32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 279215 |
| 3 | 20240315 | 183700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240315 | 183600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240315 | 183500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240315 | 183400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240315 | 183300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240315 | 183200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240315 | 183100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240315 | 183000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240315 | 182900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240315 | 182800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240315 | 182700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240315 | 182600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240315 | 182500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240315 | 182400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240315 | 182300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240315 | 182200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240315 | 182100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240315 | 182000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240315 | 181900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240315 | 181800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240315 | 181700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240315 | 181600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240315 | 181500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240315 | 181400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240315 | 181300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240315 | 181200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240315 | 181100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240315 | 181000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240315 | 180900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240315 | 180800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 279215 |
| 33 | 20240315 | 180700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240315 | 180600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240315 | 180500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240315 | 180400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240315 | 180300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240315 | 180200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240315 | 180100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240315 | 180000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240315 | 175900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240315 | 175800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240315 | 175700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240315 | 175600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240315 | 175500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240315 | 175400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240315 | 175300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240315 | 175200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240315 | 175100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240315 | 175000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240315 | 174900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240315 | 174800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240315 | 174700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240315 | 174600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240315 | 174500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240315 | 174400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240315 | 174300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240315 | 174200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240315 | 174100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240315 | 174000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240315 | 173900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240315 | 173800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 279215 |
| 63 | 20240315 | 173700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240315 | 173600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240315 | 173500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240315 | 173400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240315 | 173300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240315 | 173200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240315 | 173100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240315 | 173000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240315 | 172900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240315 | 172800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240315 | 172700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240315 | 172600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240315 | 172500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240315 | 172400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240315 | 172300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240315 | 172200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240315 | 172100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240315 | 172000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240315 | 171900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240315 | 171800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240315 | 171700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240315 | 171600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240315 | 171500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240315 | 171400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240315 | 171300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240315 | 171200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240315 | 171100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240315 | 171000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240315 | 170900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240315 | 170800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 279215 |
