40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 200600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 3 | 20240326 | 200500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20240326 | 200400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20240326 | 200300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20240326 | 200200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20240326 | 200100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20240326 | 200000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20240326 | 195900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20240326 | 195800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20240326 | 195700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20240326 | 195600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20240326 | 195500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20240326 | 195400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20240326 | 195300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20240326 | 195200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20240326 | 195100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20240326 | 195000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20240326 | 194900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20240326 | 194800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20240326 | 194700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20240326 | 194600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20240326 | 194500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20240326 | 194400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20240326 | 194300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20240326 | 194200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20240326 | 194100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20240326 | 194000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20240326 | 193900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20240326 | 193800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20240326 | 193700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20240326 | 193600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 33 | 20240326 | 193500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20240326 | 193400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20240326 | 193300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20240326 | 193200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20240326 | 193100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20240326 | 193000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20240326 | 192900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20240326 | 192800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20240326 | 192700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20240326 | 192600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20240326 | 192500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20240326 | 192400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20240326 | 192300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20240326 | 192200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20240326 | 192100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20240326 | 192000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20240326 | 191900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20240326 | 191800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20240326 | 191700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20240326 | 191600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20240326 | 191500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20240326 | 191400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20240326 | 191300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20240326 | 191200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20240326 | 191100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20240326 | 191000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20240326 | 190900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20240326 | 190800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20240326 | 190700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20240326 | 190600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 63 | 20240326 | 190500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20240326 | 190400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20240326 | 190300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20240326 | 190200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20240326 | 190100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20240326 | 190000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20240326 | 185900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20240326 | 185800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20240326 | 185700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20240326 | 185600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20240326 | 185500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20240326 | 185400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20240326 | 185300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20240326 | 185200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20240326 | 185100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20240326 | 185000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20240326 | 184900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20240326 | 184800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20240326 | 184700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20240326 | 184600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20240326 | 184500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20240326 | 184400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20240326 | 184300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20240326 | 184200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20240326 | 184100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20240326 | 184000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20240326 | 183900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20240326 | 183800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20240326 | 183700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20240326 | 183600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 93 | 20240326 | 183500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20240326 | 183400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20240326 | 183300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20240326 | 