35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 2883 |
| 3 | 20240321 | 185800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 4 | 20240321 | 185700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 5 | 20240321 | 185600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 6 | 20240321 | 185500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 7 | 20240321 | 185400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 8 | 20240321 | 185300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 9 | 20240321 | 185200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 10 | 20240321 | 185100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 11 | 20240321 | 185000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 12 | 20240321 | 184900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 13 | 20240321 | 184800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 14 | 20240321 | 184700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 15 | 20240321 | 184600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 16 | 20240321 | 184500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 17 | 20240321 | 184400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 18 | 20240321 | 184300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 19 | 20240321 | 184200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 20 | 20240321 | 184100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 21 | 20240321 | 184000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 22 | 20240321 | 183900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 23 | 20240321 | 183800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 24 | 20240321 | 183700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 25 | 20240321 | 183600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 26 | 20240321 | 183500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 27 | 20240321 | 183400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 28 | 20240321 | 183300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 29 | 20240321 | 183200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 30 | 20240321 | 183100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 31 | 20240321 | 183000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 32 | 20240321 | 182900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 2883 |
| 33 | 20240321 | 182800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 34 | 20240321 | 182700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 35 | 20240321 | 182600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 36 | 20240321 | 182500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 37 | 20240321 | 182400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 38 | 20240321 | 182300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 39 | 20240321 | 182200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 40 | 20240321 | 182100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 41 | 20240321 | 182000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 42 | 20240321 | 181900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 43 | 20240321 | 181800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 44 | 20240321 | 181700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 45 | 20240321 | 181600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 46 | 20240321 | 181500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 47 | 20240321 | 181400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 48 | 20240321 | 181300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 49 | 20240321 | 181200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 50 | 20240321 | 181100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 51 | 20240321 | 181000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 52 | 20240321 | 180900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 53 | 20240321 | 180800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 54 | 20240321 | 180700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 55 | 20240321 | 180600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 56 | 20240321 | 180500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 57 | 20240321 | 180400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 58 | 20240321 | 180300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 59 | 20240321 | 180200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 60 | 20240321 | 180100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 61 | 20240321 | 180000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 62 | 20240321 | 175900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 2883 |
| 63 | 20240321 | 175800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 64 | 20240321 | 175700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 65 | 20240321 | 175600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 66 | 20240321 | 175500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 67 | 20240321 | 175400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 68 | 20240321 | 175300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 69 | 20240321 | 175200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 70 | 20240321 | 175100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 71 | 20240321 | 175000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 72 | 20240321 | 174900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 73 | 20240321 | 174800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 74 | 20240321 | 174700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 75 | 20240321 | 174600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 76 | 20240321 | 174500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 77 | 20240321 | 174400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 78 | 20240321 | 174300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 79 | 20240321 | 174200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 80 | 20240321 | 174100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 81 | 20240321 | 174000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 82 | 20240321 | 173900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 83 | 20240321 | 173800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 84 | 20240321 | 173700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 85 | 20240321 | 173600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 86 | 20240321 | 173500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 87 | 20240321 | 173400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 88 | 20240321 | 173300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 89 | 20240321 | 173200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 90 | 20240321 | 173100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 91 | 20240321 | 173000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 92 | 20240321 | 172900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 2883 |
