33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 70262 |
| 3 | 20240314 | 185600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240314 | 185500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240314 | 185400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240314 | 185300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240314 | 185200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240314 | 185100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240314 | 185000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240314 | 184900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240314 | 184800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240314 | 184700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240314 | 184600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240314 | 184500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240314 | 184400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240314 | 184300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240314 | 184200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240314 | 184100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240314 | 184000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240314 | 183900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240314 | 183800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240314 | 183700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240314 | 183600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240314 | 183500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240314 | 183400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240314 | 183300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240314 | 183200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240314 | 183100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240314 | 183000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240314 | 182900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240314 | 182800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240314 | 182700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 70262 |
| 33 | 20240314 | 182600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240314 | 182500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240314 | 182400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240314 | 182300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240314 | 182200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240314 | 182100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240314 | 182000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240314 | 181900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240314 | 181800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240314 | 181700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240314 | 181600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240314 | 181500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240314 | 181400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240314 | 181300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240314 | 181200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240314 | 181100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240314 | 181000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240314 | 180900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240314 | 180800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240314 | 180700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240314 | 180600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240314 | 180500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240314 | 180400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240314 | 180300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240314 | 180200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240314 | 180100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240314 | 180000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240314 | 175900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240314 | 175800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240314 | 175700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 70262 |
| 63 | 20240314 | 175600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240314 | 175500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240314 | 175400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240314 | 175300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240314 | 175200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240314 | 175100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240314 | 175000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240314 | 174900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240314 | 174800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240314 | 174700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240314 | 174600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240314 | 174500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240314 | 174400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240314 | 174300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240314 | 174200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240314 | 174100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240314 | 174000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240314 | 173900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240314 | 173800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240314 | 173700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240314 | 173600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240314 | 173500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240314 | 173400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240314 | 173300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240314 | 173200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240314 | 173100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240314 | 173000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240314 | 172900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240314 | 172800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240314 | 172700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 70262 |
| 93 | 20240314 | 172600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240314 | 172500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240314 | 172400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240314 | 172300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240314 | 172200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240314 | 172100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240314 | 172000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240314 | 171900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240314 | 171800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240314 | 171700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240314 | 171600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240314 | 171500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240314 | 171400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240314 | 171300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240314 | 171200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240314 | 171100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240314 | 171000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240314 | 170900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240314 | 170800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240314 | 170700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240314 | 170600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240314 | 170500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240314 | 170400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240314 | 170300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240314 | 170200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240314 | 170100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240314 | 170000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240314 | 165900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240314 | 165800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240314 | 165700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 70262 |
| 123 | 20240314 | 165600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240314 | 165500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240314 | 165400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240314 | 165300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240314 | 165200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240314 | 165100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240314 | 165000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240314 | 164900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240314 | 164800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240314 | 164700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240314 | 164600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240314 | 164500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240314 | 164400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240314 | 164300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240314 | 164200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240314 | 164100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240314 | 164000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240314 | 163900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240314 | 163800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240314 | 163700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240314 | 163600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240314 | 163500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240314 | 163400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240314 | 163300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240314 | 163200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240314 | 163100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240314 | 163000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240314 | 162900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240314 | 162800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240314 | 162700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 70262 |