183200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20240326 | 183100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20240326 | 183000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20240326 | 182900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20240326 | 182800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20240326 | 182700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20240326 | 182600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20240326 | 182500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20240326 | 182400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20240326 | 182300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20240326 | 182200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20240326 | 182100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20240326 | 182000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20240326 | 181900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20240326 | 181800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20240326 | 181700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20240326 | 181600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20240326 | 181500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20240326 | 181400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20240326 | 181300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20240326 | 181200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20240326 | 181100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20240326 | 181000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20240326 | 180900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20240326 | 180800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20240326 | 180700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20240326 | 180600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 123 | 20240326 | 180500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20240326 | 180400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20240326 | 180300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20240326 | 180200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20240326 | 180100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20240326 | 180000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20240326 | 175900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20240326 | 175800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20240326 | 175700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20240326 | 175600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20240326 | 175500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20240326 | 175400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20240326 | 175300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20240326 | 175200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20240326 | 175100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20240326 | 175000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20240326 | 174900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20240326 | 174800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20240326 | 174700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20240326 | 174600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20240326 | 174500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20240326 | 174400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20240326 | 174300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20240326 | 174200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20240326 | 174100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20240326 | 174000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20240326 | 173900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20240326 | 173800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20240326 | 173700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20240326 | 173600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 153 | 20240326 | 173500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20240326 | 173400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20240326 | 173300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20240326 | 173200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20240326 | 173100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20240326 | 173000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20240326 | 172900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20240326 | 172800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20240326 | 172700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20240326 | 172600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20240326 | 172500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20240326 | 172400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20240326 | 172300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20240326 | 172200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20240326 | 172100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20240326 | 172000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20240326 | 171900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20240326 | 171800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20240326 | 171700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20240326 | 171600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20240326 | 171500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20240326 | 171400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20240326 | 171300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20240326 | 171200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20240326 | 171100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20240326 | 171000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20240326 | 170900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20240326 | 170800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20240326 | 170700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20240326 | 170600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 183 | 20240326 | 170500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 184 | 20240326 | 170400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 185 | 20240326 | 170300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 186 | 20240326 | 170200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 187 | 20240326 | 170100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 188 | 20240326 | 170000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 189 | 20240326 | 165900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 190 | 20240326 | 165800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 191 | 