| 93 | 20240315 | 170700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240315 | 170600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240315 | 170500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240315 | 170400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240315 | 170300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240315 | 170200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240315 | 170100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240315 | 170000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240315 | 165900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240315 | 165800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240315 | 165700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240315 | 165600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240315 | 165500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240315 | 165400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240315 | 165300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240315 | 165200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240315 | 165100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240315 | 165000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240315 | 164900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240315 | 164800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240315 | 164700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240315 | 164600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240315 | 164500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240315 | 164400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240315 | 164300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240315 | 164200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240315 | 164100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240315 | 164000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240315 | 163900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240315 | 163800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 279215 |
| 123 | 20240315 | 163700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240315 | 163600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240315 | 163500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240315 | 163400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240315 | 163300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240315 | 163200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240315 | 163100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240315 | 163000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240315 | 162900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240315 | 162800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240315 | 162700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240315 | 162600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240315 | 162500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240315 | 162400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240315 | 162300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240315 | 162200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240315 | 162100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240315 | 162000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240315 | 161900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240315 | 161800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240315 | 161700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240315 | 161600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240315 | 161500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240315 | 161400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240315 | 161300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240315 | 161200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240315 | 161100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240315 | 161000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240315 | 160900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240315 | 160800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 279215 |
| 153 | 20240315 | 160700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240315 | 160600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240315 | 160500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240315 | 160400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240315 | 160300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240315 | 160200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240315 | 160100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240315 | 160000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240315 | 155900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240315 | 155800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240315 | 155700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240315 | 155600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240315 | 155500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240315 | 155400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240315 | 155300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240315 | 155200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240315 | 155100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240315 | 155000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240315 | 154900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240315 | 154800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240315 | 154700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240315 | 154600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240315 | 154500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240315 | 154400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240315 | 154300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240315 | 154200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240315 | 154100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240315 | 154000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240315 | 153900 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240315 | 153800 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 279215 |
| 183 | 20240315 | 153700 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240315 | 153600 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240315 | 153500 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240315 | 153400 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240315 | 153300 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240315 | 153200 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240315 | 153100 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240315 | 153000 | 26084924900 | 22150 | 22150 | 22150 | 22150 | 279215 |
| 191 | 20240315 | 152900 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240315 | 152800 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240315 | 152700 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240315 | 152600 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240315 | 152500 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240315 | 152400 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240315 | 152300 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240315 | 152200 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240315 | 152100 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240315 | 152000 | 19900312650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240315 | 151900 | 19900312650 | 22050 | 22050 | 22100 | 22000 | 3199 |
| 202 | 20240315 | 151800 | 19829782400 | 22050 | 22050 | 22050 | 22000 | 3370 |
| 203 | 20240315 | 151700 | 19755593400 | 22000 | 22000 | 22050 | 22000 | 8255 |
| 204 | 20240315 | 151600 | 19573898700 | 22000 | 22000 | 22050 | 21950 | 3253 |
| 205 | 20240315 | 151500 | 19502307850 | 22000 | 22000 | 22000 | 21950 | 5626 |
| 206 | 20240315 | 151400 | 19378539450 | 21950 | 21950 | 22000 | 21950 | 2322 |
| 207 | 20240315 | 151300 | 19327470700 | 22000 | 21950 | 22000 | 21950 | 3739 |
| 208 | 20240315 | 151200 | 19245243050 | 21950 | 22000 | 22000 | 21950 | 1639 |
| 209 | 20240315 | 151100 | 19209188700 | 22000 | 22000 | 22000 | 21950 | 2481 |
| 210 | 20240315 | 151000 | 19154615800 | 22000 | 21950 | 22000 | 21950 | 939 |
| 211 | 20240315 | 150900 | 19133968750 | 22000 | 22000 | 22000 | 21950 | 9398 |
| 212 | 20240315 | 150800 | 18927320500 | 22000 | 22000 | 22000 | 21950 | 2431 |
| 213 | 20240315 | 150700 | 18873903400 | 21950 | 21950 | 22000 | 21950 | 1066 |
| 214 | 20240315 | 150600 | 18850490550 | 21950 | 22000 | 22000 | 21950 | 1889 |
| 215 | 20240315 | 150500 | 18808977150 | 22000 | 21950 | 22000 | 21950 | 965 |
| 216 | 20240315 | 150400 | 18787774250 | 22000 | 22000 | 22000 | 21950 | 1470 |
| 217 | 20240315 | 150300 | 18755463350 | 22000 | 22000 | 22000 | 21950 | 2318 |
| 218 | 20240315 | 150200 | 18704521900 | 21950 | 21950 | 22000 | 21950 | 1131 |
| 219 | 20240315 | 150100 | 18679681600 | 21950 | 21950 | 22000 | 21950 | 738 |
| 220 | 20240315 | 150000 | 18663474300 | 21950 | 21950 | 22000 | 21950 | 1898 |
| 221 | 20240315 | 145900 | 18621810200 | 21950 | 21950 | 22000 | 21950 | 2586 |
| 222 | 20240315 | 145800 | 18565019400 | 22000 | 22000 | 22000 | 21950 | 3183 |
| 223 | 20240315 | 145700 | 18495085200 | 22000 | 21950 | 22000 | 21950 | 830 |
| 224 | 20240315 | 145600 | 18476850350 | 21950 | 21950 | 22000 | 21950 | 2921 |
| 225 | 20240315 | 145500 | 18412696200 | 21950 | 21950 | 22000 | 21950 | 490 |
| 226 | 20240315 | 145400 | 18401932000 | 22000 | 21950 | 22000 | 21950 | 1233 |
| 227 | 20240315 | 145300 | 18374860500 | 22000 | 22000 | 22000 | 21950 | 931 |
| 228 | 20240315 | 145200 | 18354422150 | 21950 | 21950 | 22000 | 21950 | 1373 |
| 229 | 20240315 | 145100 | 18324239950 | 21950 | 21950 | 22000 | 21950 | 1321 |
| 230 | 20240315 | 145000 | 18295191000 | 22000 | 21950 | 22000 | 21900 | 11521 |
| 231 | 20240315 | 144900 | 18042184500 | 21950 | 21950 | 21950 | 21900 | 2021 |
| 232 | 20240315 | 144800 | 17997838250 | 21900 | 21950 | 21950 | 21900 | 1023 |
| 233 | 20240315 | 144700 | 17975405650 | 21950 | 21900 | 21950 | 21900 | 4600 |
| 234 | 20240315 | 144600 | 17874489250 | 21950 | 21900 | 21950 | 21900 | 2334 |
| 235 | 20240315 | 144500 | 17823319350 | 21950 | 21900 | 21950 | 21900 | 1728 |
| 236 | 20240315 | 144400 | 17785432050 | 21950 | 21900 | 21950 | 21900 | 16122 |