| 153 | 20240314 | 162600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240314 | 162500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240314 | 162400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240314 | 162300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240314 | 162200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240314 | 162100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240314 | 162000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240314 | 161900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240314 | 161800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240314 | 161700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240314 | 161600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240314 | 161500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240314 | 161400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240314 | 161300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240314 | 161200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240314 | 161100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240314 | 161000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240314 | 160900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240314 | 160800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240314 | 160700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240314 | 160600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240314 | 160500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240314 | 160400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240314 | 160300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240314 | 160200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240314 | 160100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240314 | 160000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240314 | 155900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240314 | 155800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240314 | 155700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 70262 |
| 183 | 20240314 | 155600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240314 | 155500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240314 | 155400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240314 | 155300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20240314 | 155200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20240314 | 155100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20240314 | 155000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20240314 | 154900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20240314 | 154800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20240314 | 154700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20240314 | 154600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20240314 | 154500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20240314 | 154400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20240314 | 154300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20240314 | 154200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20240314 | 154100 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20240314 | 154000 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20240314 | 153900 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20240314 | 153800 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20240314 | 153700 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20240314 | 153600 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20240314 | 153500 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20240314 | 153400 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20240314 | 153300 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20240314 | 153200 | 47034413350 | 46300 | 46300 | 46300 | 46300 | 70262 |
| 208 | 20240314 | 153100 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20240314 | 153000 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20240314 | 152900 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20240314 | 152800 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20240314 | 152700 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 213 | 20240314 | 152600 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20240314 | 152500 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20240314 | 152400 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20240314 | 152300 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20240314 | 152200 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20240314 | 152100 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20240314 | 152000 | 43781282750 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20240314 | 151900 | 43781282750 | 47550 | 47700 | 47800 | 47550 | 1344 |
| 221 | 20240314 | 151800 | 43717290300 | 47750 | 47700 | 47800 | 47650 | 603 |
| 222 | 20240314 | 151700 | 43688510250 | 47750 | 47850 | 47950 | 47650 | 1959 |
| 223 | 20240314 | 151600 | 43594790450 | 47800 | 47900 | 47950 | 47750 | 2018 |
| 224 | 20240314 | 151500 | 43498190650 | 47900 | 47900 | 47950 | 47800 | 3960 |
| 225 | 20240314 | 151400 | 43308556100 | 47900 | 47850 | 47900 | 47750 | 3339 |
| 226 | 20240314 | 151300 | 43148740650 | 47700 | 47700 | 47850 | 47650 | 1784 |
| 227 | 20240314 | 151200 | 43063466800 | 47700 | 47800 | 47850 | 47600 | 2701 |
| 228 | 20240314 | 151100 | 42934369350 | 47850 | 47800 | 47850 | 47700 | 2351 |
| 229 | 20240314 | 151000 | 42821972450 | 47800 | 47800 | 47800 | 47700 | 2594 |