| 93 | 20240321 | 172800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 94 | 20240321 | 172700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 95 | 20240321 | 172600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 96 | 20240321 | 172500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 97 | 20240321 | 172400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 98 | 20240321 | 172300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 99 | 20240321 | 172200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 100 | 20240321 | 172100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 101 | 20240321 | 172000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 102 | 20240321 | 171900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 103 | 20240321 | 171800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 104 | 20240321 | 171700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 105 | 20240321 | 171600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 106 | 20240321 | 171500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 107 | 20240321 | 171400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 108 | 20240321 | 171300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 109 | 20240321 | 171200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 110 | 20240321 | 171100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 111 | 20240321 | 171000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 112 | 20240321 | 170900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 113 | 20240321 | 170800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 114 | 20240321 | 170700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 115 | 20240321 | 170600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 116 | 20240321 | 170500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 117 | 20240321 | 170400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 118 | 20240321 | 170300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 119 | 20240321 | 170200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 120 | 20240321 | 170100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 121 | 20240321 | 170000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 122 | 20240321 | 165900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 2883 |
| 123 | 20240321 | 165800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 124 | 20240321 | 165700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 125 | 20240321 | 165600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 126 | 20240321 | 165500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 127 | 20240321 | 165400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 128 | 20240321 | 165300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 129 | 20240321 | 165200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 130 | 20240321 | 165100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 131 | 20240321 | 165000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 132 | 20240321 | 164900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 133 | 20240321 | 164800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 134 | 20240321 | 164700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 135 | 20240321 | 164600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 136 | 20240321 | 164500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 137 | 20240321 | 164400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 138 | 20240321 | 164300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 139 | 20240321 | 164200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 140 | 20240321 | 164100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 141 | 20240321 | 164000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 142 | 20240321 | 163900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 143 | 20240321 | 163800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 144 | 20240321 | 163700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 145 | 20240321 | 163600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 146 | 20240321 | 163500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 147 | 20240321 | 163400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 148 | 20240321 | 163300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 149 | 20240321 | 163200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 150 | 20240321 | 163100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 151 | 20240321 | 163000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 152 | 20240321 | 162900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 2883 |