| 237 | 20240315 | 144300 | 17431664250 | 21900 | 21950 | 21950 | 21900 | 2037 |
| 238 | 20240315 | 144200 | 17387014400 | 21950 | 21900 | 21950 | 21900 | 2557 |
| 239 | 20240315 | 144100 | 17330989350 | 21950 | 21900 | 21950 | 21900 | 1468 |
| 240 | 20240315 | 144000 | 17298809000 | 21900 | 21900 | 21950 | 21900 | 4382 |
| 241 | 20240315 | 143900 | 17202841350 | 21900 | 21900 | 21950 | 21900 | 1323 |
| 242 | 20240315 | 143800 | 17173865900 | 21900 | 21950 | 21950 | 21900 | 1337 |
| 243 | 20240315 | 143700 | 17144576900 | 21900 | 21900 | 21950 | 21900 | 2264 |
| 244 | 20240315 | 143600 | 17094966500 | 21950 | 21950 | 21950 | 21900 | 3730 |
| 245 | 20240315 | 143500 | 17013238850 | 21900 | 21950 | 21950 | 21900 | 1861 |
| 246 | 20240315 | 143400 | 16972457950 | 21950 | 21900 | 21950 | 21900 | 1928 |
| 247 | 20240315 | 143300 | 16930201400 | 21950 | 21950 | 21950 | 21900 | 1972 |
| 248 | 20240315 | 143200 | 16886982750 | 21900 | 21950 | 21950 | 21900 | 2171 |
| 249 | 20240315 | 143100 | 16839399950 | 21900 | 21900 | 21950 | 21900 | 1973 |
| 250 | 20240315 | 143000 | 16796164400 | 21950 | 21950 | 21950 | 21900 | 3540 |
| 251 | 20240315 | 142900 | 16718549450 | 21950 | 21950 | 21950 | 21900 | 1430 |
| 252 | 20240315 | 142800 | 16687176850 | 21900 | 21950 | 21950 | 21900 | 2504 |
| 253 | 20240315 | 142700 | 16632336650 | 21900 | 21900 | 21950 | 21900 | 4154 |
| 254 | 20240315 | 142600 | 16541336650 | 21900 | 21900 | 21950 | 21900 | 1637 |
| 255 | 20240315 | 142500 | 16505484350 | 21900 | 21900 | 21950 | 21900 | 2987 |
| 256 | 20240315 | 142400 | 16440063600 | 21900 | 21900 | 21950 | 21900 | 2706 |
| 257 | 20240315 | 142300 | 16380799550 | 21900 | 21900 | 21950 | 21900 | 1764 |
| 258 | 20240315 | 142200 | 16342165700 | 21900 | 21900 | 21950 | 21900 | 2671 |
| 259 | 20240315 | 142100 | 16283670550 | 21950 | 21950 | 21950 | 21900 | 6997 |
| 260 | 20240315 | 142000 | 16130432450 | 21900 | 21900 | 21950 | 21900 | 31545 |
| 261 | 20240315 | 141900 | 15439591050 | 21950 | 21900 | 21950 | 21900 | 1173 |
| 262 | 20240315 | 141800 | 15413885600 | 21900 | 21900 | 21950 | 21900 | 1813 |
| 263 | 20240315 | 141700 | 15374175300 | 21900 | 21900 | 21950 | 21900 | 2133 |
| 264 | 20240315 | 141600 | 15327417650 | 21900 | 21900 | 21950 | 21900 | 2050 |
| 265 | 20240315 | 141500 | 15282493050 | 21900 | 21900 | 21950 | 21900 | 2243 |
| 266 | 20240315 | 141400 | 15233365600 | 21950 | 21900 | 21950 | 21900 | 1128 |
| 267 | 20240315 | 141300 | 15208641050 | 21900 | 21950 | 21950 | 21900 | 4386 |
| 268 | 20240315 | 141200 | 15112462550 | 21900 | 21900 | 21950 | 21900 | 1978 |
| 269 | 20240315 | 141100 | 15069138300 | 21900 | 21950 | 21950 | 21900 | 1001 |
| 270 | 20240315 | 141000 | 15047212250 | 21950 | 21900 | 21950 | 21900 | 1085 |
| 271 | 20240315 | 140900 | 15023441400 | 21950 | 21900 | 21950 | 21900 | 880 |
| 272 | 20240315 | 140800 | 15004161600 | 21900 | 21900 | 21950 | 21900 | 1237 |
| 273 | 20240315 | 140700 | 14977065650 | 21900 | 21900 | 21950 | 21900 | 2549 |
| 274 | 20240315 | 140600 | 14921137200 | 21950 | 21900 | 21950 | 21900 | 906 |
| 275 | 20240315 | 140500 | 14901288350 | 21900 | 21950 | 21950 | 21900 | 1642 |
| 276 | 20240315 | 140400 | 14865318300 | 21950 | 21950 | 21950 | 21900 | 1764 |
| 277 | 20240315 | 140300 | 14826685200 | 21950 | 21950 | 21950 | 21900 | 1144 |
| 278 | 20240315 | 140200 | 14801622050 | 21900 | 21900 | 21950 | 21900 | 1496 |
| 279 | 20240315 | 140100 | 14768851600 | 21900 | 21950 | 21950 | 21900 | 861 |
| 280 | 20240315 | 140000 | 14749990850 | 21900 | 21900 | 21950 | 21900 | 2020 |
| 281 | 20240315 | 135900 | 14705745750 | 21900 | 21900 | 21950 | 21900 | 2016 |
| 282 | 20240315 | 135800 | 14661588450 | 21900 | 21950 | 21950 | 21900 | 1289 |
| 283 | 20240315 | 135700 | 14633337450 | 21900 | 21900 | 21950 | 21900 | 1379 |
| 284 | 20240315 | 135600 | 14603128400 | 21950 | 21900 | 21950 | 21900 | 1597 |
| 285 | 20240315 | 135500 | 14568147450 | 21900 | 21900 | 21950 | 21900 | 2874 |
| 286 | 20240315 | 135400 | 14505203300 | 21900 | 21900 | 21950 | 21900 | 1664 |
| 287 | 20240315 | 135300 | 14468751950 | 21900 | 21900 | 21950 | 21900 | 1468 |
| 288 | 20240315 | 135200 | 14436580750 | 21900 | 21950 | 21950 | 21900 | 1604 |
| 289 | 20240315 | 135100 | 14401408350 | 21900 | 21900 | 21950 | 21900 | 1716 |
| 290 | 20240315 | 135000 | 14363821600 | 21900 | 21900 | 21950 | 21900 | 703 |
| 291 | 20240315 | 134900 | 14348419000 | 21900 | 21950 | 21950 | 21900 | 1363 |
| 292 | 20240315 | 134800 | 14318551300 | 21950 | 21950 | 21950 | 21900 | 340 |
| 293 | 20240315 | 134700 | 14311102600 | 21900 | 21900 | 21950 | 21900 | 699 |
| 294 | 20240315 | 134600 | 14295791950 | 21900 | 21950 | 21950 | 21900 | 3013 |
| 295 | 20240315 | 134500 | 14229708900 | 21900 | 21950 | 21950 | 21900 | 1690 |
| 296 | 20240315 | 134400 | 14192686500 | 21900 | 21900 | 21950 | 21900 | 817 |
| 297 | 20240315 | 134300 | 14174787850 | 21900 | 21950 | 21950 | 21900 | 1554 |
| 298 | 20240315 | 134200 | 14140746350 | 21900 | 21900 | 21950 | 21900 | 1676 |
| 299 | 20240315 | 134100 | 14103983400 | 21900 | 21950 | 21950 | 21900 | 795 |
| 300 | 20240315 | 134000 | 14086565400 | 21950 | 21900 | 21950 | 21900 | 1235 |
| 301 | 20240315 | 133900 | 14059512550 | 21900 | 21900 | 21950 | 21900 | 856 |
| 302 | 20240315 | 133800 | 14040757650 | 21900 | 21900 | 21950 | 21900 | 684 |
| 303 | 20240315 | 133700 | 14025760550 | 21950 | 21950 | 21950 | 21900 | 925 |
| 304 | 20240315 | 133600 | 14005498750 | 21950 | 21900 | 21950 | 21900 | 904 |
