 | 214000 | 214500 | 214500 | 213500 | 14566 |
| 550 | 20240322 | 094900 | 174434312400 | 214500 | 213500 | 214500 | 213500 | 12483 |
| 551 | 20240322 | 094800 | 171760943900 | 213500 | 213500 | 214000 | 213000 | 7880 |
| 552 | 20240322 | 094700 | 170076127400 | 213500 | 212500 | 214000 | 212000 | 12990 |
| 553 | 20240322 | 094600 | 167308685400 | 212000 | 212500 | 212500 | 211500 | 7658 |
| 554 | 20240322 | 094500 | 165684886400 | 212500 | 213500 | 213500 | 212500 | 13205 |
| 555 | 20240322 | 094400 | 162874076400 | 213500 | 213500 | 214000 | 213000 | 9530 |
| 556 | 20240322 | 094300 | 160839065900 | 213500 | 214000 | 214500 | 213500 | 18551 |
| 557 | 20240322 | 094200 | 156871262400 | 214000 | 213500 | 214500 | 213000 | 29178 |
| 558 | 20240322 | 094100 | 150630127900 | 213500 | 212000 | 213500 | 212000 | 21112 |
| 559 | 20240322 | 094000 | 146137388900 | 212000 | 211000 | 212500 | 210500 | 20416 |
| 560 | 20240322 | 093900 | 141810422900 | 210500 | 212000 | 212500 | 210500 | 25591 |
| 561 | 20240322 | 093800 | 136393474400 | 211500 | 210000 | 212000 | 209500 | 64181 |
| 562 | 20240322 | 093700 | 122870504900 | 210000 | 209000 | 210000 | 209000 | 16182 |
| 563 | 20240322 | 093600 | 119478960400 | 209500 | 209000 | 209500 | 208500 | 7921 |
| 564 | 20240322 | 093500 | 117824247900 | 209000 | 209000 | 209500 | 208500 | 8818 |
| 565 | 20240322 | 093400 | 115979989900 | 209500 | 208500 | 209500 | 208500 | 20343 |
| 566 | 20240322 | 093300 | 111725164900 | 209000 | 208000 | 209000 | 207500 | 6482 |
| 567 | 20240322 | 093200 | 110375180400 | 208500 | 209000 | 209000 | 208000 | 18732 |
| 568 | 20240322 | 093100 | 106465294900 | 208500 | 207000 | 209000 | 207000 | 33416 |
| 569 | 20240322 | 093000 | 99518501400 | 207000 | 207000 | 207500 | 207000 | 4009 |
| 570 | 20240322 | 092900 | 98688174400 | 207000 | 208000 | 208000 | 207000 | 4997 |
| 571 | 20240322 | 092800 | 97651051400 | 207500 | 207500 | 208000 | 207500 | 5226 |
| 572 | 20240322 | 092700 | 96564958400 | 207500 | 208000 | 208000 | 207500 | 1841 |
| 573 | 20240322 | 092600 | 96182471400 | 208000 | 207000 | 208000 | 206500 | 8594 |
| 574 | 20240322 | 092500 | 94401685400 | 207000 | 207000 | 207500 | 206500 | 4196 |
| 575 | 20240322 | 092400 | 93532676400 | 207500 | 207500 | 208000 | 207000 | 3151 |
| 576 | 20240322 | 092300 | 92879002400 | 207500 | 208500 | 208500 | 207000 | 6935 |
| 577 | 20240322 | 092200 | 91438603900 | 208500 | 208000 | 208500 | 207000 | 15400 |
| 578 | 20240322 | 092100 | 88241000400 | 208000 | 206000 | 208000 | 206000 | 27204 |
| 579 | 20240322 | 092000 | 82602614900 | 206000 | 205500 | 207000 | 205000 | 9402 |
| 580 | 20240322 | 091900 | 80666603900 | 206000 | 207000 | 207000 | 205500 | 4230 |
| 581 | 20240322 | 091800 | 79793501900 | 207000 | 206000 | 207000 | 206000 | 7047 |
| 582 | 20240322 | 091700 | 78338839900 | 206000 | 205500 | 206500 | 205500 | 6834 |
| 583 | 20240322 | 091600 | 76932125900 | 205500 | 204500 | 206000 | 204500 | 7819 |
| 584 | 20240322 | 091500 | 75324739400 | 204500 | 206000 | 206500 | 204500 | 10105 |
| 585 | 20240322 | 091400 | 73248922400 | 206000 | 206000 | 206500 | 205500 | 5294 |
| 586 | 20240322 | 091300 | 72157226400 | 206000 | 206500 | 207000 | 205500 | 11313 |
| 587 | 20240322 | 091200 | 69824615900 | 206500 | 207500 | 208000 | 206500 | 10378 |
| 588 | 20240322 | 091100 | 67675299900 | 208000 | 207000 | 208000 | 205500 | 14054 |
| 589 | 20240322 | 091000 | 64761853900 | 207000 | 207500 | 208000 | 205500 | 14891 |
| 590 | 20240322 | 090900 | 61684985400 | 207500 | 207000 | 209000 | 206500 | 34164 |
| 591 | 20240322 | 090800 | 54583057400 | 206500 | 205000 | 207000 | 204500 | 22388 |
| 592 | 20240322 | 090700 | 49976816900 | 205000 | 204500 | 205500 | 204500 | 9291 |
| 593 | 20240322 | 090600 | 48072431900 | 205000 | 206000 | 206500 | 204500 | 17917 |
| 594 | 20240322 | 090500 | 44389230400 | 206000 | 203500 | 206500 | 203500 | 37559 |
| 595 | 20240322 | 090400 | 36684929900 | 203500 | 204000 | 204500 | 203000 | 19454 |
| 596 | 20240322 | 090300 | 32721087400 | 204000 | 204000 | 205500 | 203500 | 34731 |
| 597 | 20240322 | 090200 | 25615835400 | 204000 | 203500 | 205000 | 202000 | 51250 |
| 598 | 20240322 | 090100 | 15188224900 | 203500 | 200500 | 204000 | 200000 | 37248 |
| 599 | 20240322 | 090000 | 7668557900 | 201000 | 195900 | 201000 | 195700 | 38662 |