| 153 | 20240321 | 162800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 154 | 20240321 | 162700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 155 | 20240321 | 162600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 156 | 20240321 | 162500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 157 | 20240321 | 162400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 158 | 20240321 | 162300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 159 | 20240321 | 162200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 160 | 20240321 | 162100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 161 | 20240321 | 162000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 162 | 20240321 | 161900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 163 | 20240321 | 161800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 164 | 20240321 | 161700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 165 | 20240321 | 161600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 166 | 20240321 | 161500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 167 | 20240321 | 161400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 168 | 20240321 | 161300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 169 | 20240321 | 161200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 170 | 20240321 | 161100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 171 | 20240321 | 161000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 172 | 20240321 | 160900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 173 | 20240321 | 160800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 174 | 20240321 | 160700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 175 | 20240321 | 160600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 176 | 20240321 | 160500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 177 | 20240321 | 160400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 178 | 20240321 | 160300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 179 | 20240321 | 160200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 180 | 20240321 | 160100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 181 | 20240321 | 160000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 182 | 20240321 | 155900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 2883 |
| 183 | 20240321 | 155800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 184 | 20240321 | 155700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 185 | 20240321 | 155600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 186 | 20240321 | 155500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 187 | 20240321 | 155400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 188 | 20240321 | 155300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 189 | 20240321 | 155200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 190 | 20240321 | 155100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 191 | 20240321 | 155000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 192 | 20240321 | 154900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 193 | 20240321 | 154800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 194 | 20240321 | 154700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 195 | 20240321 | 154600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 196 | 20240321 | 154500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 197 | 20240321 | 154400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 198 | 20240321 | 154300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 199 | 20240321 | 154200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 200 | 20240321 | 154100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 201 | 20240321 | 154000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 202 | 20240321 | 153900 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 203 | 20240321 | 153800 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 204 | 20240321 | 153700 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 205 | 20240321 | 153600 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 206 | 20240321 | 153500 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 207 | 20240321 | 153400 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 208 | 20240321 | 153300 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 209 | 20240321 | 153200 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 210 | 20240321 | 153100 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 211 | 20240321 | 153000 | 39878139500 | 210500 | 210500 | 210500 | 210500 | 2883 |
| 212 | 20240321 | 152900 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 213 | 20240321 | 152800 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 214 | 20240321 | 152700 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 215 | 20240321 | 152600 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 216 | 20240321 | 152500 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 217 | 20240321 | 152400 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 218 | 20240321 | 152300 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 219 | 20240321 | 152200 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 220 | 20240321 | 152100 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 221 | 20240321 | 152000 | 39271268000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 222 | 20240321 | 151900 | 39271268000 | 210500 | 209500 | 210500 | 209500 | 332 |
| 223 | 20240321 | 151800 | 39201471500 | 210500 | 210000 | 210500 | 209000 | 449 |
| 224 | 20240321 | 151700 | 39107162500 | 209500 | 210000 | 211000 | 209500 | 714 |
| 225 | 20240321 | 151600 | 38957161500 | 211000 | 210500 | 211000 | 209500 | 899 |
| 226 | 20240321 | 151500 | 38768003000 | 210500 | 210500 | 211000 | 209500 | 859 |
| 227 | 20240321 | 151400 | 38587369000 | 210000 | 210000 | 211000 | 209500 | 655 |
| 228 | 20240321 | 151300 | 38449626000 | 210000 | 209500 | 211000 | 209500 | 1018 |
| 229 | 20240321 | 151200 | 38235437500 | 209500 | 210500 | 211000 | 209500 | 757 |
| 230 | 20240321 | 151100 | 38076169500 | 210500 | 210500 | 210500 | 209500 | 771 |
| 231 | 20240321 | 151000 | 37913912500 | 210500 | 209000 | 210500 | 209000 | 720 |
| 232 | 20240321 | 150900 | 37762691500 | 210000 | 209500 | 210000 | 209000 | 655 |
| 233 | 20240321 | 150800 | 37625280500 | 209000 | 209500 | 210000 | 209000 | 720 |
| 234 | 20240321 | 150700 | 37474388000 | 209500 | 209500 | 210500 | 209500 | 1002 |
| 235 | 20240321 | 150600 | 37263952000 | 209500 | 209500 | 210000 | 209500 | 372 |
| 236 | 20240321 | 150500 | 37185865500 | 209000 | 209500 | 210000 | 209000 | 888 |
| 237 | 20240321 | 150400 | 36999722000 | 210000 | 209500 | 210500 | 209000 | 592 |
| 238 | 20240321 | 150300 | 36875560000 | 209500 | 209500 | 210000 | 209000 | 616 |