| 305 | 20240315 | 133500 | 13985695250 | 21950 | 21900 | 21950 | 21900 | 795 |
| 306 | 20240315 | 133400 | 13968268350 | 21950 | 21900 | 21950 | 21900 | 1528 |
| 307 | 20240315 | 133300 | 13934794050 | 21950 | 21950 | 21950 | 21900 | 782 |
| 308 | 20240315 | 133200 | 13917649100 | 21950 | 21900 | 21950 | 21900 | 2914 |
| 309 | 20240315 | 133100 | 13853726250 | 21900 | 21900 | 21950 | 21900 | 1026 |
| 310 | 20240315 | 133000 | 13831225700 | 21900 | 21900 | 21950 | 21900 | 1029 |
| 311 | 20240315 | 132900 | 13808682600 | 21900 | 21900 | 21950 | 21900 | 655 |
| 312 | 20240315 | 132800 | 13794330350 | 21900 | 21950 | 21950 | 21900 | 751 |
| 313 | 20240315 | 132700 | 13777881200 | 21900 | 21900 | 21950 | 21900 | 1742 |
| 314 | 20240315 | 132600 | 13739697100 | 21900 | 21900 | 21950 | 21900 | 7763 |
| 315 | 20240315 | 132500 | 13569677750 | 21950 | 21900 | 21950 | 21900 | 2510 |
| 316 | 20240315 | 132400 | 13514624550 | 21900 | 21950 | 21950 | 21900 | 1674 |
| 317 | 20240315 | 132300 | 13477950100 | 21900 | 21900 | 21950 | 21900 | 872 |
| 318 | 20240315 | 132200 | 13458840850 | 21900 | 21950 | 21950 | 21900 | 505 |
| 319 | 20240315 | 132100 | 13447775350 | 21900 | 21900 | 21950 | 21900 | 2029 |
| 320 | 20240315 | 132000 | 13403338200 | 21900 | 21900 | 21950 | 21900 | 728 |
| 321 | 20240315 | 131900 | 13387379600 | 21900 | 21900 | 21950 | 21900 | 833 |
| 322 | 20240315 | 131800 | 13369131600 | 21900 | 21950 | 21950 | 21900 | 419 |
| 323 | 20240315 | 131700 | 13359953400 | 21950 | 21900 | 21950 | 21900 | 1259 |
| 324 | 20240315 | 131600 | 13332346200 | 21900 | 21950 | 21950 | 21900 | 922 |
| 325 | 20240315 | 131500 | 13312130500 | 21900 | 21900 | 21950 | 21900 | 657 |
| 326 | 20240315 | 131400 | 13297736750 | 21900 | 21900 | 21950 | 21900 | 1082 |
| 327 | 20240315 | 131300 | 13274035600 | 21900 | 21950 | 21950 | 21900 | 1401 |
| 328 | 20240315 | 131200 | 13243306200 | 21950 | 21950 | 21950 | 21900 | 978 |
| 329 | 20240315 | 131100 | 13221856900 | 21950 | 21900 | 21950 | 21900 | 1028 |
| 330 | 20240315 | 131000 | 13199337950 | 21900 | 21900 | 21950 | 21900 | 831 |
| 331 | 20240315 | 130900 | 13181119550 | 21900 | 21900 | 21950 | 21900 | 1167 |
| 332 | 20240315 | 130800 | 13155557450 | 21900 | 21900 | 21950 | 21900 | 1016 |
| 333 | 20240315 | 130700 | 13133297350 | 21900 | 21950 | 21950 | 21900 | 1120 |
| 334 | 20240315 | 130600 | 13108755000 | 21900 | 21900 | 21950 | 21900 | 1302 |
| 335 | 20240315 | 130500 | 13080229300 | 21950 | 21900 | 21950 | 21900 | 1207 |
| 336 | 20240315 | 130400 | 13053791250 | 21900 | 21900 | 21950 | 21900 | 639 |
| 337 | 20240315 | 130300 | 13039793100 | 21900 | 21950 | 21950 | 21900 | 1972 |
| 338 | 20240315 | 130200 | 12996604750 | 21900 | 21900 | 21950 | 21900 | 3230 |
| 339 | 20240315 | 130100 | 12925864850 | 21900 | 21950 | 21950 | 21900 | 387 |
| 340 | 20240315 | 130000 | 12917387050 | 21950 | 21900 | 21950 | 21900 | 909 |
| 341 | 20240315 | 125900 | 12897462500 | 21900 | 21950 | 21950 | 21900 | 1566 |
| 342 | 20240315 | 125800 | 12863148850 | 21900 | 21900 | 21950 | 21900 | 776 |
| 343 | 20240315 | 125700 | 12846152100 | 21900 | 21900 | 21950 | 21900 | 507 |
| 344 | 20240315 | 125600 | 12835038700 | 21950 | 21900 | 21950 | 21900 | 1162 |
| 345 | 20240315 | 125500 | 12809577200 | 21950 | 21900 | 21950 | 21900 | 3821 |
| 346 | 20240315 | 125400 | 12725882400 | 21900 | 21900 | 21950 | 21900 | 723 |
| 347 | 20240315 | 125300 | 12710046050 | 21950 | 21900 | 21950 | 21900 | 2631 |
| 348 | 20240315 | 125200 | 12652424650 | 21900 | 21900 | 21950 | 21900 | 1200 |
| 349 | 20240315 | 125100 | 12626135600 | 21950 | 21900 | 21950 | 21900 | 598 |
| 350 | 20240315 | 125000 | 12613024150 | 21900 | 21950 | 21950 | 21900 | 968 |
| 351 | 20240315 | 124900 | 12591795850 | 21950 | 21900 | 21950 | 21900 | 1199 |
| 352 | 20240315 | 124800 | 12565535600 | 21900 | 21950 | 21950 | 21900 | 1270 |
| 353 | 20240315 | 124700 | 12537678350 | 21950 | 21900 | 21950 | 21900 | 745 |
| 354 | 20240315 | 124600 | 12521362300 | 21950 | 21900 | 21950 | 21900 | 1055 |
| 355 | 20240315 | 124500 | 12498254600 | 21900 | 21900 | 21950 | 21900 | 572 |
| 356 | 20240315 | 124400 | 12485725650 | 21900 | 21950 | 21950 | 21900 | 661 |
| 357 | 20240315 | 124300 | 12471245200 | 21900 | 21900 | 21950 | 21900 | 2287 |
| 358 | 20240315 | 124200 | 12421155550 | 21900 | 21950 | 21950 | 21900 | 560 |
| 359 | 20240315 | 124100 | 12408889650 | 21900 | 21900 | 21950 | 21900 | 988 |
| 360 | 20240315 | 124000 | 12387249600 | 21950 | 21900 | 21950 | 21900 | 564 |
| 361 | 20240315 | 123900 | 12374892000 | 21900 | 21950 | 21950 | 21900 | 2189 |
| 362 | 20240315 | 123800 | 12326936650 | 21950 | 21900 | 21950 | 21900 | 467 |
| 363 | 20240315 | 123700 | 12316707900 | 21900 | 21950 | 21950 | 21900 | 1824 |
| 364 | 20240315 | 123600 | 12276750550 | 21900 | 21900 | 21950 | 21900 | 1422 |
| 365 | 20240315 | 123500 | 12245606350 | 21900 | 21900 | 21950 | 21900 | 1633 |
| 366 | 20240315 | 123400 | 12209786750 | 21900 | 21900 | 21950 | 21900 | 1635 |
| 367 | 20240315 | 123300 | 12173963050 | 21950 | 21900 | 21950 | 21900 | 1412 |
| 368 | 20240315 | 123200 | 12143032250 | 21900 | 21900 | 21950 | 21900 | 645 |
| 369 | 20240315 | 123100 | 12128897850 | 21900 | 21900 | 21950 | 21900 | 462 |
| 370 | 20240315 | 123000 | 12118775700 | 21900 | 21950 | 21950 | 21900 | 1450 |
| 371 | 20240315 | 122900 | 12087018200 | 21900 | 21900 | 21950 | 21900 | 483 |
| 372 | 20240315 | 122800 | 12076436800 | 21950 | 21900 | 21950 | 21900 | 2146 |
| 373 | 20240315 | 122700 | 12029359950 | 21900 | 21950 | 21950 | 21900 | 1626 |