20240326 | 165700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 192 | 20240326 | 165600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 193 | 20240326 | 165500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 194 | 20240326 | 165400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 195 | 20240326 | 165300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 196 | 20240326 | 165200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 197 | 20240326 | 165100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 198 | 20240326 | 165000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 199 | 20240326 | 164900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 200 | 20240326 | 164800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 201 | 20240326 | 164700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 202 | 20240326 | 164600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 203 | 20240326 | 164500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 204 | 20240326 | 164400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 205 | 20240326 | 164300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 206 | 20240326 | 164200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 207 | 20240326 | 164100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 208 | 20240326 | 164000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 209 | 20240326 | 163900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 210 | 20240326 | 163800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 211 | 20240326 | 163700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 212 | 20240326 | 163600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 213 | 20240326 | 163500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 214 | 20240326 | 163400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 215 | 20240326 | 163300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 216 | 20240326 | 163200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 217 | 20240326 | 163100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 218 | 20240326 | 163000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 219 | 20240326 | 162900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 220 | 20240326 | 162800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 221 | 20240326 | 162700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 222 | 20240326 | 162600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 223 | 20240326 | 162500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 224 | 20240326 | 162400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 225 | 20240326 | 162300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 226 | 20240326 | 162200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 227 | 20240326 | 162100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 228 | 20240326 | 162000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 229 | 20240326 | 161900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 230 | 20240326 | 161800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 231 | 20240326 | 161700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 232 | 20240326 | 161600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 233 | 20240326 | 161500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 234 | 20240326 | 161400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 235 | 20240326 | 161300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 236 | 20240326 | 161200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 237 | 20240326 | 161100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 238 | 20240326 | 161000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 239 | 20240326 | 160900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 240 | 20240326 | 160800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 241 | 20240326 | 160700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 242 | 20240326 | 160600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 243 | 20240326 | 160500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 244 | 20240326 | 160400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 245 | 20240326 | 160300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 246 | 20240326 | 160200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 247 | 20240326 | 160100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 248 | 20240326 | 160000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 249 | 20240326 | 155900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 250 | 20240326 | 155800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 251 | 20240326 | 155700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 252 | 20240326 | 155600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 253 | 20240326 | 155500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 254 | 20240326 | 155400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 255 | 20240326 | 155300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 256 | 20240326 | 155200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 257 | 20240326 | 155100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 258 | 20240326 | 155000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 259 | 20240326 | 154900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 260 | 20240326 | 154800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 261 | 20240326 | 154700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 262 | 20240326 | 154600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 263 | 20240326 | 154500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 264 | 20240326 | 154400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 265 | 20240326 | 154300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 266 | 20240326 | 154200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 267 | 20240326 | 154100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 268 | 20240326 | 154000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 269 | 20240326 | 153900 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 270 | 20240326 | 153800 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 271 | 20240326 | 153700 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 272 | 20240326 | 153600 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 273 | 20240326 | 153500 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 274 | 20240326 | 153400 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 275 | 20240326 | 153300 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 276 | 20240326 | 153200 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 277 | 20240326 | 153100 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 278 | 20240326 | 153000 | 356714919000 | 219500 | 219500 | 219500 | 219500 | 17980 |