| 230 | 20240314 | 150900 | 42698011550 | 47800 | 47750 | 47800 | 47400 | 3121 |
| 231 | 20240314 | 150800 | 42549191500 | 47750 | 47800 | 47800 | 47600 | 3763 |
| 232 | 20240314 | 150700 | 42369543650 | 47800 | 47750 | 47850 | 47650 | 2735 |
| 233 | 20240314 | 150600 | 42238850350 | 47800 | 47800 | 47900 | 47550 | 3594 |
| 234 | 20240314 | 150500 | 42067059500 | 47800 | 47850 | 47900 | 47800 | 4368 |
| 235 | 20240314 | 150400 | 41857949500 | 47850 | 47800 | 47850 | 47800 | 3059 |
| 236 | 20240314 | 150300 | 41711632350 | 47800 | 47700 | 47800 | 47700 | 2594 |
| 237 | 20240314 | 150200 | 41587704150 | 47700 | 47700 | 47800 | 47650 | 2717 |
| 238 | 20240314 | 150100 | 41458006850 | 47700 | 47550 | 47750 | 47550 | 1919 |
| 239 | 20240314 | 150000 | 41366491500 | 47550 | 47600 | 47600 | 47450 | 2420 |
| 240 | 20240314 | 145900 | 41251418100 | 47450 | 47550 | 47650 | 47350 | 3153 |
| 241 | 20240314 | 145800 | 41101577150 | 47650 | 47450 | 47650 | 47350 | 3235 |
| 242 | 20240314 | 145700 | 40947631200 | 47400 | 47500 | 47500 | 47300 | 2731 |
| 243 | 20240314 | 145600 | 40818088950 | 47450 | 47400 | 47500 | 47300 | 3481 |
| 244 | 20240314 | 145500 | 40652958850 | 47400 | 47400 | 47450 | 47200 | 2129 |
| 245 | 20240314 | 145400 | 40552172050 | 47300 | 47300 | 47450 | 47150 | 2878 |
| 246 | 20240314 | 145300 | 40415944450 | 47350 | 47550 | 47550 | 47150 | 4480 |
| 247 | 20240314 | 145200 | 40203836650 | 47550 | 47300 | 47550 | 47300 | 2686 |
| 248 | 20240314 | 145100 | 40076464900 | 47300 | 47000 | 47400 | 47000 | 6508 |
| 249 | 20240314 | 145000 | 39769779200 | 46900 | 47000 | 47050 | 46800 | 4438 |
| 250 | 20240314 | 144900 | 39561264050 | 46950 | 47300 | 47300 | 46800 | 6073 |
| 251 | 20240314 | 144800 | 39275385350 | 47250 | 47250 | 47350 | 47200 | 1195 |
| 252 | 20240314 | 144700 | 39218873100 | 47250 | 47350 | 47400 | 47200 | 2046 |
| 253 | 20240314 | 144600 | 39122083150 | 47450 | 47250 | 47450 | 47250 | 1224 |
| 254 | 20240314 | 144500 | 39064147800 | 47400 | 47200 | 47400 | 47200 | 1806 |
| 255 | 20240314 | 144400 | 38978750500 | 47250 | 47300 | 47400 | 47200 | 2190 |
| 256 | 20240314 | 144300 | 38875152100 | 47300 | 47450 | 47550 | 47200 | 3056 |
| 257 | 20240314 | 144200 | 38730545100 | 47450 | 47750 | 47850 | 47450 | 3368 |
| 258 | 20240314 | 144100 | 38569969750 | 47850 | 47950 | 47950 | 47700 | 2640 |
| 259 | 20240314 | 144000 | 38443644050 | 47900 | 47950 | 47950 | 47800 | 2057 |
| 260 | 20240314 | 143900 | 38345110400 | 47950 | 47950 | 47950 | 47800 | 2447 |
| 261 | 20240314 | 143800 | 38227881650 | 47950 | 47900 | 47950 | 47800 | 3008 |
| 262 | 20240314 | 143700 | 38083801000 | 47900 | 47950 | 47950 | 47800 | 2118 |
| 263 | 20240314 | 143600 | 37982315350 | 47900 | 47900 | 48000 | 47800 | 3361 |
| 264 | 20240314 | 143500 | 37821095350 | 47900 | 47800 | 47950 | 47800 | 1898 |
| 265 | 20240314 | 143400 | 37730175900 | 47850 | 47800 | 47850 | 47800 | 2862 |
| 266 | 20240314 | 143300 | 37593246750 | 47850 | 47800 | 47900 | 47750 | 2180 |
| 267 | 20240314 | 143200 | 37488950800 | 47800 | 48000 | 48000 | 47800 | 3346 |
| 268 | 20240314 | 143100 | 37328749150 | 48000 | 48000 | 48050 | 47900 | 2365 |
| 269 | 20240314 | 143000 | 37215257150 | 47950 | 47850 | 48000 | 47850 | 2707 |
| 270 | 20240314 | 142900 | 37085371250 | 47900 | 47900 | 48000 | 47850 | 2022 |
| 271 | 20240314 | 142800 | 36988393150 | 47900 | 47950 | 48000 | 47900 | 3957 |
| 272 | 20240314 | 142700 | 36798640300 | 47950 | 47950 | 48000 | 47900 | 2160 |
| 273 | 20240314 | 142600 | 36695062200 | 47950 | 47950 | 48000 | 47900 | 2435 |
| 274 | 20240314 | 142500 | 36578303050 | 47900 | 47900 | 47950 | 47750 | 2246 |
| 275 | 20240314 | 142400 | 36470717400 | 47900 | 47900 | 47950 | 47750 | 2343 |
| 276 | 20240314 | 142300 | 36358501600 | 47900 | 47850 | 47900 | 47750 | 3276 |
| 277 | 20240314 | 142200 | 36201784200 | 47750 | 47850 | 47850 | 47700 | 2504 |
| 278 | 20240314 | 142100 | 36082110500 | 47800 | 47800 | 47900 | 47750 | 2131 |
| 279 | 20240314 | 142000 | 35980174500 | 47850 | 47850 | 47900 | 47700 | 2351 |
| 280 | 20240314 | 141900 | 35867756850 | 47850 | 47800 | 47900 | 47700 | 2816 |
| 281 | 20240314 | 141800 | 35733050600 | 47650 | 47750 | 47800 | 47650 | 2532 |
| 282 | 20240314 | 141700 | 35612082200 | 47800 | 47750 | 47800 | 47650 | 3378 |
| 283 | 20240314 | 141600 | 35450735150 | 47800 | 47850 | 47900 | 47750 | 3755 |
| 284 | 20240314 | 141500 | 35271100250 | 47850 | 47900 | 47950 | 47800 | 2566 |
| 285 | 20240314 | 141400 | 35148255000 | 47900 | 48000 | 48050 | 47900 | 2649 |
| 286 | 20240314 | 141300 | 35021115500 | 47950 | 48000 | 48050 | 47900 | 3338 |
| 287 | 20240314 | 141200 | 34860883950 | 48000 | 48000 | 48050 | 47850 | 2362 |
| 288 | 20240314 | 141100 | 34747466950 | 47950 | 47950 | 48050 | 47950 | 2978 |
| 289 | 20240314 | 141000 | 34604517550 | 48000 | 48000 | 48050 | 47950 | 3196 |
| 290 | 20240314 | 140900 | 34451111250 | 48000 | 47900 | 48000 | 47850 | 2346 |
| 291 | 20240314 | 140800 | 34338611400 | 47900 | 47900 | 47950 | 47900 | 3045 |
| 292 | 20240314 | 140700 | 34192712350 | 47900 | 47900 | 47950 | 47850 | 3323 |
| 293 | 20240314 | 140600 | 34033537950 | 47850 | 47850 | 47950 | 47850 | 1990 |
| 294 | 20240314 | 140500 | 33938168750 | 47850 | 47900 | 47950 | 47800 | 3474 |