| 239 | 20240321 | 150200 | 36746431500 | 210500 | 209000 | 210500 | 209000 | 452 |
| 240 | 20240321 | 150100 | 36651597000 | 209000 | 209000 | 210000 | 209000 | 1077 |
| 241 | 20240321 | 150000 | 36425895500 | 209500 | 210000 | 210000 | 209000 | 494 |
| 242 | 20240321 | 145900 | 36322272000 | 210000 | 209000 | 210000 | 209000 | 650 |
| 243 | 20240321 | 145800 | 36185937500 | 209500 | 209500 | 210000 | 209000 | 926 |
| 244 | 20240321 | 145700 | 35991776500 | 210000 | 210000 | 210000 | 209500 | 635 |
| 245 | 20240321 | 145600 | 35858448500 | 209500 | 209500 | 210500 | 209500 | 603 |
| 246 | 20240321 | 145500 | 35731834000 | 209500 | 209500 | 210500 | 209500 | 767 |
| 247 | 20240321 | 145400 | 35570686500 | 210000 | 210000 | 210000 | 209500 | 747 |
| 248 | 20240321 | 145300 | 35413892000 | 209500 | 210500 | 210500 | 209500 | 718 |
| 249 | 20240321 | 145200 | 35263107500 | 210000 | 210000 | 210500 | 209500 | 788 |
| 250 | 20240321 | 145100 | 35097530500 | 209500 | 210000 | 210000 | 209000 | 552 |
| 251 | 20240321 | 145000 | 34981714000 | 210000 | 209500 | 210000 | 209000 | 586 |
| 252 | 20240321 | 144900 | 34858773000 | 209500 | 209500 | 210000 | 209000 | 508 |
| 253 | 20240321 | 144800 | 34752292000 | 209500 | 209000 | 210000 | 208500 | 694 |
| 254 | 20240321 | 144700 | 34607003000 | 209000 | 208500 | 209000 | 208500 | 592 |
| 255 | 20240321 | 144600 | 34483309000 | 209000 | 209500 | 209500 | 208500 | 736 |
| 256 | 20240321 | 144500 | 34329394000 | 209500 | 209500 | 210000 | 209000 | 704 |
| 257 | 20240321 | 144400 | 34181897000 | 209500 | 209500 | 210500 | 209000 | 711 |
| 258 | 20240321 | 144300 | 34032726000 | 210000 | 210500 | 210500 | 209500 | 776 |
| 259 | 20240321 | 144200 | 33869789500 | 210000 | 210000 | 210500 | 210000 | 833 |
| 260 | 20240321 | 144100 | 33694611500 | 210500 | 210000 | 210500 | 209500 | 1836 |
| 261 | 20240321 | 144000 | 33308983500 | 209500 | 210000 | 210000 | 209000 | 596 |
| 262 | 20240321 | 143900 | 33183986500 | 209500 | 210000 | 210000 | 209000 | 399 |
| 263 | 20240321 | 143800 | 33100297000 | 210000 | 209500 | 210000 | 209000 | 615 |
| 264 | 20240321 | 143700 | 32971349000 | 209500 | 209000 | 210000 | 209000 | 747 |
| 265 | 20240321 | 143600 | 32814820000 | 209500 | 209000 | 209500 | 208500 | 347 |
| 266 | 20240321 | 143500 | 32742235000 | 209500 | 209000 | 209500 | 208500 | 451 |
| 267 | 20240321 | 143400 | 32647952000 | 209000 | 209000 | 209500 | 208500 | 431 |
| 268 | 20240321 | 143300 | 32557874000 | 209000 | 209000 | 209500 | 208500 | 454 |
| 269 | 20240321 | 143200 | 32462964500 | 209500 | 209500 | 210000 | 208500 | 455 |
| 270 | 20240321 | 143100 | 32367641000 | 209500 | 209500 | 209500 | 208500 | 642 |
| 271 | 20240321 | 143000 | 32233247000 | 209000 | 209500 | 210000 | 209000 | 409 |
| 272 | 20240321 | 142900 | 32147609000 | 209500 | 209000 | 209500 | 208500 | 411 |
| 273 | 20240321 | 142800 | 32061526500 | 209000 | 208500 | 209500 | 208000 | 696 |
| 274 | 20240321 | 142700 | 31915992500 | 208500 | 208500 | 209000 | 208500 | 633 |
| 275 | 20240321 | 142600 | 31783787000 | 208500 | 209000 | 209000 | 208500 | 439 |
| 276 | 20240321 | 142500 | 31692051500 | 209000 | 209000 | 209000 | 208500 | 470 |
| 277 | 20240321 | 142400 | 31593832500 | 208500 | 209000 | 209000 | 208500 | 368 |
| 278 | 20240321 | 142300 | 31516942500 | 209000 | 208500 | 209000 | 208000 | 474 |
| 279 | 20240321 | 142200 | 31418024000 | 208000 | 208500 | 209000 | 208000 | 465 |
| 280 | 20240321 | 142100 | 31320899500 | 208000 | 209000 | 209000 | 208000 | 437 |
| 281 | 20240321 | 142000 | 31229662000 | 209000 | 208500 | 209000 | 208000 | 468 |
| 282 | 20240321 | 141900 | 31131947000 | 209000 | 208500 | 209000 | 208500 | 558 |
| 283 | 20240321 | 141800 | 31015434000 | 208500 | 208500 | 209000 | 208000 | 189 |
| 284 | 20240321 | 141700 | 30976016500 | 208000 | 208000 | 209000 | 208000 | 419 |
| 285 | 20240321 | 141600 | 30888534000 | 208000 | 208500 | 209000 | 208000 | 413 |
| 286 | 20240321 | 141500 | 30802438500 | 208000 | 208500 | 209000 | 208000 | 647 |
| 287 | 20240321 | 141400 | 30667379000 | 208500 | 208500 | 209000 | 208000 | 413 |
| 288 | 20240321 | 141300 | 30581204500 | 209000 | 208500 | 209000 | 208000 | 411 |
| 289 | 20240321 | 141200 | 30495490500 | 208500 | 208500 | 209000 | 207500 | 398 |
| 290 | 20240321 | 141100 | 30412618500 | 208500 | 208500 | 209000 | 207500 | 395 |
| 291 | 20240321 | 141000 | 30330277500 | 208500 | 208500 | 209000 | 208000 | 506 |
| 292 | 20240321 | 140900 | 30224864000 | 208500 | 208500 | 209000 | 208000 | 571 |
| 293 | 20240321 | 140800 | 30105679000 | 209000 | 209000 | 209000 | 208000 | 278 |
| 294 | 20240321 | 140700 | 30047685500 | 209000 | 209000 | 209000 | 208500 | 368 |
| 295 | 20240321 | 140600 | 29970833500 | 208500 | 208000 | 209000 | 208000 | 499 |
| 296 | 20240321 | 140500 | 29866789500 | 208500 | 208000 | 208500 | 208000 | 406 |
| 297 | 20240321 | 140400 | 29782172000 | 208500 | 209000 | 209000 | 208000 | 427 |
| 298 | 20240321 | 140300 | 29693114000 | 209000 | 208500 | 209000 | 208500 | 551 |
| 299 | 20240321 | 140200 | 29577999000 | 209000 | 209000 | 209000 | 208500 | 614 |
| 300 | 20240321 | 140100 | 29449695000 | 208500 | 208500 | 209000 | 208500 | 321 |
| 301 | 20240321 | 140000 | 29382704500 | 208000 | 208000 | 209000 | 208000 | 646 |
| 302 | 20240321 | 135900 | 29248119000 | 208000 | 209000 | 209000 | 208000 | 508 |
| 303 | 20240321 | 135800 | 29142057500 | 208500 | 209000 | 209000 | 208000 | 544 |
| 304 | 20240321 | 135700 | 29028575500 | 208500 | 208500 | 209000 | 208000 | 273 |
| 305 | 20240321 | 135600 | 28971592500 | 208000 | 208000 | 208500 | 208000 | 485 |
| 306 | 20240321 | 135500 | 28870478500 | 208000 | 208000 | 208500 | 208000 | 409 |
| 307 | 20240321 | 135400 | 28785251500 | 208500 | 208000 | 208500 | 207500 | 361 |
| 308 | 20240321 | 135300 | 28710079000 | 207500 | 208500 | 208500 | 207500 | 1136 |
| 309 | 20240321 | 135200 | 28473395500 | 208500 | 209000 | 209000 | 208500 | 443 |
| 310 | 20240321 | 135100 | 28380856000 | 208500 | 208500 | 209000 | 208500 | 241 |