| 279 | 20240326 | 152900 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 280 | 20240326 | 152800 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 281 | 20240326 | 152700 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 282 | 20240326 | 152600 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 283 | 20240326 | 152500 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 284 | 20240326 | 152400 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 285 | 20240326 | 152300 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 286 | 20240326 | 152200 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 287 | 20240326 | 152100 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 288 | 20240326 | 152000 | 352768309000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 289 | 20240326 | 151900 | 352768309000 | 219500 | 219500 | 220000 | 219000 | 4117 |
| 290 | 20240326 | 151800 | 351864478500 | 219500 | 219500 | 220000 | 219000 | 4698 |
| 291 | 20240326 | 151700 | 350833396500 | 219500 | 219500 | 220000 | 219000 | 2700 |
| 292 | 20240326 | 151600 | 350241418000 | 219500 | 219500 | 220000 | 219500 | 5019 |
| 293 | 20240326 | 151500 | 349139382500 | 220000 | 219500 | 220000 | 219500 | 1116 |
| 294 | 20240326 | 151400 | 348894222500 | 219500 | 219000 | 220000 | 219000 | 3244 |
| 295 | 20240326 | 151300 | 348182319500 | 219000 | 219500 | 220000 | 219000 | 1866 |
| 296 | 20240326 | 151200 | 347772821500 | 219500 | 219000 | 220000 | 219000 | 3624 |
| 297 | 20240326 | 151100 | 346977362000 | 219000 | 219500 | 220000 | 219000 | 2659 |
| 298 | 20240326 | 151000 | 346393774000 | 219500 | 219500 | 220000 | 219000 | 1795 |
| 299 | 20240326 | 150900 | 345999686500 | 219500 | 220000 | 220000 | 219000 | 2658 |
| 300 | 20240326 | 150800 | 345416016500 | 219500 | 220000 | 220000 | 219500 | 1580 |
| 301 | 20240326 | 150700 | 345068722500 | 219500 | 219000 | 220000 | 218500 | 4230 |
| 302 | 20240326 | 150600 | 344141305000 | 219000 | 219500 | 219500 | 219000 | 2184 |
| 303 | 20240326 | 150500 | 343662309500 | 219000 | 219000 | 219500 | 219000 | 1778 |
| 304 | 20240326 | 150400 | 343272482000 | 219000 | 219000 | 219500 | 218500 | 2568 |
| 305 | 20240326 | 150300 | 342709833500 | 219000 | 219500 | 220000 | 219000 | 2822 |
| 306 | 20240326 | 150200 | 342091156000 | 219500 | 219500 | 220000 | 219000 | 3463 |
| 307 | 20240326 | 150100 | 341330714500 | 219500 | 219500 | 220000 | 219000 | 5756 |
| 308 | 20240326 | 150000 | 340066409500 | 220000 | 219500 | 220000 | 219500 | 1581 |
| 309 | 20240326 | 145900 | 339718817000 | 220000 | 220000 | 220000 | 219500 | 681 |
| 310 | 20240326 | 145800 | 339569233000 | 220000 | 219500 | 220000 | 219500 | 2199 |
| 311 | 20240326 | 145700 | 339086454000 | 219500 | 220000 | 220500 | 219500 | 874 |
| 312 | 20240326 | 145600 | 338894395500 | 220500 | 220500 | 220500 | 219500 | 7306 |
| 313 | 20240326 | 145500 | 337287348500 | 220000 | 220500 | 221000 | 220000 | 3239 |
| 314 | 20240326 | 145400 | 336572967000 | 220500 | 220500 | 221000 | 220000 | 5299 |
| 315 | 20240326 | 145300 | 335404552500 | 221000 | 220000 | 221000 | 220000 | 6379 |
| 316 | 20240326 | 145200 | 333997908000 | 220000 | 220000 | 220500 | 220000 | 905 |
| 317 | 20240326 | 145100 | 333798515000 | 220000 | 219500 | 220500 | 219000 | 8109 |
| 318 | 20240326 | 145000 | 332015071000 | 219500 | 219500 | 219500 | 219000 | 3596 |
| 319 | 20240326 | 144900 | 331226089000 | 219000 | 219000 | 219500 | 218500 | 4094 |
| 320 | 20240326 | 144800 | 330330391500 | 219000 | 218500 | 219000 | 218500 | 924 |
| 321 | 20240326 | 144700 | 330128249000 | 219000 | 219500 | 220000 | 218500 | 7288 |
| 322 | 20240326 | 144600 | 328530931500 | 219500 | 219500 | 220000 | 219500 | 2144 |
| 323 | 20240326 | 144500 | 328060124000 | 219500 | 220500 | 220500 | 219000 | 9693 |
| 324 | 20240326 | 144400 | 325929482500 | 220500 | 220500 | 220500 | 220000 | 3565 |
| 325 | 20240326 | 144300 | 325143647000 | 220000 | 219500 | 220500 | 219500 | 2952 |
| 326 | 20240326 | 144200 | 324493949500 | 219500 | 220500 | 220500 | 219500 | 3479 |
| 327 | 20240326 | 144100 | 323728405500 | 220500 | 220500 | 221000 | 219500 | 14461 |
| 328 | 20240326 | 144000 | 320538438000 | 220000 | 219000 | 220500 | 218500 | 20834 |
| 329 | 20240326 | 143900 | 315961717500 | 219000 | 218500 | 219000 | 218500 | 1294 |
| 330 | 20240326 | 143800 | 315678680500 | 218500 | 218500 | 219000 | 218500 | 3494 |
| 331 | 20240326 | 143700 | 314914118500 | 219000 | 219500 | 219500 | 218500 | 6806 |
| 332 | 20240326 | 143600 | 313422352500 | 219500 | 218500 | 219500 | 218500 | 4920 |
| 333 | 20240326 | 143500 | 312344447000 | 219000 | 219500 | 219500 | 218000 | 8322 |
| 334 | 20240326 | 143400 | 310523319000 | 219000 | 218000 | 219500 | 217500 | 12164 |
| 335 | 20240326 | 143300 | 307864545000 | 218000 | 217500 | 218000 | 217000 | 1861 |
| 336 | 20240326 | 143200 | 307459256000 | 217000 | 216500 | 218000 | 216500 | 7885 |
| 337 | 20240326 | 143100 | 305745278000 | 216500 | 216500 | 216500 | 216000 | 2709 |
| 338 | 20240326 | 143000 | 305158813000 | 216500 | 216000 | 216500 | 215500 | 2565 |
| 339 | 20240326 | 142900 | 304604829500 | 216000 | 215500 | 216000 | 215000 | 1688 |
| 340 | 20240326 | 142800 | 304241037500 | 215000 | 216000 | 216000 | 215000 | 852 |
| 341 | 20240326 | 142700 | 304057460500 | 216000 | 215000 | 216000 | 215000 | 1801 |
| 342 | 20240326 | 142600 | 303669648000 | 215000 | 215500 | 216000 | 215000 | 3054 |
| 343 | 20240326 | 142500 | 303011390500 | 216000 | 215500 | 216000 | 215500 | 1305 |
| 344 | 20240326 | 142400 | 302729855500 | 215500 | 216000 | 216000 | 215500 | 612 |
| 345 | 20240326 | 142300 | 302597785000 | 216000 | 215500 | 216000 | 215500 | 3460 |
| 346 | 20240326 | 142200 | 301851352000 | 215500 | 216000 | 216000 | 215500 | 879 |
| 347 | 20240326 | 142100 | 301661630000 | 215500 | 216000 | 216000 | 215500 | 1216 |
| 348 | 20240326 | 142000 | 301399221000 | 215500 | 216000 | 216000 | 215500 | 868 |
| 349 | 20240326 | 141900 | 301211838000 | 216500 | 216000 | 216500 | 215500 | 2740 |
| 350 | 20240326 | 141800 | 300619867000 | 216000 | 215500 | 216000 | 215500 | 685 |
| 351 | 20240326 | 141700 | 300472021500 | 216000 | 216000 | 216000 | 215500 | 1275 |
| 352 | 20240326 | 141600 | 300196971000 | 216000 | 215500 | 216000 | 214500 | 6716 |
| 353 | 20240326 | 141500 | 298750652500 | 215500 | 215000 | 215500 | 214500 | 2602 |
| 354 | 20240326 | 141400 | 298190826500 | 215000 | 215000 | 215500 | 214500 | 3284 |
| 355 | 20240326 | 141300 | 297484771500 | 215000 | 215000 | 215000 | 214500 | 1152 |
| 356 | 20240326 | 141200 | 297237433500 | 214500 | 214000 | 215000 | 214000 | 2716 |