| 374 | 20240315 | 122600 | 11993749750 | 21950 | 21900 | 21950 | 21900 | 572 |
| 375 | 20240315 | 122500 | 11981220750 | 21900 | 21900 | 21950 | 21900 | 518 |
| 376 | 20240315 | 122400 | 11969875200 | 21900 | 21900 | 21950 | 21900 | 1134 |
| 377 | 20240315 | 122300 | 11945035650 | 21900 | 21900 | 21950 | 21900 | 1463 |
| 378 | 20240315 | 122200 | 11912978300 | 21950 | 21950 | 21950 | 21900 | 875 |
| 379 | 20240315 | 122100 | 11893799800 | 21950 | 21900 | 21950 | 21900 | 1161 |
| 380 | 20240315 | 122000 | 11868336550 | 21900 | 21900 | 21950 | 21900 | 1320 |
| 381 | 20240315 | 121900 | 11839424000 | 21900 | 21900 | 21950 | 21900 | 805 |
| 382 | 20240315 | 121800 | 11821793000 | 21900 | 21900 | 21950 | 21900 | 492 |
| 383 | 20240315 | 121700 | 11811016600 | 21900 | 21950 | 21950 | 21900 | 835 |
| 384 | 20240315 | 121600 | 11792729050 | 21950 | 21950 | 21950 | 21900 | 811 |
| 385 | 20240315 | 121500 | 11774935150 | 21900 | 21900 | 21950 | 21900 | 2814 |
| 386 | 20240315 | 121400 | 11713299350 | 21900 | 21900 | 21950 | 21900 | 969 |
| 387 | 20240315 | 121300 | 11692073250 | 21900 | 21900 | 21950 | 21900 | 3868 |
| 388 | 20240315 | 121200 | 11607350700 | 21900 | 21900 | 21950 | 21900 | 2908 |
| 389 | 20240315 | 121100 | 11543664500 | 21950 | 21950 | 21950 | 21900 | 1265 |
| 390 | 20240315 | 121000 | 11515952600 | 21950 | 21900 | 21950 | 21900 | 649 |
| 391 | 20240315 | 120900 | 11501733550 | 21900 | 21900 | 21950 | 21900 | 363 |
| 392 | 20240315 | 120800 | 11493781300 | 21900 | 21900 | 21950 | 21900 | 1471 |
| 393 | 20240315 | 120700 | 11461559700 | 21900 | 21950 | 21950 | 21900 | 1580 |
| 394 | 20240315 | 120600 | 11426931450 | 21950 | 21900 | 21950 | 21900 | 1809 |
| 395 | 20240315 | 120500 | 11387282450 | 21900 | 21950 | 21950 | 21900 | 1025 |
| 396 | 20240315 | 120400 | 11364809200 | 21900 | 21900 | 21950 | 21900 | 1678 |
| 397 | 20240315 | 120300 | 11328049150 | 21950 | 21950 | 21950 | 21900 | 1503 |
| 398 | 20240315 | 120200 | 11295072650 | 21900 | 21900 | 21950 | 21900 | 1506 |
| 399 | 20240315 | 120100 | 11262031550 | 21900 | 21950 | 21950 | 21900 | 1540 |
| 400 | 20240315 | 120000 | 11228303450 | 21900 | 21950 | 21950 | 21900 | 3092 |
| 401 | 20240315 | 115900 | 11160536600 | 21900 | 21950 | 21950 | 21900 | 1132 |
| 402 | 20240315 | 115800 | 11135742100 | 21900 | 21950 | 21950 | 21900 | 2307 |
| 403 | 20240315 | 115700 | 11085206050 | 21900 | 21950 | 21950 | 21900 | 1082 |
| 404 | 20240315 | 115600 | 11061505900 | 21950 | 21900 | 21950 | 21900 | 570 |
| 405 | 20240315 | 115500 | 11049020600 | 21900 | 21900 | 21950 | 21900 | 1334 |
| 406 | 20240315 | 115400 | 11019800700 | 21900 | 21900 | 21950 | 21900 | 874 |
| 407 | 20240315 | 115300 | 11000651000 | 21900 | 21900 | 21950 | 21900 | 774 |
| 408 | 20240315 | 115200 | 10983691150 | 21900 | 21950 | 21950 | 21900 | 1795 |
| 409 | 20240315 | 115100 | 10944374700 | 21900 | 21900 | 21950 | 21900 | 1835 |
| 410 | 20240315 | 115000 | 10904154800 | 21900 | 21900 | 21950 | 21900 | 3196 |
| 411 | 20240315 | 114900 | 10834046500 | 21900 | 21900 | 21950 | 21900 | 1257 |
| 412 | 20240315 | 114800 | 10806497850 | 21950 | 21950 | 21950 | 21900 | 1051 |
| 413 | 20240315 | 114700 | 10783473900 | 21900 | 21900 | 21950 | 21900 | 6475 |
| 414 | 20240315 | 114600 | 10641662200 | 21900 | 21900 | 21950 | 21900 | 1960 |
| 415 | 20240315 | 114500 | 10598722950 | 21900 | 21900 | 21950 | 21900 | 1924 |
| 416 | 20240315 | 114400 | 10556584250 | 21950 | 21900 | 21950 | 21900 | 1564 |
| 417 | 20240315 | 114300 | 10522312650 | 21900 | 21950 | 21950 | 21900 | 729 |
| 418 | 20240315 | 114200 | 10506331050 | 21900 | 21900 | 21950 | 21900 | 1598 |
| 419 | 20240315 | 114100 | 10471308400 | 21950 | 21950 | 21950 | 21900 | 2243 |
| 420 | 20240315 | 114000 | 10422129500 | 21950 | 21900 | 21950 | 21900 | 740 |
| 421 | 20240315 | 113900 | 10405905850 | 21950 | 21950 | 21950 | 21900 | 1660 |
| 422 | 20240315 | 113800 | 10369543500 | 21900 | 21900 | 21950 | 21900 | 628 |
| 423 | 20240315 | 113700 | 10355787450 | 21950 | 21950 | 21950 | 21900 | 832 |
| 424 | 20240315 | 113600 | 10337545300 | 21900 | 21900 | 21950 | 21900 | 9000 |
| 425 | 20240315 | 113500 | 10140074850 | 21900 | 21900 | 21950 | 21900 | 621 |
| 426 | 20240315 | 113400 | 10126471700 | 21900 | 21950 | 21950 | 21900 | 655 |
| 427 | 20240315 | 113300 | 10112103400 | 21900 | 21950 | 22000 | 21900 | 16170 |
| 428 | 20240315 | 113200 | 9757173700 | 21950 | 21950 | 22000 | 21950 | 1229 |
| 429 | 20240315 | 113100 | 9730196750 | 22000 | 21950 | 22000 | 21950 | 1053 |
| 430 | 20240315 | 113000 | 9707081250 | 21950 | 21950 | 22000 | 21950 | 1391 |
| 431 | 20240315 | 112900 | 9676545600 | 21950 | 21950 | 22000 | 21950 | 6593 |
| 432 | 20240315 | 112800 | 9531827450 | 21950 | 21950 | 22000 | 21950 | 2159 |
| 433 | 20240315 | 112700 | 9484430400 | 22000 | 21950 | 22000 | 21950 | 987 |
| 434 | 20240315 | 112600 | 9462750650 | 21950 | 21950 | 22000 | 21950 | 1675 |
| 435 | 20240315 | 112500 | 9425958650 | 21950 | 22000 | 22000 | 21950 | 949 |
| 436 | 20240315 | 112400 | 9405099450 | 22000 | 21950 | 22000 | 21950 | 1411 |
| 437 | 20240315 | 112300 | 9374082150 | 22000 | 21950 | 22000 | 21950 | 1829 |
| 438 | 20240315 | 112200 | 9333895450 | 21950 | 21950 | 22000 | 21950 | 1285 |
| 439 | 20240315 | 112100 | 9305675350 | 22000 | 21950 | 22000 | 21950 | 621 |
| 440 | 20240315 | 112000 | 9292023250 | 21950 | 21950 | 22000 | 21950 | 1772 |
| 441 | 20240315 | 111900 | 9253110050 | 22000 | 22000 | 22000 | 21950 | 1385 |