| 311 | 20240321 | 135000 | 28330512000 | 208500 | 209000 | 209000 | 208500 | 399 |
| 312 | 20240321 | 134900 | 28247141000 | 208500 | 208000 | 209000 | 208000 | 228 |
| 313 | 20240321 | 134800 | 28199504500 | 208500 | 209000 | 209000 | 208000 | 398 |
| 314 | 20240321 | 134700 | 28116384000 | 208500 | 208500 | 209000 | 208000 | 465 |
| 315 | 20240321 | 134600 | 28019327000 | 208500 | 208500 | 209000 | 208500 | 702 |
| 316 | 20240321 | 134500 | 27872655500 | 208500 | 209000 | 209000 | 208000 | 390 |
| 317 | 20240321 | 134400 | 27791231000 | 208500 | 208500 | 209000 | 208000 | 895 |
| 318 | 20240321 | 134300 | 27604485500 | 208500 | 207500 | 208500 | 207000 | 1053 |
| 319 | 20240321 | 134200 | 27385663000 | 207500 | 207000 | 207500 | 206500 | 822 |
| 320 | 20240321 | 134100 | 27215432500 | 207000 | 206000 | 207000 | 206000 | 503 |
| 321 | 20240321 | 134000 | 27111441000 | 206500 | 206500 | 206500 | 206000 | 111 |
| 322 | 20240321 | 133900 | 27088541500 | 206000 | 206000 | 206500 | 206000 | 114 |
| 323 | 20240321 | 133800 | 27065017000 | 206000 | 206500 | 207000 | 206000 | 604 |
| 324 | 20240321 | 133700 | 26940420000 | 207000 | 207000 | 207000 | 206500 | 126 |
| 325 | 20240321 | 133600 | 26914355000 | 206500 | 206500 | 207000 | 206000 | 540 |
| 326 | 20240321 | 133500 | 26802798000 | 206000 | 206000 | 206500 | 206000 | 315 |
| 327 | 20240321 | 133400 | 26737865000 | 205500 | 205000 | 205500 | 204500 | 416 |
| 328 | 20240321 | 133300 | 26652539000 | 204500 | 205000 | 205000 | 204500 | 156 |
| 329 | 20240321 | 133200 | 26620586000 | 205000 | 204500 | 205500 | 204500 | 403 |
| 330 | 20240321 | 133100 | 26538015500 | 205000 | 204500 | 205500 | 204000 | 748 |
| 331 | 20240321 | 133000 | 26384941000 | 204000 | 204500 | 204500 | 204000 | 249 |
| 332 | 20240321 | 132900 | 26334129000 | 204500 | 204500 | 204500 | 204000 | 170 |
| 333 | 20240321 | 132800 | 26299417000 | 204000 | 203500 | 204500 | 203500 | 594 |
| 334 | 20240321 | 132700 | 26178311000 | 203500 | 204500 | 205000 | 203500 | 854 |
| 335 | 20240321 | 132600 | 26003938500 | 204500 | 205500 | 206000 | 204500 | 1057 |
| 336 | 20240321 | 132500 | 25787103000 | 205500 | 207500 | 207500 | 205500 | 1970 |
| 337 | 20240321 | 132400 | 25380464500 | 208000 | 207500 | 208000 | 207500 | 259 |
| 338 | 20240321 | 132300 | 25326651500 | 208000 | 208000 | 208500 | 208000 | 257 |
| 339 | 20240321 | 132200 | 25273170500 | 208000 | 208500 | 208500 | 208000 | 140 |
| 340 | 20240321 | 132100 | 25244021000 | 208000 | 207500 | 208000 | 207500 | 123 |
| 341 | 20240321 | 132000 | 25218449500 | 207500 | 208000 | 208500 | 207500 | 76 |
| 342 | 20240321 | 131900 | 25202645000 | 208500 | 208000 | 208500 | 207500 | 175 |
| 343 | 20240321 | 131800 | 25166223500 | 208000 | 208000 | 208500 | 207500 | 156 |
| 344 | 20240321 | 131700 | 25133752500 | 208000 | 207500 | 208500 | 207500 | 142 |
| 345 | 20240321 | 131600 | 25104227500 | 207500 | 207500 | 208000 | 207500 | 92 |
| 346 | 20240321 | 131500 | 25085107000 | 208000 | 208500 | 208500 | 207500 | 166 |
| 347 | 20240321 | 131400 | 25050576500 | 208000 | 208000 | 208000 | 207500 | 145 |
| 348 | 20240321 | 131300 | 25020429000 | 208500 | 208000 | 208500 | 207500 | 152 |
| 349 | 20240321 | 131200 | 24988794500 | 207500 | 208000 | 208500 | 207500 | 232 |
| 350 | 20240321 | 131100 | 24940537500 | 207500 | 207500 | 208000 | 207500 | 144 |
| 351 | 20240321 | 131000 | 24910601500 | 208000 | 207500 | 208000 | 207500 | 173 |
| 352 | 20240321 | 130900 | 24874668500 | 207500 | 207500 | 208000 | 207000 | 185 |
| 353 | 20240321 | 130800 | 24836265500 | 207500 | 208000 | 208000 | 207500 | 118 |
| 354 | 20240321 | 130700 | 24811729000 | 208000 | 207500 | 208000 | 207500 | 77 |
| 355 | 20240321 | 130600 | 24795744000 | 207500 | 208000 | 208000 | 207500 | 172 |
| 356 | 20240321 | 130500 | 24760004000 | 208000 | 207500 | 208000 | 207500 | 261 |
| 357 | 20240321 | 130400 | 24705756000 | 208000 | 207500 | 208000 | 207500 | 94 |
| 358 | 20240321 | 130300 | 24686220500 | 208000 | 207500 | 208000 | 207500 | 130 |
| 359 | 20240321 | 130200 | 24659207500 | 207500 | 207000 | 208000 | 207000 | 175 |
| 360 | 20240321 | 130100 | 24622892500 | 207000 | 207000 | 207500 | 206500 | 216 |
| 361 | 20240321 | 130000 | 24578188500 | 206500 | 206500 | 207000 | 206500 | 77 |
| 362 | 20240321 | 125900 | 24562268000 | 206500 | 207000 | 207000 | 206500 | 223 |
| 363 | 20240321 | 125800 | 24516192000 | 207000 | 206500 | 207000 | 206500 | 125 |
| 364 | 20240321 | 125700 | 24490341500 | 206500 | 206500 | 207000 | 206500 | 140 |
| 365 | 20240321 | 125600 | 24461407000 | 206500 | 206500 | 207000 | 206500 | 414 |
| 366 | 20240321 | 125500 | 24375884500 | 207000 | 206500 | 207000 | 206500 | 176 |
| 367 | 20240321 | 125400 | 24339479000 | 207000 | 207000 | 207000 | 206500 | 73 |
| 368 | 20240321 | 125300 | 24324383500 | 207000 | 206500 | 207000 | 206500 | 97 |
| 369 | 20240321 | 125200 | 24304331000 | 207000 | 206500 | 207000 | 206500 | 281 |
| 370 | 20240321 | 125100 | 24246244000 | 206500 | 207000 | 207000 | 206500 | 83 |
| 371 | 20240321 | 125000 | 24229085000 | 207000 | 206500 | 207000 | 206500 | 167 |
| 372 | 20240321 | 124900 | 24194532500 | 207000 | 207000 | 207000 | 206500 | 96 |
| 373 | 20240321 | 124800 | 24174669500 | 206500 | 206500 | 207000 | 206500 | 112 |
| 374 | 20240321 | 124700 | 24151507500 | 206500 | 207000 | 207000 | 206500 | 122 |
| 375 | 20240321 | 124600 | 24126273000 | 206500 | 207000 | 207000 | 206500 | 101 |
| 376 | 20240321 | 124500 | 24105383000 | 206500 | 206500 | 207500 | 206500 | 199 |
| 377 | 20240321 | 124400 | 24064269000 | 207000 | 207000 | 207500 | 206500 | 342 |
| 378 | 20240321 | 124300 | 23993487000 | 207000 | 207000 | 207500 | 207000 | 194 |
| 379 | 20240321 | 124200 | 23953299500 | 207000 | 207000 | 207500 | 207000 | 95 |
| 380 | 20240321 | 124100 | 23933602500 | 207500 | 208000 | 208000 | 207000 | 145 |
| 381 | 20240321 | 124000 | 23903539500 | 208000 | 208000 | 208000 | 207500 | 207 |
| 382 | 20240321 | 123900 | 23860567000 | 207500 | 207500 | 208000 | 207000 | 453 |
| 383 | 20240321 | 123800 | 23766538500 | 207500 | 207500 | 208000 | 207500 | 46 |