| 295 | 20240314 | 140400 | 33771757950 | 47850 | 47900 | 47950 | 47850 | 1670 |
| 296 | 20240314 | 140300 | 33691764450 | 47900 | 47950 | 48000 | 47850 | 3357 |
| 297 | 20240314 | 140200 | 33530815550 | 47950 | 47950 | 47950 | 47850 | 2634 |
| 298 | 20240314 | 140100 | 33404580100 | 47950 | 47850 | 47950 | 47850 | 2790 |
| 299 | 20240314 | 140000 | 33270891350 | 47900 | 47800 | 47900 | 47800 | 2369 |
| 300 | 20240314 | 135900 | 33157519350 | 47850 | 47800 | 47950 | 47800 | 3248 |
| 301 | 20240314 | 135800 | 33001984650 | 47800 | 47850 | 47900 | 47800 | 2779 |
| 302 | 20240314 | 135700 | 32868953950 | 47850 | 47850 | 47900 | 47800 | 3302 |
| 303 | 20240314 | 135600 | 32710940000 | 47800 | 47800 | 47850 | 47750 | 1854 |
| 304 | 20240314 | 135500 | 32622335250 | 47800 | 47800 | 47800 | 47700 | 2487 |
| 305 | 20240314 | 135400 | 32503580050 | 47750 | 47750 | 47800 | 47700 | 3732 |
| 306 | 20240314 | 135300 | 32325377050 | 47700 | 47700 | 47700 | 47550 | 2705 |
| 307 | 20240314 | 135200 | 32196350550 | 47700 | 47650 | 47700 | 47550 | 1942 |
| 308 | 20240314 | 135100 | 32103801100 | 47650 | 47650 | 47750 | 47550 | 3296 |
| 309 | 20240314 | 135000 | 31946758700 | 47700 | 47500 | 47750 | 47450 | 3294 |
| 310 | 20240314 | 134900 | 31789893150 | 47600 | 47750 | 47750 | 47500 | 2417 |
| 311 | 20240314 | 134800 | 31674821450 | 47650 | 47700 | 47750 | 47450 | 4804 |
| 312 | 20240314 | 134700 | 31445945400 | 47700 | 47950 | 48000 | 47700 | 3629 |
| 313 | 20240314 | 134600 | 31272312450 | 47950 | 47850 | 48000 | 47800 | 2900 |
| 314 | 20240314 | 134500 | 31133280750 | 47800 | 47950 | 47950 | 47800 | 2878 |
| 315 | 20240314 | 134400 | 30995496300 | 47900 | 47900 | 47900 | 47750 | 3502 |
| 316 | 20240314 | 134300 | 30827904200 | 47900 | 47950 | 48050 | 47850 | 2638 |
| 317 | 20240314 | 134200 | 30701403350 | 48000 | 47950 | 48000 | 47850 | 2629 |
| 318 | 20240314 | 134100 | 30575334650 | 47900 | 48150 | 48200 | 47700 | 6637 |
| 319 | 20240314 | 134000 | 30256937700 | 48150 | 48150 | 48200 | 48050 | 2469 |
| 320 | 20240314 | 133900 | 30138087950 | 48050 | 48200 | 48200 | 48000 | 4008 |
| 321 | 20240314 | 133800 | 29945118300 | 48200 | 47850 | 48200 | 47800 | 15983 |
| 322 | 20240314 | 133700 | 29178132050 | 47800 | 47700 | 47850 | 47650 | 5118 |
| 323 | 20240314 | 133600 | 28933681100 | 47700 | 47600 | 47700 | 47600 | 1973 |
| 324 | 20240314 | 133500 | 28839607200 | 47650 | 47600 | 47700 | 47500 | 3031 |
| 325 | 20240314 | 133400 | 28695274150 | 47600 | 47550 | 47650 | 47500 | 2726 |
| 326 | 20240314 | 133300 | 28565476000 | 47500 | 47450 | 47650 | 47450 | 1567 |
| 327 | 20240314 | 133200 | 28490936700 | 47650 | 47550 | 47650 | 47450 | 1670 |
| 328 | 20240314 | 133100 | 28411458750 | 47550 | 47500 | 47550 | 47450 | 1080 |
| 329 | 20240314 | 133000 | 28360147200 | 47550 | 47350 | 47550 | 47350 | 1745 |
| 330 | 20240314 | 132900 | 28277272250 | 47400 | 47450 | 47550 | 47350 | 1396 |
| 331 | 20240314 | 132800 | 28211021400 | 47450 | 47500 | 47550 | 47450 | 1514 |
| 332 | 20240314 | 132700 | 28139070250 | 47500 | 47450 | 47600 | 47450 | 1555 |
| 333 | 20240314 | 132600 | 28065182700 | 47450 | 47500 | 47500 | 47350 | 1052 |
| 334 | 20240314 | 132500 | 28015260600 | 47500 | 47350 | 47500 | 47300 | 2267 |
| 335 | 20240314 | 132400 | 27907736900 | 47350 | 47450 | 47450 | 47300 | 1723 |
| 336 | 20240314 | 132300 | 27826074950 | 47400 | 47500 | 47500 | 47400 | 1285 |
| 337 | 20240314 | 132200 | 27765070300 | 47500 | 47450 | 47500 | 47400 | 1273 |
| 338 | 20240314 | 132100 | 27704637050 | 47500 | 47600 | 47600 | 47350 | 1949 |
| 339 | 20240314 | 132000 | 27612085500 | 47500 | 47500 | 47700 | 47500 | 940 |
| 340 | 20240314 | 131900 | 27567325000 | 47550 | 47650 | 47700 | 47550 | 1346 |
| 341 | 20240314 | 131800 | 27503196550 | 47650 | 47650 | 47700 | 47600 | 2124 |
| 342 | 20240314 | 131700 | 27401949100 | 47650 | 47600 | 47700 | 47500 | 1606 |
| 343 | 20240314 | 131600 | 27325471000 | 47600 | 47550 | 47650 | 47450 | 1024 |
| 344 | 20240314 | 131500 | 27276723550 | 47500 | 47600 | 47650 | 47500 | 1914 |
| 345 | 20240314 | 131400 | 27185674850 | 47550 | 47400 | 47550 | 47400 | 1843 |
| 346 | 20240314 | 131300 | 27098149100 | 47450 | 47450 | 47500 | 47400 | 1043 |
| 347 | 20240314 | 131200 | 27048665750 | 47400 | 47500 | 47500 | 47350 | 1508 |
| 348 | 20240314 | 131100 | 26977122350 | 47500 | 47550 | 47600 | 47450 | 1424 |
| 349 | 20240314 | 131000 | 26909380800 | 47550 | 47550 | 47550 | 47450 | 1410 |
| 350 | 20240314 | 130900 | 26842380500 | 47500 | 47450 | 47550 | 47350 | 1294 |
| 351 | 20240314 | 130800 | 26780969550 | 47450 | 47450 | 47500 | 47350 | 1234 |
| 352 | 20240314 | 130700 | 26722400650 | 47400 | 47300 | 47450 | 47250 | 3494 |
| 353 | 20240314 | 130600 | 26556840200 | 47250 | 47400 | 47450 | 47200 | 2440 |
| 354 | 20240314 | 130500 | 26441382550 | 47300 | 47400 | 47500 | 47300 | 1760 |
| 355 | 20240314 | 130400 | 26357950550 | 47500 | 47500 | 47550 | 47350 | 1819 |
| 356 | 20240314 | 130300 | 26271584850 | 47500 | 47650 | 47650 | 47450 | 1099 |
| 357 | 20240314 | 130200 | 26219322150 | 47650 | 47550 | 47750 | 47550 | 2411 |
| 358 | 20240314 | 130100 | 26104361300 | 47550 | 47550 | 47600 | 47500 | 885 |
| 359 | 20240314 | 130000 | 26062245400 | 47500 | 47450 | 47600 | 47350 | 2902 |