| 442 | 20240315 | 111800 | 9222684500 | 22000 | 21950 | 22000 | 21950 | 2533 |
| 443 | 20240315 | 111700 | 9166966650 | 21950 | 22000 | 22000 | 21950 | 1649 |
| 444 | 20240315 | 111600 | 9130746250 | 21950 | 22000 | 22000 | 21950 | 1183 |
| 445 | 20240315 | 111500 | 9104758250 | 22000 | 22000 | 22000 | 21950 | 942 |
| 446 | 20240315 | 111400 | 9084059450 | 22000 | 21950 | 22000 | 21950 | 2122 |
| 447 | 20240315 | 111300 | 9037430000 | 21950 | 21950 | 22000 | 21950 | 1883 |
| 448 | 20240315 | 111200 | 8996052600 | 22000 | 21950 | 22000 | 21950 | 1004 |
| 449 | 20240315 | 111100 | 8973990500 | 21950 | 22000 | 22000 | 21950 | 2025 |
| 450 | 20240315 | 111000 | 8929520800 | 22000 | 21950 | 22000 | 21950 | 2865 |
| 451 | 20240315 | 110900 | 8866611550 | 21950 | 21950 | 22000 | 21950 | 2579 |
| 452 | 20240315 | 110800 | 8809979450 | 22000 | 21950 | 22000 | 21950 | 565 |
| 453 | 20240315 | 110700 | 8797554750 | 21950 | 22000 | 22000 | 21950 | 1398 |
| 454 | 20240315 | 110600 | 8766852100 | 22000 | 21950 | 22000 | 21950 | 944 |
| 455 | 20240315 | 110500 | 8746106550 | 22000 | 21950 | 22000 | 21950 | 561 |
| 456 | 20240315 | 110400 | 8733773200 | 21950 | 21950 | 22000 | 21950 | 1049 |
| 457 | 20240315 | 110300 | 8710730850 | 21950 | 21950 | 22000 | 21950 | 4086 |
| 458 | 20240315 | 110200 | 8621028750 | 21950 | 22000 | 22000 | 21950 | 1113 |
| 459 | 20240315 | 110100 | 8596563700 | 22000 | 22000 | 22000 | 21950 | 3146 |
| 460 | 20240315 | 110000 | 8527386750 | 22000 | 22000 | 22000 | 21950 | 687 |
| 461 | 20240315 | 105900 | 8512281900 | 22000 | 22000 | 22000 | 21950 | 1594 |
| 462 | 20240315 | 105800 | 8477242350 | 22000 | 22000 | 22000 | 21950 | 2180 |
| 463 | 20240315 | 105700 | 8429317550 | 22000 | 22000 | 22000 | 21950 | 715 |
| 464 | 20240315 | 105600 | 8413604150 | 22000 | 21950 | 22000 | 21950 | 833 |
| 465 | 20240315 | 105500 | 8395284300 | 22000 | 22000 | 22000 | 21950 | 775 |
| 466 | 20240315 | 105400 | 8378252750 | 21950 | 21950 | 22000 | 21950 | 1274 |
| 467 | 20240315 | 105300 | 8350269500 | 22000 | 21950 | 22000 | 21950 | 600 |
| 468 | 20240315 | 105200 | 8337075250 | 21950 | 21950 | 22000 | 21950 | 172 |
| 469 | 20240315 | 105100 | 8333297950 | 21950 | 22000 | 22000 | 21950 | 1325 |
| 470 | 20240315 | 105000 | 8304196650 | 22000 | 22000 | 22000 | 21950 | 792 |
| 471 | 20240315 | 104900 | 8286794350 | 21950 | 21950 | 22000 | 21900 | 8839 |
| 472 | 20240315 | 104800 | 8092793650 | 21900 | 21950 | 21950 | 21900 | 1818 |
| 473 | 20240315 | 104700 | 8052940800 | 21950 | 21950 | 21950 | 21900 | 1061 |
| 474 | 20240315 | 104600 | 8029670350 | 21950 | 21950 | 21950 | 21900 | 3738 |
| 475 | 20240315 | 104500 | 7947650200 | 21950 | 21950 | 21950 | 21900 | 1981 |
| 476 | 20240315 | 104400 | 7904206000 | 21950 | 21950 | 21950 | 21900 | 1814 |
| 477 | 20240315 | 104300 | 7864437150 | 21900 | 21950 | 21950 | 21900 | 2190 |
| 478 | 20240315 | 104200 | 7816383300 | 21900 | 21950 | 21950 | 21900 | 1754 |
| 479 | 20240315 | 104100 | 7777949200 | 21950 | 22000 | 22000 | 21900 | 9002 |
| 480 | 20240315 | 104000 | 7580353050 | 21950 | 22000 | 22000 | 21950 | 1736 |
| 481 | 20240315 | 103900 | 7542236700 | 21950 | 22000 | 22000 | 21950 | 1471 |
| 482 | 20240315 | 103800 | 7509919750 | 22000 | 21950 | 22000 | 21950 | 4379 |
| 483 | 20240315 | 103700 | 7413789250 | 22000 | 21950 | 22000 | 21950 | 1173 |
| 484 | 20240315 | 103600 | 7388029150 | 21950 | 22000 | 22000 | 21950 | 1604 |
| 485 | 20240315 | 103500 | 7352810650 | 21950 | 21950 | 22000 | 21950 | 2376 |
| 486 | 20240315 | 103400 | 7300653800 | 21950 | 21950 | 22000 | 21950 | 741 |
| 487 | 20240315 | 103300 | 7284386000 | 21950 | 21950 | 22000 | 21950 | 2907 |
| 488 | 20240315 | 103200 | 7220575150 | 21950 | 22000 | 22000 | 21950 | 2233 |
| 489 | 20240315 | 103100 | 7171537150 | 21950 | 21950 | 22000 | 21950 | 1595 |
| 490 | 20240315 | 103000 | 7136498700 | 21950 | 21950 | 22000 | 21950 | 972 |
| 491 | 20240315 | 102900 | 7115162100 | 21950 | 21950 | 22000 | 21950 | 1011 |
| 492 | 20240315 | 102800 | 7092969900 | 21950 | 21950 | 22000 | 21950 | 4591 |
| 493 | 20240315 | 102700 | 6992141300 | 21950 | 21950 | 22000 | 21950 | 3302 |
| 494 | 20240315 | 102600 | 6919657100 | 22000 | 21950 | 22000 | 21950 | 1727 |
| 495 | 20240315 | 102500 | 6881748450 | 21950 | 21950 | 22000 | 21950 | 389 |
| 496 | 20240315 | 102400 | 6873209000 | 21950 | 21950 | 22000 | 21950 | 2528 |
| 497 | 20240315 | 102300 | 6817619350 | 21950 | 21950 | 22000 | 21950 | 1101 |
| 498 | 20240315 | 102200 | 6793447700 | 21950 | 21950 | 22000 | 21950 | 543 |
| 499 | 20240315 | 102100 | 6781525400 | 21950 | 21950 | 22000 | 21950 | 857 |
| 500 | 20240315 | 102000 | 6762712250 | 21950 | 22000 | 22000 | 21950 | 417 |
| 501 | 20240315 | 101900 | 6753556150 | 21950 | 21950 | 22000 | 21950 | 1232 |
| 502 | 20240315 | 101800 | 6726512750 | 21950 | 21950 | 22000 | 21950 | 1251 |
| 503 | 20240315 | 101700 | 6699051250 | 21950 | 22000 | 22000 | 21950 | 170 |
| 504 | 20240315 | 101600 | 6695319050 | 21950 | 22000 | 22000 | 21950 | 938 |
| 505 | 20240315 | 101500 | 6674722050 | 22000 | 21950 | 22000 | 21950 | 1799 |
| 506 | 20240315 | 101400 | 6635231250 | 21950 | 21950 | 22000 | 21950 | 603 |
| 507 | 20240315 | 101300 | 6621993800 | 21950 | 22000 | 22000 | 21950 | 781 |
| 508 | 20240315 | 101200 | 6604848000 | 22000 | 21950 | 22000 | 21950 | 1350 |
| 509 | 20240315 | 101100 | 6575214400 | 22000 | 22000 | 22000 | 21950 | 649 |
| 510 | 20240315 | 101000 | 6560951200 | 22000 | 21950 | 22000 | 21950 | 1934 |
| 511 | 20240315 | 100900 | 6518449300 | 22000 | 22000 | 22000 | 21950 | 1302 |