| 384 | 20240321 | 123700 | 23756987500 | 207500 | 208000 | 208500 | 207500 | 326 |
| 385 | 20240321 | 123600 | 23689178000 | 207500 | 208000 | 208500 | 207500 | 370 |
| 386 | 20240321 | 123500 | 23612276500 | 208000 | 208000 | 208000 | 207500 | 120 |
| 387 | 20240321 | 123400 | 23587329000 | 207500 | 207500 | 208000 | 207500 | 149 |
| 388 | 20240321 | 123300 | 23556351500 | 207500 | 208000 | 208000 | 207500 | 123 |
| 389 | 20240321 | 123200 | 23530782500 | 208000 | 207500 | 208000 | 207500 | 149 |
| 390 | 20240321 | 123100 | 23499831500 | 207500 | 208000 | 208000 | 207500 | 362 |
| 391 | 20240321 | 123000 | 23424550500 | 208000 | 207500 | 208000 | 207000 | 175 |
| 392 | 20240321 | 122900 | 23388220000 | 207500 | 207000 | 208000 | 207000 | 100 |
| 393 | 20240321 | 122800 | 23367454500 | 207500 | 207000 | 207500 | 207000 | 140 |
| 394 | 20240321 | 122700 | 23338412500 | 207000 | 207000 | 207500 | 207000 | 300 |
| 395 | 20240321 | 122600 | 23276181000 | 207000 | 207500 | 208000 | 207000 | 309 |
| 396 | 20240321 | 122500 | 23212072000 | 207500 | 207500 | 207500 | 207000 | 129 |
| 397 | 20240321 | 122400 | 23185320500 | 207000 | 207000 | 207500 | 207000 | 106 |
| 398 | 20240321 | 122300 | 23163338000 | 207000 | 207000 | 207500 | 207000 | 78 |
| 399 | 20240321 | 122200 | 23147160000 | 207500 | 207500 | 207500 | 207000 | 136 |
| 400 | 20240321 | 122100 | 23118965000 | 207500 | 207000 | 207500 | 207000 | 94 |
| 401 | 20240321 | 122000 | 23099485500 | 207500 | 207000 | 207500 | 207000 | 102 |
| 402 | 20240321 | 121900 | 23078329500 | 207000 | 207500 | 207500 | 207000 | 125 |
| 403 | 20240321 | 121800 | 23052426500 | 207500 | 207000 | 207500 | 207000 | 87 |
| 404 | 20240321 | 121700 | 23034388000 | 207500 | 207000 | 207500 | 207000 | 144 |
| 405 | 20240321 | 121600 | 23004529500 | 207500 | 207500 | 207500 | 207000 | 49 |
| 406 | 20240321 | 121500 | 22994365500 | 207500 | 207500 | 207500 | 207000 | 87 |
| 407 | 20240321 | 121400 | 22976329500 | 207000 | 207500 | 207500 | 207000 | 133 |
| 408 | 20240321 | 121300 | 22948748000 | 207000 | 207000 | 207500 | 207000 | 90 |
| 409 | 20240321 | 121200 | 22930089500 | 207500 | 207000 | 208000 | 207000 | 105 |
| 410 | 20240321 | 121100 | 22908305500 | 207000 | 207000 | 207500 | 207000 | 109 |
| 411 | 20240321 | 121000 | 22885710000 | 207000 | 207000 | 207500 | 207000 | 160 |
| 412 | 20240321 | 120900 | 22852556000 | 207000 | 207000 | 207500 | 206500 | 174 |
| 413 | 20240321 | 120800 | 22816509500 | 207000 | 206500 | 207500 | 206500 | 93 |
| 414 | 20240321 | 120700 | 22797281000 | 207000 | 207000 | 207500 | 206500 | 371 |
| 415 | 20240321 | 120600 | 22720475500 | 207500 | 207000 | 207500 | 207000 | 132 |
| 416 | 20240321 | 120500 | 22693097000 | 207000 | 207500 | 207500 | 207000 | 124 |
| 417 | 20240321 | 120400 | 22667380000 | 207500 | 207500 | 207500 | 207000 | 118 |
| 418 | 20240321 | 120300 | 22642927000 | 207000 | 207000 | 207500 | 206500 | 80 |
| 419 | 20240321 | 120200 | 22626342000 | 206500 | 207000 | 207500 | 206500 | 94 |
| 420 | 20240321 | 120100 | 22606899500 | 207000 | 207000 | 207500 | 206500 | 164 |
| 421 | 20240321 | 120000 | 22572942500 | 207000 | 207000 | 207500 | 206500 | 194 |
| 422 | 20240321 | 115900 | 22532785000 | 207000 | 207000 | 207500 | 207000 | 329 |
| 423 | 20240321 | 115800 | 22464663500 | 207000 | 208000 | 208000 | 207000 | 331 |
| 424 | 20240321 | 115700 | 22396082000 | 207500 | 208000 | 208000 | 207000 | 166 |
| 425 | 20240321 | 115600 | 22361636000 | 208000 | 208000 | 208000 | 207500 | 189 |
| 426 | 20240321 | 115500 | 22322380500 | 208000 | 208000 | 208500 | 207500 | 147 |
| 427 | 20240321 | 115400 | 22291810500 | 208000 | 208000 | 208500 | 207500 | 180 |
| 428 | 20240321 | 115300 | 22254380000 | 208000 | 207500 | 208500 | 207500 | 154 |
| 429 | 20240321 | 115200 | 22222375000 | 208000 | 208000 | 208000 | 207500 | 159 |
| 430 | 20240321 | 115100 | 22189325500 | 208000 | 208000 | 208000 | 207500 | 272 |
| 431 | 20240321 | 115000 | 22132848000 | 208000 | 207500 | 208000 | 207500 | 156 |
| 432 | 20240321 | 114900 | 22100421500 | 207500 | 208500 | 208500 | 207500 | 400 |
| 433 | 20240321 | 114800 | 22017379500 | 208000 | 208500 | 208500 | 207500 | 239 |
| 434 | 20240321 | 114700 | 21967649500 | 208500 | 208000 | 208500 | 208000 | 291 |
| 435 | 20240321 | 114600 | 21907001000 | 208500 | 208500 | 208500 | 208000 | 98 |
| 436 | 20240321 | 114500 | 21886581500 | 208000 | 208500 | 209000 | 208000 | 456 |
| 437 | 20240321 | 114400 | 21791578000 | 208500 | 208500 | 208500 | 207500 | 127 |
| 438 | 20240321 | 114300 | 21765139000 | 208500 | 208000 | 208500 | 207500 | 183 |
| 439 | 20240321 | 114200 | 21727078500 | 207500 | 207500 | 208000 | 207500 | 109 |
| 440 | 20240321 | 114100 | 21704433500 | 208000 | 207500 | 208000 | 207500 | 226 |
| 441 | 20240321 | 114000 | 21657482500 | 207500 | 208000 | 208000 | 207500 | 161 |
| 442 | 20240321 | 113900 | 21624049500 | 208000 | 207000 | 208000 | 207000 | 126 |
| 443 | 20240321 | 113800 | 21597888500 | 207500 | 207500 | 208000 | 207000 | 589 |
| 444 | 20240321 | 113700 | 21475716000 | 208000 | 208000 | 208000 | 207500 | 182 |
| 445 | 20240321 | 113600 | 21437876500 | 208000 | 208000 | 208000 | 207500 | 403 |
| 446 | 20240321 | 113500 | 21354190500 | 208000 | 208000 | 208000 | 207500 | 139 |
| 447 | 20240321 | 113400 | 21325286000 | 208000 | 207500 | 208000 | 207500 | 212 |
| 448 | 20240321 | 113300 | 21281217500 | 208000 | 208000 | 208000 | 207500 | 139 |
| 449 | 20240321 | 113200 | 21252318500 | 207500 | 207500 | 208000 | 207500 | 294 |
| 450 | 20240321 | 113100 | 21191191500 | 207500 | 207000 | 208000 | 207000 | 168 |
| 451 | 20240321 | 113000 | 21156341500 | 207500 | 207500 | 207500 | 207000 | 178 |
| 452 | 20240321 | 112900 | 21119437500 | 207500 | 207500 | 207500 | 207000 | 82 |
| 453 | 20240321 | 112800 | 21102431500 | 207500 | 207000 | 207500 | 207000 | 110 |
| 454 | 20240321 | 112700 | 21079622500 | 207000 | 207000 | 207500 | 207000 | 222 |
| 455 | 20240321 | 112600 | 21033609500 | 207000 | 207500 | 207500 | 207000 | 118 |
| 456 | 20240321 | 112500 | 21009157500 | 207500 | 207500 | 207500 | 207000 | 173 |