| 360 | 20240314 | 125900 | 25924419100 | 47500 | 47400 | 47550 | 47250 | 2721 |
| 361 | 20240314 | 125800 | 25795319500 | 47550 | 47700 | 47700 | 47300 | 4082 |
| 362 | 20240314 | 125700 | 25601349200 | 47650 | 47700 | 47700 | 47600 | 2116 |
| 363 | 20240314 | 125600 | 25500508900 | 47600 | 47750 | 47750 | 47600 | 1833 |
| 364 | 20240314 | 125500 | 25413127050 | 47700 | 47800 | 47800 | 47700 | 1815 |
| 365 | 20240314 | 125400 | 25326439750 | 47750 | 47700 | 47800 | 47700 | 1658 |
| 366 | 20240314 | 125300 | 25247222700 | 47700 | 47700 | 47750 | 47600 | 1153 |
| 367 | 20240314 | 125200 | 25192225750 | 47700 | 47700 | 47800 | 47650 | 2070 |
| 368 | 20240314 | 125100 | 25093452700 | 47800 | 47700 | 47900 | 47700 | 2041 |
| 369 | 20240314 | 125000 | 24995895850 | 47700 | 47750 | 47750 | 47650 | 1183 |
| 370 | 20240314 | 124900 | 24939482600 | 47700 | 47850 | 47850 | 47650 | 2878 |
| 371 | 20240314 | 124800 | 24802050750 | 47800 | 47950 | 48000 | 47700 | 4156 |
| 372 | 20240314 | 124700 | 24603015900 | 47950 | 47850 | 47950 | 47850 | 2683 |
| 373 | 20240314 | 124600 | 24474498500 | 47850 | 47850 | 47900 | 47800 | 3118 |
| 374 | 20240314 | 124500 | 24325290450 | 47850 | 47750 | 47850 | 47700 | 3399 |
| 375 | 20240314 | 124400 | 24162856150 | 47750 | 47700 | 47750 | 47650 | 1539 |
| 376 | 20240314 | 124300 | 24089409400 | 47700 | 47600 | 47700 | 47550 | 1425 |
| 377 | 20240314 | 124200 | 24021538450 | 47600 | 47650 | 47700 | 47500 | 1409 |
| 378 | 20240314 | 124100 | 23954418150 | 47400 | 47500 | 47650 | 47400 | 2704 |
| 379 | 20240314 | 124000 | 23825822700 | 47500 | 47450 | 47500 | 47450 | 996 |
| 380 | 20240314 | 123900 | 23778532800 | 47450 | 47650 | 47650 | 47450 | 3148 |
| 381 | 20240314 | 123800 | 23628800900 | 47650 | 47750 | 47750 | 47650 | 3234 |
| 382 | 20240314 | 123700 | 23474512400 | 47750 | 47800 | 47800 | 47700 | 4236 |
| 383 | 20240314 | 123600 | 23272210200 | 47750 | 47700 | 47800 | 47700 | 2398 |
| 384 | 20240314 | 123500 | 23157698650 | 47700 | 47700 | 47700 | 47650 | 1981 |
| 385 | 20240314 | 123400 | 23063212450 | 47700 | 47650 | 47700 | 47600 | 2043 |
| 386 | 20240314 | 123300 | 22965884950 | 47650 | 47650 | 47700 | 47450 | 1731 |
| 387 | 20240314 | 123200 | 22883483300 | 47700 | 47550 | 47700 | 47500 | 3219 |
| 388 | 20240314 | 123100 | 22730148450 | 47500 | 47550 | 47550 | 47450 | 1337 |
| 389 | 20240314 | 123000 | 22666645650 | 47550 | 47600 | 47600 | 47450 | 1171 |
| 390 | 20240314 | 122900 | 22610954900 | 47550 | 47650 | 47650 | 47350 | 2015 |
| 391 | 20240314 | 122800 | 22515292500 | 47650 | 47600 | 47650 | 47450 | 6397 |
| 392 | 20240314 | 122700 | 22211026000 | 47550 | 47550 | 47600 | 47500 | 2203 |
| 393 | 20240314 | 122600 | 22106252950 | 47550 | 47450 | 47550 | 47450 | 3259 |
| 394 | 20240314 | 122500 | 21951389450 | 47500 | 47450 | 47500 | 47400 | 3111 |
| 395 | 20240314 | 122400 | 21803657150 | 47450 | 47400 | 47450 | 47350 | 1731 |
| 396 | 20240314 | 122300 | 21721556700 | 47400 | 47350 | 47400 | 47350 | 2478 |
| 397 | 20240314 | 122200 | 21604130700 | 47350 | 47300 | 47350 | 47250 | 1733 |
| 398 | 20240314 | 122100 | 21522122400 | 47350 | 47300 | 47350 | 47250 | 2207 |
| 399 | 20240314 | 122000 | 21417730250 | 47300 | 47300 | 47350 | 47150 | 3175 |
| 400 | 20240314 | 121900 | 21267762000 | 47350 | 47400 | 47400 | 47250 | 1608 |
| 401 | 20240314 | 121800 | 21191647350 | 47400 | 47100 | 47400 | 47050 | 3037 |
| 402 | 20240314 | 121700 | 21048098900 | 47050 | 47200 | 47250 | 47050 | 2668 |
| 403 | 20240314 | 121600 | 20922364150 | 47200 | 47500 | 47500 | 47200 | 4676 |
| 404 | 20240314 | 121500 | 20700910700 | 47500 | 47500 | 47500 | 47400 | 4011 |
| 405 | 20240314 | 121400 | 20510478400 | 47500 | 47450 | 47500 | 47400 | 2229 |
| 406 | 20240314 | 121300 | 20404694650 | 47450 | 47400 | 47450 | 47350 | 2158 |
| 407 | 20240314 | 121200 | 20302358650 | 47450 | 47400 | 47450 | 47350 | 3045 |
| 408 | 20240314 | 121100 | 20158030050 | 47350 | 47300 | 47400 | 47300 | 3359 |
| 409 | 20240314 | 121000 | 19998981750 | 47300 | 47350 | 47350 | 47300 | 2366 |
| 410 | 20240314 | 120900 | 19887005150 | 47300 | 47250 | 47350 | 47200 | 4076 |
| 411 | 20240314 | 120800 | 19694295350 | 47250 | 47150 | 47250 | 47150 | 2267 |
| 412 | 20240314 | 120700 | 19587298900 | 47150 | 47100 | 47150 | 47100 | 1207 |
| 413 | 20240314 | 120600 | 19530394450 | 47050 | 47150 | 47150 | 47050 | 1713 |
| 414 | 20240314 | 120500 | 19449674300 | 47150 | 47000 | 47150 | 47000 | 1191 |
| 415 | 20240314 | 120400 | 19393605300 | 47050 | 47100 | 47150 | 47000 | 1391 |
| 416 | 20240314 | 120300 | 19328148400 | 47100 | 47050 | 47200 | 46950 | 2802 |
| 417 | 20240314 | 120200 | 19196294550 | 47050 | 47200 | 47250 | 47000 | 1766 |
| 418 | 20240314 | 120100 | 19112991400 | 47200 | 47150 | 47250 | 47050 | 3065 |
| 419 | 20240314 | 120000 | 18968345300 | 47150 | 47100 | 47150 | 47050 | 3152 |
| 420 | 20240314 | 115900 | 18819772900 | 47150 | 47050 | 47150 | 47050 | 1661 |
| 421 | 20240314 | 115800 | 18741553750 | 47050 | 47000 | 47050 | 46900 | 1672 |
| 422 | 20240314 | 115700 | 18662909500 | 47000 | 47050 | 47100 | 46900 | 2020 |
| 423 | 20240314 | 115600 | 18567929200 | 47050 | 47050 | 47100 | 47000 | 2132 |
| 424 | 20240314 | 115500 | 18467595150 | 47050 | 47000 | 47050 | 46950 | 1814 |