| 512 | 20240315 | 100800 | 6489862150 | 21950 | 22000 | 22000 | 21950 | 382 |
| 513 | 20240315 | 100700 | 6481475550 | 21950 | 21950 | 22000 | 21950 | 1168 |
| 514 | 20240315 | 100600 | 6455816700 | 22000 | 21950 | 22000 | 21950 | 331 |
| 515 | 20240315 | 100500 | 6448547800 | 21950 | 21950 | 22000 | 21950 | 1692 |
| 516 | 20240315 | 100400 | 6411406650 | 22000 | 22000 | 22000 | 21950 | 731 |
| 517 | 20240315 | 100300 | 6395358150 | 21950 | 21950 | 22000 | 21900 | 12099 |
| 518 | 20240315 | 100200 | 6129789600 | 21950 | 21900 | 21950 | 21900 | 6472 |
| 519 | 20240315 | 100100 | 5987893850 | 21900 | 21950 | 21950 | 21900 | 1015 |
| 520 | 20240315 | 100000 | 5965632100 | 21900 | 21900 | 21950 | 21900 | 1030 |
| 521 | 20240315 | 095900 | 5943071300 | 21950 | 21900 | 21950 | 21900 | 2494 |
| 522 | 20240315 | 095800 | 5888392250 | 21900 | 21900 | 21950 | 21900 | 1060 |
| 523 | 20240315 | 095700 | 5865152150 | 21900 | 21900 | 21950 | 21900 | 1715 |
| 524 | 20240315 | 095600 | 5827573050 | 21950 | 21950 | 21950 | 21900 | 1006 |
| 525 | 20240315 | 095500 | 5805531500 | 21900 | 21900 | 21950 | 21900 | 2178 |
| 526 | 20240315 | 095400 | 5757751050 | 21900 | 21950 | 21950 | 21900 | 4129 |
| 527 | 20240315 | 095300 | 5667313250 | 21950 | 21900 | 21950 | 21900 | 2587 |
| 528 | 20240315 | 095200 | 5610633850 | 21950 | 21950 | 21950 | 21900 | 3844 |
| 529 | 20240315 | 095100 | 5526305450 | 21950 | 21950 | 22000 | 21950 | 30883 |
| 530 | 20240315 | 095000 | 4848407250 | 21950 | 22000 | 22000 | 21950 | 1340 |
| 531 | 20240315 | 094900 | 4818992800 | 21950 | 21950 | 22000 | 21950 | 2385 |
| 532 | 20240315 | 094800 | 4766598000 | 21950 | 21950 | 22000 | 21950 | 3076 |
| 533 | 20240315 | 094700 | 4699071200 | 22000 | 22000 | 22000 | 21950 | 1464 |
| 534 | 20240315 | 094600 | 4666921300 | 22000 | 21950 | 22000 | 21950 | 743 |
| 535 | 20240315 | 094500 | 4650607150 | 21950 | 22000 | 22000 | 21950 | 2218 |
| 536 | 20240315 | 094400 | 4601882900 | 21950 | 22000 | 22000 | 21950 | 2551 |
| 537 | 20240315 | 094300 | 4545871200 | 22000 | 22000 | 22000 | 21950 | 1374 |
| 538 | 20240315 | 094200 | 4515696700 | 22000 | 21950 | 22000 | 21950 | 1943 |
| 539 | 20240315 | 094100 | 4473005800 | 22000 | 21950 | 22000 | 21950 | 2139 |
| 540 | 20240315 | 094000 | 4426051350 | 21950 | 21950 | 22000 | 21950 | 2467 |
| 541 | 20240315 | 093900 | 4371874950 | 21950 | 22000 | 22000 | 21950 | 2613 |
| 542 | 20240315 | 093800 | 4314506000 | 21950 | 21950 | 22000 | 21950 | 1762 |
| 543 | 20240315 | 093700 | 4275820100 | 22000 | 21950 | 22000 | 21950 | 831 |
| 544 | 20240315 | 093600 | 4257575550 | 21950 | 21950 | 22000 | 21950 | 1322 |
| 545 | 20240315 | 093500 | 4228540100 | 22000 | 22000 | 22050 | 21950 | 51595 |
| 546 | 20240315 | 093400 | 3093729750 | 22000 | 22050 | 22050 | 22000 | 926 |
| 547 | 20240315 | 093300 | 3073346950 | 22000 | 22000 | 22050 | 22000 | 1960 |
| 548 | 20240315 | 093200 | 3030209650 | 22000 | 22000 | 22050 | 22000 | 1484 |
| 549 | 20240315 | 093100 | 2997551150 | 22000 | 22000 | 22050 | 22000 | 1339 |
| 550 | 20240315 | 093000 | 2968085850 | 22000 | 22000 | 22050 | 22000 | 991 |
| 551 | 20240315 | 092900 | 2946276500 | 22050 | 22000 | 22050 | 22000 | 1589 |
| 552 | 20240315 | 092800 | 2911306700 | 22050 | 22050 | 22050 | 22000 | 1513 |
| 553 | 20240315 | 092700 | 2878014050 | 22050 | 22000 | 22050 | 22000 | 604 |
| 554 | 20240315 | 092600 | 2864719900 | 22050 | 22000 | 22050 | 22000 | 2127 |
| 555 | 20240315 | 092500 | 2817847350 | 22050 | 22050 | 22050 | 22000 | 1974 |
| 556 | 20240315 | 092400 | 2774390050 | 22000 | 22050 | 22050 | 22000 | 1238 |
| 557 | 20240315 | 092300 | 2747129600 | 22000 | 22000 | 22050 | 22000 | 3353 |
| 558 | 20240315 | 092200 | 2673357600 | 22000 | 22000 | 22050 | 22000 | 6742 |
| 559 | 20240315 | 092100 | 2525022600 | 22050 | 22000 | 22050 | 22000 | 3585 |
| 560 | 20240315 | 092000 | 2446135750 | 22000 | 22000 | 22050 | 22000 | 891 |
| 561 | 20240315 | 091900 | 2426505800 | 22000 | 22050 | 22050 | 22000 | 368 |
| 562 | 20240315 | 091800 | 2418400450 | 22050 | 22000 | 22050 | 22000 | 1791 |
| 563 | 20240315 | 091700 | 2378977350 | 22050 | 22000 | 22050 | 22000 | 1050 |
| 564 | 20240315 | 091600 | 2355843650 | 22000 | 22000 | 22050 | 22000 | 9156 |
| 565 | 20240315 | 091500 | 2154002350 | 22050 | 22000 | 22050 | 22000 | 14377 |
| 566 | 20240315 | 091400 | 1837182650 | 22050 | 22000 | 22050 | 22000 | 1208 |
| 567 | 20240315 | 091300 | 1810602900 | 22000 | 22050 | 22050 | 22000 | 1023 |
| 568 | 20240315 | 091200 | 1788082450 | 22000 | 22000 | 22050 | 22000 | 4010 |
| 569 | 20240315 | 091100 | 1699718200 | 22050 | 22050 | 22100 | 22000 | 26253 |
| 570 | 20240315 | 091000 | 1120938500 | 22050 | 22050 | 22100 | 22050 | 6426 |
| 571 | 20240315 | 090900 | 979204500 | 22050 | 22050 | 22100 | 22050 | 3094 |
| 572 | 20240315 | 090800 | 910902950 | 22100 | 22050 | 22100 | 22050 | 1142 |
| 573 | 20240315 | 090700 | 885703400 | 22050 | 22050 | 22100 | 22050 | 1133 |
| 574 | 20240315 | 090600 | 860697450 | 22100 | 22050 | 22100 | 22050 | 3508 |
| 575 | 20240315 | 090500 | 783258500 | 22050 | 22100 | 22100 | 22050 | 2286 |
| 576 | 20240315 | 090400 | 732848550 | 22050 | 22100 | 22150 | 22050 | 8280 |
| 577 | 20240315 | 090300 | 549870300 | 22100 | 22100 | 22150 | 22100 | 2444 |
| 578 | 20240315 | 090200 | 495857600 | 22100 | 22100 | 22150 | 22100 | 1541 |
| 579 | 20240315 | 090100 | 461797900 | 22150 | 22050 | 22150 | 22050 | 3658 |
| 580 | 20240315 | 090000 | 381014600 | 22050 | 22100 | 22150 | 22050 | 17192 |