| 457 | 20240321 | 112400 | 20973287500 | 207000 | 207000 | 207500 | 207000 | 172 |
| 458 | 20240321 | 112300 | 20937655000 | 207500 | 207500 | 207500 | 207000 | 165 |
| 459 | 20240321 | 112200 | 20903460500 | 207000 | 207500 | 207500 | 207000 | 167 |
| 460 | 20240321 | 112100 | 20868850500 | 207000 | 207500 | 208000 | 206500 | 1293 |
| 461 | 20240321 | 112000 | 20601231500 | 207500 | 207500 | 208000 | 207500 | 224 |
| 462 | 20240321 | 111900 | 20554719500 | 207500 | 208000 | 208500 | 207500 | 348 |
| 463 | 20240321 | 111800 | 20482390500 | 208000 | 208500 | 208500 | 207500 | 435 |
| 464 | 20240321 | 111700 | 20391891500 | 208500 | 208000 | 208500 | 208000 | 133 |
| 465 | 20240321 | 111600 | 20364180000 | 208000 | 208500 | 209000 | 208000 | 122 |
| 466 | 20240321 | 111500 | 20338734500 | 208000 | 208500 | 209000 | 208000 | 126 |
| 467 | 20240321 | 111400 | 20312466500 | 208000 | 208500 | 209000 | 208000 | 176 |
| 468 | 20240321 | 111300 | 20275771500 | 208500 | 208500 | 209000 | 208000 | 190 |
| 469 | 20240321 | 111200 | 20236141000 | 209000 | 208500 | 209000 | 208500 | 237 |
| 470 | 20240321 | 111100 | 20186675000 | 208500 | 208500 | 209000 | 208000 | 162 |
| 471 | 20240321 | 111000 | 20152891500 | 208500 | 208000 | 209000 | 208000 | 126 |
| 472 | 20240321 | 110900 | 20126622500 | 208000 | 208500 | 208500 | 208000 | 125 |
| 473 | 20240321 | 110800 | 20100574500 | 208000 | 208500 | 208500 | 208000 | 206 |
| 474 | 20240321 | 110700 | 20057653000 | 208500 | 208500 | 209000 | 208000 | 423 |
| 475 | 20240321 | 110600 | 19969447000 | 208500 | 209000 | 209000 | 208500 | 124 |
| 476 | 20240321 | 110500 | 19943544500 | 209000 | 209000 | 209000 | 208500 | 128 |
| 477 | 20240321 | 110400 | 19916808000 | 208500 | 209000 | 209000 | 208500 | 294 |
| 478 | 20240321 | 110300 | 19855375000 | 209000 | 208500 | 209500 | 208500 | 177 |
| 479 | 20240321 | 110200 | 19818381500 | 209000 | 209000 | 209000 | 208500 | 372 |
| 480 | 20240321 | 110100 | 19740681000 | 208500 | 208000 | 208500 | 208000 | 309 |
| 481 | 20240321 | 110000 | 19676277000 | 208000 | 208000 | 208500 | 208000 | 215 |
| 482 | 20240321 | 105900 | 19631488000 | 208000 | 208500 | 208500 | 208000 | 162 |
| 483 | 20240321 | 105800 | 19597742500 | 208500 | 208500 | 209000 | 208000 | 150 |
| 484 | 20240321 | 105700 | 19566481000 | 208000 | 208500 | 209000 | 208000 | 200 |
| 485 | 20240321 | 105600 | 19524794000 | 208000 | 208000 | 208500 | 208000 | 346 |
| 486 | 20240321 | 105500 | 19452762000 | 208000 | 208500 | 209000 | 208000 | 151 |
| 487 | 20240321 | 105400 | 19421270000 | 208000 | 208500 | 209000 | 208000 | 492 |
| 488 | 20240321 | 105300 | 19318715500 | 208500 | 209500 | 209500 | 208500 | 552 |
| 489 | 20240321 | 105200 | 19203291000 | 209500 | 209000 | 209500 | 209000 | 191 |
| 490 | 20240321 | 105100 | 19163297500 | 209500 | 209000 | 209500 | 208500 | 622 |
| 491 | 20240321 | 105000 | 19033100500 | 209000 | 209000 | 209500 | 208500 | 245 |
| 492 | 20240321 | 104900 | 18981923500 | 208500 | 209000 | 209500 | 208500 | 414 |
| 493 | 20240321 | 104800 | 18895477500 | 209000 | 209000 | 209000 | 208500 | 135 |
| 494 | 20240321 | 104700 | 18867281000 | 208500 | 208500 | 209000 | 208500 | 146 |
| 495 | 20240321 | 104600 | 18836798000 | 208500 | 208500 | 209000 | 208500 | 148 |
| 496 | 20240321 | 104500 | 18805895000 | 209000 | 209000 | 209000 | 208500 | 137 |
| 497 | 20240321 | 104400 | 18777287500 | 208500 | 209000 | 209000 | 208500 | 140 |
| 498 | 20240321 | 104300 | 18748061500 | 209000 | 209000 | 209000 | 208000 | 349 |
| 499 | 20240321 | 104200 | 18675252000 | 208500 | 209000 | 209000 | 208500 | 159 |
| 500 | 20240321 | 104100 | 18642068000 | 208500 | 209000 | 209000 | 208500 | 184 |
| 501 | 20240321 | 104000 | 18603646500 | 208500 | 209000 | 209000 | 208500 | 128 |
| 502 | 20240321 | 103900 | 18576918000 | 208500 | 209000 | 209000 | 208500 | 337 |
| 503 | 20240321 | 103800 | 18506607000 | 209000 | 209000 | 209000 | 208500 | 277 |
| 504 | 20240321 | 103700 | 18448807000 | 209000 | 209000 | 209000 | 208500 | 135 |
| 505 | 20240321 | 103600 | 18420606500 | 208500 | 208500 | 209000 | 208000 | 254 |
| 506 | 20240321 | 103500 | 18367586500 | 208500 | 208000 | 209000 | 208000 | 659 |
| 507 | 20240321 | 103400 | 18230405500 | 208000 | 208500 | 209000 | 208000 | 225 |
| 508 | 20240321 | 103300 | 18183497000 | 208000 | 209000 | 209000 | 208000 | 457 |
| 509 | 20240321 | 103200 | 18088192500 | 209000 | 208500 | 209000 | 208500 | 144 |
| 510 | 20240321 | 103100 | 18058121500 | 208500 | 209000 | 209000 | 208500 | 285 |
| 511 | 20240321 | 103000 | 17998592000 | 209000 | 209500 | 209500 | 208500 | 542 |
| 512 | 20240321 | 102900 | 17885289000 | 209000 | 209500 | 209500 | 209000 | 91 |
| 513 | 20240321 | 102800 | 17866236000 | 209500 | 209500 | 209500 | 209000 | 220 |
| 514 | 20240321 | 102700 | 17820181000 | 209500 | 209500 | 209500 | 209000 | 705 |
| 515 | 20240321 | 102600 | 17672523000 | 209500 | 209000 | 209500 | 208500 | 1762 |
| 516 | 20240321 | 102500 | 17304169500 | 209000 | 209000 | 209000 | 208500 | 187 |
| 517 | 20240321 | 102400 | 17265096000 | 208500 | 208500 | 209000 | 208500 | 219 |
| 518 | 20240321 | 102300 | 17219350500 | 208500 | 208500 | 209000 | 208500 | 168 |
| 519 | 20240321 | 102200 | 17184263000 | 209000 | 208500 | 209500 | 208500 | 212 |
| 520 | 20240321 | 102100 | 17139938000 | 209000 | 208500 | 209000 | 208500 | 205 |
| 521 | 20240321 | 102000 | 17097113000 | 208500 | 209000 | 209000 | 208500 | 202 |
| 522 | 20240321 | 101900 | 17054924500 | 209000 | 209000 | 209500 | 208500 | 185 |
| 523 | 20240321 | 101800 | 17016252500 | 208500 | 208500 | 209000 | 208500 | 261 |
| 524 | 20240321 | 101700 | 16961768500 | 208500 | 209000 | 209000 | 208500 | 228 |
| 525 | 20240321 | 101600 | 16914153500 | 208500 | 209000 | 209000 | 208500 | 183 |
| 526 | 20240321 | 101500 | 16875940500 | 209000 | 209000 | 209000 | 208000 | 261 |
| 527 | 20240321 | 101400 | 16821497000 | 209000 | 209000 | 209000 | 208000 | 344 |
| 528 | 20240321 | 101300 | 16749728500 | 208500 | 209000 | 209000 | 208000 | 352 |