| 425 | 20240314 | 115400 | 18382336800 | 47000 | 46900 | 47000 | 46800 | 1841 |
| 426 | 20240314 | 115300 | 18295943200 | 46950 | 46900 | 47000 | 46850 | 1438 |
| 427 | 20240314 | 115200 | 18228417050 | 46950 | 46900 | 47000 | 46850 | 1853 |
| 428 | 20240314 | 115100 | 18141441800 | 46950 | 46850 | 47000 | 46850 | 927 |
| 429 | 20240314 | 115000 | 18097894350 | 47000 | 47050 | 47050 | 46850 | 2331 |
| 430 | 20240314 | 114900 | 17988430400 | 47050 | 47000 | 47100 | 46950 | 1442 |
| 431 | 20240314 | 114800 | 17920633250 | 47000 | 47050 | 47050 | 46850 | 1931 |
| 432 | 20240314 | 114700 | 17829875050 | 46950 | 47050 | 47100 | 46900 | 1658 |
| 433 | 20240314 | 114600 | 17751907850 | 47050 | 47050 | 47150 | 46900 | 2519 |
| 434 | 20240314 | 114500 | 17633367750 | 47150 | 47100 | 47150 | 46950 | 2105 |
| 435 | 20240314 | 114400 | 17534251550 | 47000 | 47100 | 47150 | 46900 | 2733 |
| 436 | 20240314 | 114300 | 17405517650 | 47100 | 46850 | 47150 | 46850 | 5713 |
| 437 | 20240314 | 114200 | 17136972250 | 46850 | 46900 | 46900 | 46750 | 715 |
| 438 | 20240314 | 114100 | 17103493150 | 46900 | 46850 | 46950 | 46800 | 2343 |
| 439 | 20240314 | 114000 | 16993685350 | 46950 | 46900 | 46950 | 46850 | 2340 |
| 440 | 20240314 | 113900 | 16883905650 | 46900 | 46950 | 46950 | 46800 | 1582 |
| 441 | 20240314 | 113800 | 16809687600 | 46950 | 46950 | 47000 | 46850 | 1650 |
| 442 | 20240314 | 113700 | 16732261800 | 47000 | 47000 | 47100 | 46850 | 10132 |
| 443 | 20240314 | 113600 | 16256186200 | 46950 | 46900 | 47000 | 46900 | 1800 |
| 444 | 20240314 | 113500 | 16171635650 | 46900 | 46850 | 46950 | 46800 | 2297 |
| 445 | 20240314 | 113400 | 16063855900 | 46900 | 46800 | 46900 | 46800 | 1207 |
| 446 | 20240314 | 113300 | 16007268900 | 46850 | 46950 | 46950 | 46850 | 1978 |
| 447 | 20240314 | 113200 | 15914499350 | 46950 | 46850 | 46950 | 46750 | 3088 |
| 448 | 20240314 | 113100 | 15769757250 | 46850 | 46700 | 46850 | 46700 | 8759 |
| 449 | 20240314 | 113000 | 15360136600 | 46700 | 46700 | 46700 | 46600 | 1693 |
| 450 | 20240314 | 112900 | 15281138450 | 46700 | 46500 | 46700 | 46500 | 2073 |
| 451 | 20240314 | 112800 | 15184558250 | 46500 | 46600 | 46600 | 46400 | 872 |
| 452 | 20240314 | 112700 | 15143999450 | 46550 | 46200 | 46550 | 46150 | 2093 |
| 453 | 20240314 | 112600 | 15046906750 | 46250 | 46200 | 46300 | 46100 | 739 |
| 454 | 20240314 | 112500 | 15012753600 | 46250 | 46300 | 46350 | 46200 | 1431 |
| 455 | 20240314 | 112400 | 14946621600 | 46350 | 46300 | 46350 | 46250 | 584 |
| 456 | 20240314 | 112300 | 14919589600 | 46300 | 46100 | 46300 | 46100 | 500 |
| 457 | 20240314 | 112200 | 14896464450 | 46150 | 46350 | 46350 | 46100 | 381 |
| 458 | 20240314 | 112100 | 14878836900 | 46000 | 46150 | 46300 | 46000 | 2465 |
| 459 | 20240314 | 112000 | 14765165450 | 46200 | 46200 | 46250 | 46150 | 1484 |
| 460 | 20240314 | 111900 | 14696608350 | 46150 | 46250 | 46250 | 46150 | 950 |
| 461 | 20240314 | 111800 | 14652720050 | 46250 | 46400 | 46400 | 46100 | 3371 |
| 462 | 20240314 | 111700 | 14496915650 | 46400 | 46500 | 46500 | 46350 | 2195 |
| 463 | 20240314 | 111600 | 14394989500 | 46550 | 46500 | 46600 | 46500 | 1297 |
| 464 | 20240314 | 111500 | 14334652650 | 46500 | 46750 | 46750 | 46450 | 2968 |
| 465 | 20240314 | 111400 | 14196412750 | 46700 | 46650 | 46700 | 46650 | 902 |
| 466 | 20240314 | 111300 | 14154297700 | 46650 | 46650 | 46700 | 46550 | 1040 |
| 467 | 20240314 | 111200 | 14105803000 | 46650 | 46750 | 46800 | 46550 | 3988 |
| 468 | 20240314 | 111100 | 13919724050 | 46700 | 46700 | 46800 | 46700 | 2504 |
| 469 | 20240314 | 111000 | 13802757350 | 46650 | 46650 | 46700 | 46600 | 3174 |
| 470 | 20240314 | 110900 | 13654629200 | 46650 | 46550 | 46650 | 46450 | 2318 |
| 471 | 20240314 | 110800 | 13546716350 | 46550 | 46600 | 46700 | 46550 | 5024 |
| 472 | 20240314 | 110700 | 13312374450 | 46650 | 46600 | 46650 | 46550 | 3408 |
| 473 | 20240314 | 110600 | 13153564000 | 46500 | 46400 | 46600 | 46400 | 7690 |
| 474 | 20240314 | 110500 | 12795972900 | 46400 | 46350 | 46400 | 46300 | 1649 |
| 475 | 20240314 | 110400 | 12719492500 | 46350 | 46350 | 46400 | 46300 | 2466 |
| 476 | 20240314 | 110300 | 12605215050 | 46350 | 46300 | 46400 | 46300 | 2875 |
| 477 | 20240314 | 110200 | 12471913800 | 46300 | 46300 | 46400 | 46300 | 1271 |
| 478 | 20240314 | 110100 | 12412982550 | 46250 | 46500 | 46500 | 46200 | 4307 |
| 479 | 20240314 | 110000 | 12213165650 | 46500 | 46450 | 46500 | 46400 | 2732 |
| 480 | 20240314 | 105900 | 12086182800 | 46450 | 46300 | 46500 | 46300 | 2630 |
| 481 | 20240314 | 105800 | 11964072600 | 46300 | 46250 | 46350 | 46200 | 1608 |
| 482 | 20240314 | 105700 | 11889642950 | 46200 | 46400 | 46400 | 46150 | 3770 |
| 483 | 20240314 | 105600 | 11715170550 | 46400 | 46450 | 46450 | 46300 | 2163 |
| 484 | 20240314 | 105500 | 11614826300 | 46400 | 46350 | 46400 | 46300 | 1749 |
| 485 | 20240314 | 105400 | 11533731600 | 46350 | 46400 | 46500 | 46350 | 4907 |
| 486 | 20240314 | 105300 | 11306041400 | 46400 | 46400 | 46500 | 46400 | 4957 |
| 487 | 20240314 | 105200 | 11075650550 | 46450 | 46350 | 46450 | 46250 | 4404 |
| 488 | 20240314 | 105100 | 10871311550 | 46400 | 46350 | 46400 | 46250 | 3009 |
| 489 | 20240314 | 105000 | 10731942500 | 46400 | 46400 | 46400 | 46350 | 2933 |