| 357 | 20240326 | 141100 | 296655342500 | 214500 | 214000 | 214500 | 213500 | 1597 |
| 358 | 20240326 | 141000 | 296313630000 | 213500 | 214000 | 214500 | 213500 | 1977 |
| 359 | 20240326 | 140900 | 295891076000 | 214000 | 215000 | 215000 | 213500 | 4354 |
| 360 | 20240326 | 140800 | 294958548000 | 215000 | 215000 | 215000 | 214500 | 1744 |
| 361 | 20240326 | 140700 | 294584375000 | 215000 | 215000 | 215000 | 214500 | 792 |
| 362 | 20240326 | 140600 | 294414289500 | 215000 | 214500 | 215000 | 214000 | 1860 |
| 363 | 20240326 | 140500 | 294015402000 | 214500 | 215000 | 215000 | 214000 | 2541 |
| 364 | 20240326 | 140400 | 293470256000 | 215000 | 215500 | 215500 | 214500 | 1639 |
| 365 | 20240326 | 140300 | 293117850500 | 215500 | 215000 | 215500 | 214500 | 1194 |
| 366 | 20240326 | 140200 | 292861105000 | 215000 | 214500 | 215000 | 213500 | 2433 |
| 367 | 20240326 | 140100 | 292340152500 | 214000 | 214000 | 215000 | 214000 | 1871 |
| 368 | 20240326 | 140000 | 291938899000 | 214000 | 214000 | 214500 | 213500 | 784 |
| 369 | 20240326 | 135900 | 291771043000 | 213500 | 214000 | 215000 | 213500 | 2735 |
| 370 | 20240326 | 135800 | 291185318500 | 214500 | 213500 | 214500 | 213000 | 1175 |
| 371 | 20240326 | 135700 | 290933985000 | 213500 | 213500 | 214000 | 213000 | 3315 |
| 372 | 20240326 | 135600 | 290226421000 | 213500 | 213500 | 214000 | 213000 | 3403 |
| 373 | 20240326 | 135500 | 289500327500 | 213500 | 214000 | 214500 | 213000 | 4220 |
| 374 | 20240326 | 135400 | 288598899000 | 214000 | 214000 | 214000 | 213500 | 3953 |
| 375 | 20240326 | 135300 | 287754298500 | 214000 | 215000 | 215000 | 213500 | 4262 |
| 376 | 20240326 | 135200 | 286842432000 | 214500 | 215500 | 215500 | 214000 | 3794 |
| 377 | 20240326 | 135100 | 286027893500 | 215500 | 215000 | 215500 | 215000 | 770 |
| 378 | 20240326 | 135000 | 285862147000 | 215500 | 216000 | 216000 | 215000 | 1954 |
| 379 | 20240326 | 134900 | 285441476500 | 215500 | 215500 | 216000 | 215500 | 1145 |
| 380 | 20240326 | 134800 | 285194578000 | 216000 | 215500 | 217500 | 215000 | 3095 |
| 381 | 20240326 | 134700 | 284524892000 | 215500 | 216000 | 216500 | 215500 | 2020 |
| 382 | 20240326 | 134600 | 284088711000 | 216500 | 217500 | 217500 | 216000 | 4483 |
| 383 | 20240326 | 134500 | 283116470000 | 217000 | 217000 | 217500 | 217000 | 1053 |
| 384 | 20240326 | 134400 | 282887575000 | 217500 | 217000 | 217500 | 216500 | 4099 |
| 385 | 20240326 | 134300 | 281997909000 | 216500 | 216000 | 216500 | 215500 | 2448 |
| 386 | 20240326 | 134200 | 281468579000 | 216000 | 215500 | 216000 | 215000 | 1684 |
| 387 | 20240326 | 134100 | 281105602000 | 215500 | 215500 | 216000 | 215000 | 2029 |
| 388 | 20240326 | 134000 | 280668008000 | 215500 | 215000 | 215500 | 215000 | 700 |
| 389 | 20240326 | 133900 | 280517238000 | 215500 | 214500 | 215500 | 214500 | 878 |
| 390 | 20240326 | 133800 | 280328398000 | 214500 | 214000 | 214500 | 214000 | 598 |
| 391 | 20240326 | 133700 | 280200161500 | 214000 | 214500 | 215000 | 213500 | 3101 |
| 392 | 20240326 | 133600 | 279536877000 | 214500 | 215000 | 215500 | 214000 | 2505 |
| 393 | 20240326 | 133500 | 278998928000 | 215500 | 214500 | 216500 | 214500 | 5232 |
| 394 | 20240326 | 133400 | 277871610000 | 214500 | 213500 | 215500 | 213500 | 10846 |
| 395 | 20240326 | 133300 | 275543435500 | 214000 | 214000 | 214000 | 213500 | 1362 |
| 396 | 20240326 | 133200 | 275252218500 | 214000 | 214000 | 214000 | 213500 | 1435 |
| 397 | 20240326 | 133100 | 274945727000 | 213500 | 213000 | 214000 | 213000 | 897 |
| 398 | 20240326 | 133000 | 274754100500 | 213500 | 214000 | 214000 | 213500 | 2451 |
| 399 | 20240326 | 132900 | 274230658500 | 214000 | 213500 | 214000 | 212000 | 15990 |
| 400 | 20240326 | 132800 | 270827142000 | 214000 | 214000 | 214000 | 213000 | 5965 |
| 401 | 20240326 | 132700 | 269553137500 | 213500 | 214500 | 214500 | 213500 | 13558 |
| 402 | 20240326 | 132600 | 266654711500 | 214500 | 215000 | 215000 | 214500 | 3073 |
| 403 | 20240326 | 132500 | 265995297000 | 215000 | 215000 | 215500 | 214500 | 3271 |
| 404 | 20240326 | 132400 | 265292112000 | 214500 | 214000 | 215000 | 214000 | 1630 |
| 405 | 20240326 | 132300 | 264942326500 | 214500 | 214500 | 214500 | 213500 | 6703 |
| 406 | 20240326 | 132200 | 263507418000 | 214000 | 213500 | 214500 | 213000 | 6323 |
| 407 | 20240326 | 132100 | 262156028500 | 213500 | 214500 | 215000 | 213000 | 19075 |
| 408 | 20240326 | 132000 | 258078671000 | 215000 | 216000 | 216000 | 215000 | 9458 |
| 409 | 20240326 | 131900 | 256043249000 | 216000 | 215500 | 216000 | 215500 | 1193 |
| 410 | 20240326 | 131800 | 255785744500 | 215500 | 216000 | 216500 | 215000 | 3553 |
| 411 | 20240326 | 131700 | 255019555500 | 215500 | 216500 | 217000 | 215500 | 6892 |
| 412 | 20240326 | 131600 | 253532899500 | 217000 | 216500 | 217000 | 216500 | 1579 |
| 413 | 20240326 | 131500 | 253190985000 | 217000 | 217500 | 217500 | 216500 | 1060 |
| 414 | 20240326 | 131400 | 252961146500 | 217000 | 216500 | 217500 | 215500 | 4654 |
| 415 | 20240326 | 131300 | 251954488000 | 216500 | 216000 | 216500 | 216000 | 770 |
| 416 | 20240326 | 131200 | 251788057500 | 216500 | 216000 | 216500 | 215500 | 2431 |
| 417 | 20240326 | 131100 | 251263059500 | 216000 | 218000 | 218000 | 215500 | 7318 |
| 418 | 20240326 | 131000 | 249675505000 | 218000 | 217000 | 218000 | 217000 | 1993 |
| 419 | 20240326 | 130900 | 249241874000 | 217500 | 217000 | 218000 | 216500 | 5114 |
| 420 | 20240326 | 130800 | 248131149500 | 217000 | 216000 | 217000 | 215500 | 3137 |
| 421 | 20240326 | 130700 | 247451837500 | 216000 | 216000 | 216000 | 215000 | 2835 |
| 422 | 20240326 | 130600 | 246840741500 | 216000 | 215500 | 216500 | 215500 | 4631 |
| 423 | 20240326 | 130500 | 245841238000 | 215500 | 217500 | 217500 | 215500 | 8868 |
| 424 | 20240326 | 130400 | 243921653000 | 217500 | 217500 | 218000 | 216500 | 3295 |
| 425 | 20240326 | 130300 | 243206137000 | 217000 | 217500 | 218500 | 217000 | 6567 |
| 426 | 20240326 | 130200 | 241776089000 | 217500 | 215500 | 218000 | 215000 | 7168 |
| 427 | 20240326 | 130100 | 240225726000 | 215500 | 215000 | 216500 | 215000 | 15100 |
| 428 | 20240326 | 130000 | 236973548500 | 215000 | 219000 | 219000 | 215000 | 24610 |
| 429 | 20240326 | 125900 | 231646692500 | 218500 | 219000 | 219500 | 218500 | 1846 |
| 430 | 20240326 | 125800 | 231242827000 | 219000 | 219000 | 219500 | 217500 | 12631 |
| 431 | 20240326 | 125700 | 228484029000 | 219000 | 220000 | 220500 | 219000 | 3652 |
| 432 | 20240326 | 125600 | 227681420000 | 220000 | 219500 | 220000 | 219500 | 936 |
| 433 | 20240326 | 125500 | 227475678000 | 219500 | 219000 | 220000 | 219000 | 2516 |