| 529 | 20240321 | 101200 | 16676311000 | 209000 | 209000 | 209000 | 208000 | 397 |
| 530 | 20240321 | 101100 | 16593525000 | 209000 | 209000 | 209000 | 208000 | 427 |
| 531 | 20240321 | 101000 | 16504442500 | 209000 | 208500 | 209000 | 208500 | 133 |
| 532 | 20240321 | 100900 | 16476662500 | 208500 | 209000 | 209500 | 208500 | 815 |
| 533 | 20240321 | 100800 | 16306329000 | 209000 | 209500 | 209500 | 208500 | 453 |
| 534 | 20240321 | 100700 | 16211659000 | 209500 | 209000 | 209500 | 208500 | 445 |
| 535 | 20240321 | 100600 | 16118480500 | 209000 | 209000 | 209500 | 208500 | 238 |
| 536 | 20240321 | 100500 | 16068724500 | 208500 | 208500 | 209000 | 208500 | 297 |
| 537 | 20240321 | 100400 | 16006677000 | 208500 | 209000 | 209000 | 208500 | 267 |
| 538 | 20240321 | 100300 | 15950909000 | 209000 | 208500 | 209000 | 208500 | 420 |
| 539 | 20240321 | 100200 | 15863249500 | 209000 | 209000 | 209000 | 208000 | 404 |
| 540 | 20240321 | 100100 | 15778988500 | 208500 | 208500 | 209000 | 208000 | 188 |
| 541 | 20240321 | 100000 | 15739741500 | 208500 | 208000 | 209000 | 207500 | 555 |
| 542 | 20240321 | 095900 | 15624216500 | 208000 | 210000 | 210000 | 208000 | 1422 |
| 543 | 20240321 | 095800 | 15327521500 | 209000 | 210500 | 210500 | 209000 | 881 |
| 544 | 20240321 | 095700 | 15142756000 | 210000 | 210500 | 210500 | 210000 | 196 |
| 545 | 20240321 | 095600 | 15101516500 | 210500 | 210500 | 210500 | 210000 | 241 |
| 546 | 20240321 | 095500 | 15050811000 | 210000 | 209500 | 210500 | 209000 | 319 |
| 547 | 20240321 | 095400 | 14983830000 | 209000 | 210500 | 210500 | 209000 | 692 |
| 548 | 20240321 | 095300 | 14838579000 | 210500 | 211000 | 211000 | 210000 | 641 |
| 549 | 20240321 | 095200 | 14703668500 | 210500 | 211000 | 211500 | 210500 | 333 |
| 550 | 20240321 | 095100 | 14633408500 | 211000 | 211000 | 211000 | 210500 | 277 |
| 551 | 20240321 | 095000 | 14574979500 | 211000 | 211000 | 211000 | 210000 | 328 |
| 552 | 20240321 | 094900 | 14505880000 | 211000 | 211000 | 211000 | 210000 | 408 |
| 553 | 20240321 | 094800 | 14419891000 | 211000 | 211500 | 211500 | 210000 | 504 |
| 554 | 20240321 | 094700 | 14313694500 | 211000 | 210500 | 211500 | 210500 | 306 |
| 555 | 20240321 | 094600 | 14249034000 | 211000 | 210000 | 211500 | 210000 | 596 |
| 556 | 20240321 | 094500 | 14123671000 | 210000 | 210000 | 210000 | 209500 | 308 |
| 557 | 20240321 | 094400 | 14059079000 | 210000 | 210000 | 210000 | 209500 | 448 |
| 558 | 20240321 | 094300 | 13965153500 | 210000 | 211000 | 211000 | 209500 | 537 |
| 559 | 20240321 | 094200 | 13852313500 | 211000 | 210500 | 212000 | 210000 | 621 |
| 560 | 20240321 | 094100 | 13721313500 | 210500 | 211500 | 211500 | 210000 | 424 |
| 561 | 20240321 | 094000 | 13631922500 | 211500 | 211500 | 212000 | 211000 | 262 |
| 562 | 20240321 | 093900 | 13576461000 | 211500 | 212000 | 212500 | 211000 | 601 |
| 563 | 20240321 | 093800 | 13449116500 | 212500 | 212000 | 212500 | 211000 | 764 |
| 564 | 20240321 | 093700 | 13287141000 | 211500 | 212000 | 212000 | 211500 | 988 |
| 565 | 20240321 | 093600 | 13077739500 | 211500 | 210500 | 212000 | 210000 | 879 |
| 566 | 20240321 | 093500 | 12892097000 | 210500 | 211000 | 211500 | 210000 | 404 |
| 567 | 20240321 | 093400 | 12806973500 | 211500 | 210000 | 211500 | 210000 | 937 |
| 568 | 20240321 | 093300 | 12609441000 | 210000 | 209500 | 210500 | 209000 | 1296 |
| 569 | 20240321 | 093200 | 12337314500 | 209500 | 209500 | 209500 | 209000 | 333 |
| 570 | 20240321 | 093100 | 12267582500 | 209000 | 209500 | 210000 | 209000 | 1178 |
| 571 | 20240321 | 093000 | 12020525500 | 209500 | 209500 | 210000 | 209000 | 907 |
| 572 | 20240321 | 092900 | 11830637000 | 209500 | 209500 | 209500 | 209000 | 367 |
| 573 | 20240321 | 092800 | 11753837500 | 209000 | 209500 | 209500 | 209000 | 181 |
| 574 | 20240321 | 092700 | 11715935500 | 209000 | 209500 | 210000 | 209000 | 315 |
| 575 | 20240321 | 092600 | 11649953500 | 209500 | 210000 | 210000 | 209000 | 775 |
| 576 | 20240321 | 092500 | 11487284500 | 210000 | 210500 | 210500 | 209500 | 883 |
| 577 | 20240321 | 092400 | 11301855000 | 210500 | 211000 | 211000 | 209500 | 858 |
| 578 | 20240321 | 092300 | 11121428500 | 210500 | 209500 | 210500 | 209000 | 1017 |
| 579 | 20240321 | 092200 | 10908076500 | 209500 | 209500 | 209500 | 209000 | 842 |
| 580 | 20240321 | 092100 | 10731886000 | 209500 | 208500 | 209500 | 208000 | 486 |
| 581 | 20240321 | 092000 | 10630338500 | 208500 | 207500 | 208500 | 207500 | 846 |
| 582 | 20240321 | 091900 | 10454281500 | 208000 | 208500 | 208500 | 207500 | 585 |
| 583 | 20240321 | 091800 | 10332563000 | 208500 | 209000 | 209500 | 208000 | 982 |
| 584 | 20240321 | 091700 | 10127754500 | 209000 | 209500 | 210500 | 208500 | 798 |
| 585 | 20240321 | 091600 | 9960465000 | 210000 | 210000 | 210000 | 209000 | 1645 |
| 586 | 20240321 | 091500 | 9615702000 | 210000 | 211500 | 211500 | 210000 | 1261 |
| 587 | 20240321 | 091400 | 9349928000 | 211500 | 210000 | 211500 | 209500 | 859 |
| 588 | 20240321 | 091300 | 9169157500 | 210000 | 210500 | 211000 | 209500 | 768 |
| 589 | 20240321 | 091200 | 9007746000 | 211000 | 209500 | 211000 | 209000 | 1776 |
| 590 | 20240321 | 091100 | 8634781000 | 209000 | 210500 | 211000 | 209000 | 1219 |
| 591 | 20240321 | 091000 | 8378899500 | 211500 | 212500 | 213000 | 210000 | 2567 |
| 592 | 20240321 | 090900 | 7835957000 | 212500 | 213000 | 213000 | 210500 | 1754 |
| 593 | 20240321 | 090800 | 7463936500 | 213000 | 212000 | 213000 | 211500 | 1297 |
| 594 | 20240321 | 090700 | 7188321000 | 212000 | 211000 | 212500 | 210000 | 1614 |
| 595 | 20240321 | 090600 | 6847567000 | 211000 | 213000 | 213000 | 210000 | 2004 |
| 596 | 20240321 | 090500 | 6423662000 | 212500 | 213500 | 214000 | 212000 | 2784 |
| 597 | 20240321 | 090400 | 5829613000 | 214000 | 212000 | 214000 | 210500 | 4400 |
| 598 | 20240321 | 090300 | 4894750000 | 212000 | 213500 | 214000 | 211000 | 3432 |
| 599 | 20240321 | 090200 | 4165489000 | 213500 | 209500 | 214000 | 209000 | 7345 |
| 600 | 20240321 | 090100 | 2610518000 | 209000 | 208000 | 210000 | 205500 | 5014 |
| 601 | 20240321 | 090000 | 1568294000 | 207000 | 205000 | 208000 | 205000 | 7622 |