| 434 | 20240326 | 125400 | 226924064500 | 219000 | 219500 | 219500 | 218500 | 3827 |
| 435 | 20240326 | 125300 | 226085616500 | 219500 | 219500 | 220500 | 219000 | 3523 |
| 436 | 20240326 | 125200 | 225311781500 | 219500 | 220500 | 221000 | 219000 | 12620 |
| 437 | 20240326 | 125100 | 222542951000 | 220500 | 220500 | 221500 | 220500 | 2028 |
| 438 | 20240326 | 125000 | 222095320500 | 221000 | 220500 | 221000 | 220000 | 2748 |
| 439 | 20240326 | 124900 | 221489226500 | 220500 | 220500 | 221000 | 220000 | 4782 |
| 440 | 20240326 | 124800 | 220435447500 | 221000 | 221500 | 222000 | 220500 | 3915 |
| 441 | 20240326 | 124700 | 219568801000 | 222000 | 221000 | 222000 | 221000 | 2846 |
| 442 | 20240326 | 124600 | 218938598000 | 221000 | 220500 | 221000 | 219500 | 5496 |
| 443 | 20240326 | 124500 | 217728579000 | 220500 | 220500 | 221000 | 219500 | 15286 |
| 444 | 20240326 | 124400 | 214362782500 | 221000 | 221500 | 222000 | 220500 | 4579 |
| 445 | 20240326 | 124300 | 213350789000 | 221000 | 222000 | 222500 | 221000 | 6140 |
| 446 | 20240326 | 124200 | 211990180500 | 222000 | 223000 | 223000 | 222000 | 6917 |
| 447 | 20240326 | 124100 | 210452542000 | 223000 | 223000 | 223500 | 222500 | 3498 |
| 448 | 20240326 | 124000 | 209672264500 | 223500 | 224500 | 224500 | 223000 | 5443 |
| 449 | 20240326 | 123900 | 208453154000 | 224500 | 224500 | 225500 | 224000 | 22484 |
| 450 | 20240326 | 123800 | 203397038500 | 224500 | 225000 | 225000 | 224000 | 7840 |
| 451 | 20240326 | 123700 | 201636314000 | 224500 | 223500 | 225000 | 223500 | 9028 |
| 452 | 20240326 | 123600 | 199610366000 | 224000 | 224000 | 224000 | 223500 | 1423 |
| 453 | 20240326 | 123500 | 199291684000 | 224000 | 224000 | 224000 | 223500 | 698 |
| 454 | 20240326 | 123400 | 199135371500 | 224000 | 224000 | 224000 | 223500 | 998 |
| 455 | 20240326 | 123300 | 198911888500 | 224000 | 222500 | 224000 | 222500 | 5790 |
| 456 | 20240326 | 123200 | 197618788500 | 222500 | 222500 | 223000 | 222500 | 940 |
| 457 | 20240326 | 123100 | 197409564000 | 223000 | 222500 | 223000 | 222500 | 1086 |
| 458 | 20240326 | 123000 | 197167838500 | 223000 | 222500 | 223000 | 222500 | 945 |
| 459 | 20240326 | 122900 | 196957532500 | 222500 | 223000 | 223000 | 222500 | 1353 |
| 460 | 20240326 | 122800 | 196656455500 | 222500 | 222500 | 223000 | 222500 | 990 |
| 461 | 20240326 | 122700 | 196436128000 | 223000 | 223500 | 223500 | 222500 | 1416 |
| 462 | 20240326 | 122600 | 196120284000 | 223500 | 223000 | 223500 | 223000 | 493 |
| 463 | 20240326 | 122500 | 196010231500 | 223000 | 223500 | 223500 | 223000 | 821 |
| 464 | 20240326 | 122400 | 195826949500 | 223000 | 222500 | 223500 | 222500 | 1774 |
| 465 | 20240326 | 122300 | 195431369000 | 222500 | 221500 | 222500 | 221500 | 3321 |
| 466 | 20240326 | 122200 | 194694935000 | 221500 | 222500 | 222500 | 221500 | 4967 |
| 467 | 20240326 | 122100 | 193592544500 | 222500 | 223000 | 223000 | 222000 | 2747 |
| 468 | 20240326 | 122000 | 192981174000 | 222500 | 222500 | 223000 | 222500 | 1732 |
| 469 | 20240326 | 121900 | 192595580500 | 222500 | 222500 | 223000 | 222500 | 2684 |
| 470 | 20240326 | 121800 | 191998178000 | 223000 | 223000 | 223500 | 222500 | 2276 |
| 471 | 20240326 | 121700 | 191490805000 | 223000 | 223500 | 223500 | 223000 | 3364 |
| 472 | 20240326 | 121600 | 190739844000 | 223500 | 223500 | 224000 | 223000 | 1279 |
| 473 | 20240326 | 121500 | 190454073000 | 223500 | 224000 | 224500 | 223500 | 6000 |
| 474 | 20240326 | 121400 | 189111313000 | 224000 | 224500 | 225000 | 223500 | 7507 |
| 475 | 20240326 | 121300 | 187426929000 | 224500 | 224000 | 225000 | 223500 | 10061 |
| 476 | 20240326 | 121200 | 185169446500 | 224000 | 223500 | 225000 | 223500 | 8580 |
| 477 | 20240326 | 121100 | 183244407000 | 224000 | 225000 | 225000 | 223000 | 8875 |
| 478 | 20240326 | 121000 | 181256128500 | 225000 | 224500 | 225000 | 224000 | 10881 |
| 479 | 20240326 | 120900 | 178814833000 | 224500 | 223000 | 224500 | 223000 | 12650 |
| 480 | 20240326 | 120800 | 175980495000 | 223000 | 223500 | 224000 | 223000 | 5432 |
| 481 | 20240326 | 120700 | 174766572500 | 223500 | 221500 | 223500 | 221000 | 10792 |
| 482 | 20240326 | 120600 | 172365497500 | 221000 | 222000 | 222500 | 221000 | 4856 |
| 483 | 20240326 | 120500 | 171288333500 | 222000 | 222000 | 222500 | 222000 | 1816 |
| 484 | 20240326 | 120400 | 170884401500 | 222000 | 222000 | 223000 | 222000 | 5299 |
| 485 | 20240326 | 120300 | 169706439000 | 222500 | 223000 | 223500 | 222000 | 5429 |
| 486 | 20240326 | 120200 | 168497497000 | 223000 | 223500 | 223500 | 223000 | 2953 |
| 487 | 20240326 | 120100 | 167838282000 | 223500 | 223000 | 223500 | 222500 | 7405 |
| 488 | 20240326 | 120000 | 166186381500 | 223000 | 223000 | 224000 | 222500 | 9184 |
| 489 | 20240326 | 115900 | 164135432500 | 223000 | 223000 | 223000 | 222500 | 4857 |
| 490 | 20240326 | 115800 | 163053190500 | 223000 | 221500 | 224000 | 221000 | 31659 |
| 491 | 20240326 | 115700 | 156002948000 | 221500 | 219500 | 222000 | 219000 | 59789 |
| 492 | 20240326 | 115600 | 142823020000 | 219500 | 219000 | 219500 | 219000 | 4437 |
| 493 | 20240326 | 115500 | 141850997000 | 219000 | 218500 | 219000 | 218500 | 855 |
| 494 | 20240326 | 115400 | 141663787500 | 219000 | 219000 | 219000 | 218500 | 1182 |
| 495 | 20240326 | 115300 | 141405094000 | 219000 | 219000 | 219000 | 218500 | 4359 |
| 496 | 20240326 | 115200 | 140450729500 | 219000 | 218500 | 219000 | 218500 | 809 |
| 497 | 20240326 | 115100 | 140273585500 | 219000 | 218500 | 219000 | 218500 | 474 |
| 498 | 20240326 | 115000 | 140169933000 | 218500 | 219000 | 219000 | 218500 | 644 |
| 499 | 20240326 | 114900 | 140029059500 | 219000 | 218000 | 219000 | 218000 | 2879 |
| 500 | 20240326 | 114800 | 139399976500 | 218500 | 218000 | 218500 | 217500 | 1929 |
| 501 | 20240326 | 114700 | 138979121500 | 218000 | 217500 | 218500 | 217000 | 3989 |
| 502 | 20240326 | 114600 | 138110183500 | 217000 | 217000 | 217500 | 217000 | 1018 |
| 503 | 20240326 | 114500 | 137888851000 | 217500 | 217000 | 217500 | 217000 | 413 |
| 504 | 20240326 | 114400 | 137799180000 | 217000 | 217000 | 217500 | 217000 | 713 |
| 505 | 20240326 | 114300 | 137644398000 | 217500 | 217500 | 217500 | 217000 | 594 |
| 506 | 20240326 | 114200 | 137515446000 | 217500 | 217500 | 217500 | 217000 | 286 |
| 507 | 20240326 | 114100 | 137453361500 | 217500 | 217500 | 217500 | 217000 | 222 |
| 508 | 20240326 | 114000 | 137405129500 | 217500 | 217000 | 217500 | 216500 | 738 |
| 509 | 20240326 | 113900 | 137244945000 | 217000 | 217000 | 217000 | 216500 | 476 |
| 510 | 20240326 | 113800 | 137141806500 | 217000 | 217000 | 217000 | 216500 | 357 |
| 511 | 20240326 | 113700 | 137064358000 | 216500 | 217000 | 217000 | 216500 | 348 |
| 512 | 20240326 | 113600 | 136988868500 | 217000 | 216500 | 217000 | 216500 | 330 |
| 513 | 20240326 | 113500 | 136917292500 | 217000 | 217000 | 217000 | 216500 | 379 |
| 514 | 20240326 | 113400 | 136835202000 | 216500 | 216500 | 217000 | 216500 | 578 |
| 515 | 20240326 | 113300 | 136709784000 | 216500 | 216500 | 217000 | 216000 | 1406 |
| 516 | 20240326 | 113200 | 136405339000 | 216000 | 216500 | 216500 | 216000 | 452 |
| 517 | 20240326 | 113100 | 136307676000 | 216000 | 216000 | 216500 | 215500 | 112 |
| 518 | 20240326 | 113000 | 136283467000 | 216000 | 215500 | 216500 | 215500 | 956 |
| 519 | 20240326 | 112900 | 136076972500 | 215500 | 216000 | 216500 | 215500 | 1647 |
| 520 | 20240326 | 112800 | 135721332500 | 216000 | 216000 | 216500 | 216000 | 1074 |
| 521 | 20240326 | 112700 | 135489338000 | 216000 | 216000 | 216500 | 215500 | 2524 |
| 522 | 20240326 | 112600 | 134944142500 | 216000 | 216500 | 216500 | 216000 | 1711 |
| 523 | 20240326 | 112500 | 134574493000 | 216500 | 216500 | 216500 | 216000 | 462 |
| 524 | 20240326 | 112400 | 134474629000 | 216000 | 216500 | 217000 | 216000 | 994 |
| 525 | 20240326 | 112300 | 134259718000 | 216500 | 216500 | 217000 | 216500 | 632 |
| 526 | 20240326 | 112200 | 134122847500 | 217000 | 216500 | 217000 | 216500 | 258 |
| 527 | 20240326 | 112100 | 134066957000 | 216500 | 217000 | 217000 | 216000 | 831 |
| 528 | 20240326 | 112000 | 133887045500 | 216500 | 217000 | 217000 | 216500 | 643 |
| 529 | 20240326 | 111900 | 133747765000 | 216500 | 217000 | 217000 | 216500 | 320 |
| 530 | 20240326 | 111800 | 133678416500 | 217000 | 217000 | 217000 | 216500 | 393 |
| 531 | 20240326 | 111700 | 133593288000 | 217000 | 217000 | 217000 | 216500 | 377 |
| 532 | 20240326 | 111600 | 133511646000 | 216500 | 216500 | 217000 | 216500 | 449 |
| 533 | 20240326 | 111500 | 133414349500 | 216500 | 216500 | 217000 | 216000 | 2836 |
| 534 | 20240326 | 111400 | 132800405500 | 217000 | 217000 | 217000 | 216500 | 475 |
| 535 | 20240326 | 111300 | 132697430500 | 217000 | 217000 | 217000 | 216500 | 471 |
| 536 | 20240326 | 111200 | 132595343500 | 217000 | 216500 | 217000 | 216000 | 977 |
| 537 | 20240326 | 111100 | 132383820500 | 216500 | 216500 | 216500 | 216000 | 1043 |
| 538 | 20240326 | 111000 | 132158263500 | 216500 | 218000 | 218500 | 216500 | 4916 |
| 539 | 20240326 | 110900 | 131090422000 | 218000 | 218500 | 218500 | 218000 | 509 |
| 540 | 20240326 | 110800 | 130979302500 | 218500 | 218500 | 218500 | 218000 | 967 |
| 541 | 20240326 | 110700 | 130768421000 | 218000 | 218000 | 218500 | 218000 | 2348 |
| 542 | 20240326 | 110600 | 130256408000 | 217500 | 218000 | 218000 | 217500 | 827 |
| 543 | 20240326 | 110500 | 130076186500 | 218000 | 217500 | 218000 | 217000 | 1639 |
| 544 | 20240326 | 110400 | 129719385000 | 217000 | 217000 | 217500 | 217000 | 369 |
| 545 | 20240326 | 110300 | 129639298000 | 217000 | 217000 | 217500 | 217000 | 2090 |
| 546 | 20240326 | 110200 | 129185103500 | 217500 | 217000 | 217500 | 216000 | 2331 |
| 547 | 20240326 | 110100 | 128679628500 | 217000 | 216500 | 217000 | 216000 | 2327 |
| 548 | 20240326 | 110000 | 128175682500 | 216500 | 216000 | 217000 | 215500 | 3648 |
| 549 | 20240326 | 105900 | 127386970500 | 216000 | 215500 | 216000 | 215500 | 580 |
| 550 | 20240326 | 105800 | 127261769500 | 215500 | 216000 | 216500 | 215500 | 1707 |
| 551 | 20240326 | 105700 | 126893067000 | 216500 | 216000 | 216500 | 215500 | 2477 |
| 552 | 20240326 | 105600 | 126358160500 | 216000 | 216000 | 216500 | 216000 | 2514 |
| 553 | 20240326 | 105500 | 125815090000 | 216000 | 216500 | 217000 | 216000 | 1956 |
| 554 | 20240326 | 105400 | 125392080000 | 216500 | 216500 | 217500 | 216500 | 3213 |
| 555 | 20240326 | 105300 | 124695834500 | 216500 | 217000 | 217000 | 216500 | 1609 |
| 556 | 20240326 | 105200 | 124347251000 | 217000 | 217500 | 217500 | 216500 | 4790 |
| 557 | 20240326 | 105100 | 123308287500 | 217500 | 216000 | 218000 | 216000 | 4908 |
| 558 | 20240326 | 105000 | 122243910500 | 216000 | 216500 | 216500 | 216000 | 1811 |
| 559 | 20240326 | 104900 | 121852451000 | 216500 | 217000 | 217500 | 216000 | 6011 |
| 560 | 20240326 | 104800 | 120550431000 | 217000 | 217500 | 217500 | 216500 | 5438 |
| 561 | 20240326 | 104700 | 119370216500 | 217500 | 218500 | 218500 | 217000 | 5220 |
| 562 | 20240326 | 104600 | 118234353500 | 218000 | 218500 | 219000 | 218000 | 3143 |
| 563 | 20240326 | 104500 | 117548516500 | 218500 | 219000 | 219000 | 218500 | 1826 |
| 564 | 20240326 | 104400 | 117149161500 | 219000 | 219000 | 219500 | 218500 | 1614 |
| 565 | 20240326 | 104300 | 116795688000 | 219000 | 218500 | 219000 | 218500 | 926 |
| 566 | 20240326 | 104200 | 116592984500 | 218500 | 219000 | 219000 | 218500 | 655 |
| 567 | 20240326 | 104100 | 116449627000 | 219000 | 218500 | 219500 | 218000 | 3929 |
| 568 | 20240326 | 104000 | 115589361000 | 218000 | 218000 | 219000 | 217500 | 3630 |
| 569 | 20240326 | 103900 | 114797582500 | 218000 | 218000 | 218500 | 218000 | 2003 |
| 570 | 20240326 | 103800 | 114360539000 | 217500 | 219000 | 219000 | 217500 | 5913 |
| 571 | 20240326 | 103700 | 113070740000 | 219000 | 220000 | 220000 | 218500 | 13096 |
| 572 | 20240326 | 103600 | 110200048500 | 220000 | 220000 | 220000 | 219500 | 4042 |
| 573 | 20240326 | 103500 | 109311236000 | 220000 | 219500 | 220000 | 219000 | 8590 |
| 574 | 20240326 | 103400 | 107424986000 | 219500 | 219000 | 219500 | 218500 | 6541 |
| 575 | 20240326 | 103300 | 105992403000 | 219000 | 218500 | 219000 | 218000 | 3741 |
| 576 | 20240326 | 103200 | 105174331000 | 218500 | 218000 | 218500 | 218000 | 1113 |
| 577 | 20240326 | 103100 | 104931264500 | 218500 | 218000 | 218500 | 218000 | 897 |
| 578 | 20240326 | 103000 | 104735537500 | 218500 | 218000 | 218500 | 218000 | 1228 |
| 579 | 20240326 | 102900 | 104467428000 | 218500 | 218500 | 218500 | 218000 | 2161 |
| 580 | 20240326 | 102800 | 103995649000 | 218000 | 217500 | 218500 | 217500 | 2634 |
| 581 | 20240326 | 102700 | 103421638500 | 218000 | 217500 | 218500 | 217500 | 2505 |
| 582 | 20240326 | 102600 | 102875674000 | 217500 | 218000 | 218000 | 217500 | 1995 |
| 583 | 20240326 | 102500 | 102441224500 | 218000 | 218000 | 219000 | 217500 | 6575 |
| 584 | 20240326 | 102400 | 101007733000 | 218000 | 219000 | 219500 | 218000 | 17338 |
| 585 | 20240326 | 102300 | 97208298500 | 219000 | 218500 | 219000 | 218000 | 8712 |
| 586 | 20240326 | 102200 | 95302906000 | 218000 | 217500 | 218500 | 217500 | 5111 |
| 587 | 20240326 | 102100 | 94189190500 | 217500 | 217500 | 218000 | 217000 | 3889 |
| 588 | 20240326 | 102000 | 93343688500 | 217500 | 218000 | 218500 | 217000 | 11734 |
| 589 | 20240326 | 101900 | 90785164500 | 218000 | 216000 | 218500 | 216000 | 27587 |
| 590 | 20240326 | 101800 | 84787098000 | 216000 | 215500 | 216500 | 215500 | 2647 |
| 591 | 20240326 | 101700 | 84215319500 | 215500 | 215500 | 216000 | 215000 | 940 |
| 592 | 20240326 | 101600 | 84012647000 | 216000 | 216000 | 216000 | 215000 | 2265 |
| 593 | 20240326 | 101500 | 83524316000 | 216000 | 216000 | 216500 | 215500 | 4543 |
| 594 | 20240326 | 101400 | 82543236000 | 216000 | 215000 | 216500 | 215000 | 4064 |
| 595 | 20240326 | 101300 | 81666438000 | 215500 | 215500 | 215500 | 215000 | 1181 |
| 596 | 20240326 | 101200 | 81412118000 | 215500 | 216000 | 216000 | 215000 | 8350 |
| 597 | 20240326 | 101100 | 79610544000 | 216000 | 214500 | 216000 | 214500 | 9269 |
| 598 | 20240326 | 101000 | 77617252000 | 214500 | 214000 | 215000 | 214000 | 2368 |
| 599 | 20240326 | 100900 | 77109674000 | 214500 | 214000 | 214500 | 214000 | 485 |
| 600 | 20240326 | 100800 | 77005773000 | 214500 | 214000 | 214500 | 214000 | 1249 |
| 601 | 20240326 | 100700 | 76738087000 | 214500 | 214000 | 214500 | 214000 | 1167 |
| 602 | 20240326 | 100600 | 76488103000 | 214000 | 215000 | 215000 | 214000 | 1411 |
| 603 | 20240326 | 100500 | 76185188000 | 215000 | 213500 | 215000 | 213500 | 1406 |
| 604 | 20240326 | 100400 | 75883959000 | 214000 | 213500 | 214000 | 213500 | 1060 |
| 605 | 20240326 | 100300 | 75657606000 | 213500 | 214000 | 214000 | 213500 | 2052 |
| 606 | 20240326 | 100200 | 75219375000 | 214000 | 214500 | 214500 | 213500 | 3189 |
| 607 | 20240326 | 100100 | 74537556500 | 214000 | 214500 | 214500 | 214000 | 1603 |
| 608 | 20240326 | 100000 | 74194291000 | 214500 | 214000 | 214500 | 214000 | 1006 |
| 609 | 20240326 | 095900 | 73978897500 | 214000 | 214000 | 214500 | 213500 | 1944 |
| 610 | 20240326 | 095800 | 73562831000 | 214500 | 214500 | 215000 | 213500 | 6006 |
| 611 | 20240326 | 095700 | 72277245000 | 214500 | 214500 | 215000 | 214000 | 3593 |
| 612 | 20240326 | 095600 | 71506787500 | 214500 | 214500 | 215500 | 214000 | 2195 |
| 613 | 20240326 | 095500 | 71035369500 | 214500 | 215500 | 215500 | 214000 | 5823 |
| 614 | 20240326 | 095400 | 69783399500 | 215500 | 215000 | 215500 | 214500 | 6277 |
| 615 | 20240326 | 095300 | 68431667000 | 215000 | 215000 | 215500 | 215000 | 2624 |
| 616 | 20240326 | 095200 | 67867108500 | 215500 | 214000 | 215500 | 213500 | 9155 |
| 617 | 20240326 | 095100 | 65901592500 | 214500 | 214000 | 214500 | 213500 | 2846 |
| 618 | 20240326 | 095000 | 65292436500 | 214000 | 213500 | 214500 | 213500 | 3648 |
| 619 | 20240326 | 094900 | 64513071500 | 213500 | 215000 | 215000 | 213500 | 3044 |
| 620 | 20240326 | 094800 | 63860660500 | 214500 | 214000 | 215000 | 213500 | 4811 |
| 621 | 20240326 | 094700 | 62830164000 | 214000 | 213500 | 214000 | 213000 | 3135 |
| 622 | 20240326 | 094600 | 62160753000 | 213500 | 214000 | 214000 | 213500 | 2337 |
| 623 | 20240326 | 094500 | 61661741500 | 214000 | 214000 | 214000 | 213500 | 1108 |
| 624 | 20240326 | 094400 | 61424937000 | 214000 | 214000 | 214000 | 213500 | 1109 |
| 625 | 20240326 | 094300 | 61188068000 | 213500 | 214000 | 214000 | 213500 | 1832 |
| 626 | 20240326 | 094200 | 60796391000 | 214000 | 212500 | 214500 | 212500 | 8728 |
| 627 | 20240326 | 094100 | 58935754500 | 212500 | 213000 | 213500 | 212000 | 11193 |
| 628 | 20240326 | 094000 | 56554305500 | 213000 | 213000 | 213500 | 213000 | 2126 |
| 629 | 20240326 | 093900 | 56101117500 | 213000 | 214000 | 214000 | 213000 | 6360 |
| 630 | 20240326 | 093800 | 54743757500 | 213500 | 214500 | 215000 | 213500 | 4627 |
| 631 | 20240326 | 093700 | 53752748000 | 214500 | 215000 | 215500 | 214500 | 1788 |
| 632 | 20240326 | 093600 | 53368670000 | 215000 | 214000 | 215000 | 214000 | 1751 |
| 633 | 20240326 | 093500 | 52992648000 | 214500 | 215500 | 215500 | 214000 | 5465 |
| 634 | 20240326 | 093400 | 51818255000 | 215500 | 216000 | 216500 | 215500 | 7265 |
| 635 | 20240326 | 093300 | 50248468500 | 216000 | 215500 | 216500 | 215500 | 7280 |
| 636 | 20240326 | 093200 | 48674588000 | 216000 | 215000 | 216500 | 215000 | 13444 |
| 637 | 20240326 | 093100 | 45772290000 | 215500 | 214500 | 215500 | 214000 | 8617 |
| 638 | 20240326 | 093000 | 43920416500 | 214500 | 215000 | 215000 | 214500 | 1185 |
| 639 | 20240326 | 092900 | 43666125000 | 215000 | 214000 | 215000 | 214000 | 4099 |
| 640 | 20240326 | 092800 | 42787588000 | 214000 | 214500 | 214500 | 213000 | 9569 |
| 641 | 20240326 | 092700 | 40743170500 | 214500 | 214500 | 214500 | 214000 | 1299 |
| 642 | 20240326 | 092600 | 40464792500 | 214500 | 214500 | 215000 | 214000 | 3347 |
| 643 | 20240326 | 092500 | 39746793000 | 215000 | 215000 | 215000 | 214500 | 6681 |
| 644 | 20240326 | 092400 | 38311495500 | 214500 | 215500 | 215500 | 214000 | 7119 |
| 645 | 20240326 | 092300 | 36780955500 | 215000 | 214000 | 215000 | 213500 | 7750 |
| 646 | 20240326 | 092200 | 35118818000 | 214000 | 214000 | 214500 | 213500 | 2716 |
| 647 | 20240326 | 092100 | 34537035000 | 214000 | 214000 | 214500 | 213500 | 4771 |
| 648 | 20240326 | 092000 | 33516062000 | 214000 | 212500 | 214000 | 212000 | 4509 |
| 649 | 20240326 | 091900 | 32555993500 | 212500 | 212500 | 213000 | 212000 | 1329 |
| 650 | 20240326 | 091800 | 32273462000 | 212000 | 212000 | 212500 | 212000 | 1936 |
| 651 | 20240326 | 091700 | 31862325500 | 212500 | 213500 | 213500 | 212000 | 8704 |
| 652 | 20240326 | 091600 | 30012312500 | 213500 | 213500 | 213500 | 213000 | 2399 |
| 653 | 20240326 | 091500 | 29500785500 | 213500 | 213500 | 214000 | 213000 | 3131 |
| 654 | 20240326 | 091400 | 28832137000 | 214000 | 214000 | 214000 | 213000 | 4191 |
| 655 | 20240326 | 091300 | 27937052000 | 213500 | 213000 | 214000 | 212500 | 6041 |
| 656 | 20240326 | 091200 | 26648189500 | 213500 | 213500 | 214000 | 212500 | 6312 |
| 657 | 20240326 | 091100 | 25302616500 | 214000 | 215000 | 215000 | 213500 | 8336 |
| 658 | 20240326 | 091000 | 23514947000 | 215000 | 213500 | 215000 | 212500 | 10859 |
| 659 | 20240326 | 090900 | 21186421500 | 213500 | 213000 | 213500 | 212000 | 5577 |
| 660 | 20240326 | 090800 | 19999918000 | 213000 | 211500 | 213000 | 211000 | 8487 |
| 661 | 20240326 | 090700 | 18204636000 | 211500 | 212500 | 213000 | 211500 | 5402 |
| 662 | 20240326 | 090600 | 17058804000 | 213000 | 212000 | 213500 | 212000 | 5995 |
| 663 | 20240326 | 090500 | 15783158000 | 212000 | 213500 | 213500 | 211500 | 6276 |
| 664 | 20240326 | 090400 | 14448664500 | 213500 | 213000 | 214500 | 211500 | 13322 |
| 665 | 20240326 | 090300 | 11609549500 | 212500 | 212000 | 213000 | 211000 | 6539 |
| 666 | 20240326 | 090200 | 10222296000 | 211500 | 210000 | 212500 | 210000 | 9965 |
| 667 | 20240326 | 090100 | 8115316500 | 210500 | 210500 | 211000 | 207500 | 20980 |
| 668 | 20240326 | 090000 | 3726111500 | 210500 | 211000 | 211500 | 210000 | 16906 |