| 490 | 20240314 | 104900 | 10595851700 | 46400 | 46400 | 46400 | 46300 | 1793 |
| 491 | 20240314 | 104800 | 10512731800 | 46400 | 46300 | 46400 | 46250 | 3263 |
| 492 | 20240314 | 104700 | 10361532550 | 46300 | 46450 | 46450 | 46250 | 4526 |
| 493 | 20240314 | 104600 | 10151637150 | 46450 | 46250 | 46450 | 46250 | 4957 |
| 494 | 20240314 | 104500 | 9921933050 | 46250 | 46200 | 46250 | 46150 | 2280 |
| 495 | 20240314 | 104400 | 9816503750 | 46200 | 46200 | 46200 | 46150 | 2089 |
| 496 | 20240314 | 104300 | 9720010200 | 46200 | 46100 | 46200 | 46050 | 1756 |
| 497 | 20240314 | 104200 | 9639008900 | 46050 | 45950 | 46100 | 45900 | 1463 |
| 498 | 20240314 | 104100 | 9571693800 | 46000 | 46000 | 46050 | 45950 | 2234 |
| 499 | 20240314 | 104000 | 9468877300 | 46000 | 46100 | 46100 | 45800 | 3057 |
| 500 | 20240314 | 103900 | 9328324900 | 46100 | 46050 | 46150 | 46000 | 2135 |
| 501 | 20240314 | 103800 | 9229919450 | 46000 | 46100 | 46150 | 46000 | 2083 |
| 502 | 20240314 | 103700 | 9133837900 | 46100 | 46000 | 46100 | 45950 | 4484 |
| 503 | 20240314 | 103600 | 8927448300 | 46000 | 45800 | 46000 | 45750 | 5043 |
| 504 | 20240314 | 103500 | 8695739150 | 45900 | 45850 | 45900 | 45800 | 1905 |
| 505 | 20240314 | 103400 | 8608385300 | 45850 | 46000 | 46000 | 45650 | 2509 |
| 506 | 20240314 | 103300 | 8493325550 | 45950 | 45950 | 46000 | 45950 | 3874 |
| 507 | 20240314 | 103200 | 8315216700 | 46000 | 45900 | 46000 | 45850 | 3474 |
| 508 | 20240314 | 103100 | 8155652950 | 45850 | 45900 | 45900 | 45800 | 1103 |
| 509 | 20240314 | 103000 | 8105029300 | 45800 | 45950 | 45950 | 45750 | 3206 |
| 510 | 20240314 | 102900 | 7958035350 | 46000 | 45900 | 46000 | 45900 | 2279 |
| 511 | 20240314 | 102800 | 7853322100 | 45950 | 45800 | 45950 | 45750 | 3159 |
| 512 | 20240314 | 102700 | 7708467950 | 45800 | 45700 | 45800 | 45600 | 1486 |
| 513 | 20240314 | 102600 | 7640511850 | 45700 | 45700 | 45700 | 45600 | 2044 |
| 514 | 20240314 | 102500 | 7547222850 | 45750 | 45600 | 45850 | 45600 | 2493 |
| 515 | 20240314 | 102400 | 7433303650 | 45600 | 45500 | 45600 | 45400 | 1474 |
| 516 | 20240314 | 102300 | 7366226050 | 45500 | 45500 | 45550 | 45450 | 1165 |
| 517 | 20240314 | 102200 | 7313189400 | 45500 | 45350 | 45550 | 45300 | 3524 |
| 518 | 20240314 | 102100 | 7153185150 | 45350 | 45000 | 45400 | 44950 | 3933 |
| 519 | 20240314 | 102000 | 6975272950 | 45000 | 45050 | 45150 | 45000 | 1066 |
| 520 | 20240314 | 101900 | 6927216600 | 45050 | 44950 | 45050 | 44950 | 1337 |
| 521 | 20240314 | 101800 | 6867064250 | 45000 | 44750 | 45000 | 44750 | 1197 |
| 522 | 20240314 | 101700 | 6813448900 | 44750 | 44900 | 44900 | 44750 | 1510 |
| 523 | 20240314 | 101600 | 6745787550 | 44900 | 44850 | 44900 | 44850 | 38 |
| 524 | 20240314 | 101500 | 6744081400 | 44900 | 44950 | 44950 | 44850 | 279 |
| 525 | 20240314 | 101400 | 6731562400 | 44900 | 44800 | 45000 | 44800 | 222 |
| 526 | 20240314 | 101300 | 6721589200 | 45000 | 44950 | 45000 | 44800 | 115 |
| 527 | 20240314 | 101200 | 6716432900 | 44950 | 44900 | 45050 | 44800 | 5759 |
| 528 | 20240314 | 101100 | 6458220800 | 44950 | 45000 | 45000 | 44900 | 1314 |
| 529 | 20240314 | 101000 | 6399166350 | 45000 | 45050 | 45050 | 44950 | 2424 |
| 530 | 20240314 | 100900 | 6290100250 | 45000 | 45100 | 45100 | 45000 | 675 |
| 531 | 20240314 | 100800 | 6259691950 | 45050 | 45100 | 45150 | 45050 | 597 |
| 532 | 20240314 | 100700 | 6232783850 | 45100 | 45100 | 45100 | 45100 | 66 |
| 533 | 20240314 | 100600 | 6229807250 | 45050 | 45150 | 45200 | 45050 | 856 |
| 534 | 20240314 | 100500 | 6191190100 | 45200 | 45250 | 45300 | 45200 | 801 |
| 535 | 20240314 | 100400 | 6154956850 | 45250 | 45300 | 45300 | 45250 | 58 |
| 536 | 20240314 | 100300 | 6152330300 | 45250 | 45300 | 45350 | 45250 | 583 |
| 537 | 20240314 | 100200 | 6125928850 | 45350 | 45350 | 45350 | 45350 | 130 |
| 538 | 20240314 | 100100 | 6120033350 | 45350 | 45300 | 45350 | 45250 | 109 |
| 539 | 20240314 | 100000 | 6115096000 | 45250 | 45400 | 45400 | 45250 | 854 |
| 540 | 20240314 | 095900 | 6076400550 | 45300 | 45400 | 45450 | 45300 | 761 |
| 541 | 20240314 | 095800 | 6041882150 | 45400 | 45250 | 45400 | 45250 | 892 |
| 542 | 20240314 | 095700 | 6001416600 | 45300 | 45250 | 45300 | 45250 | 151 |
| 543 | 20240314 | 095600 | 5994581600 | 45250 | 45300 | 45350 | 45250 | 364 |
| 544 | 20240314 | 095500 | 5978107000 | 45300 | 45350 | 45350 | 45300 | 581 |
| 545 | 20240314 | 095400 | 5951782450 | 45300 | 45250 | 45350 | 45200 | 557 |
| 546 | 20240314 | 095300 | 5926549250 | 45300 | 45150 | 45300 | 45100 | 528 |
| 547 | 20240314 | 095200 | 5902677950 | 45100 | 45050 | 45100 | 45050 | 1191 |
| 548 | 20240314 | 095100 | 5848970000 | 45050 | 45050 | 45100 | 45000 | 965 |
| 549 | 20240314 | 095000 | 5805496800 | 45050 | 45000 | 45050 | 45000 | 291 |
| 550 | 20240314 | 094900 | 5792399300 | 45050 | 45050 | 45050 | 45000 | 294 |
| 551 | 20240314 | 094800 | 5779161250 | 45000 | 44950 | 45000 | 44950 | 644 |
| 552 | 20240314 | 094700 | 5750192600 | 45000 | 45100 | 45100 | 44950 | 2540 |
| 553 | 20240314 | 094600 | 5635801900 | 45100 | 45150 | 45200 | 45100 | 350 |
| 554 | 20240314 | 094500 | 5620012400 | 45150 | 45200 | 45200 | 45100 | 2096 |
| 555 | 20240314 | 094400 | 5525368200 | 45250 | 45300 | 45300 | 45200 | 1027 |
| 556 | 20240314 | 094300 | 5478877600 | 45300 | 45300 | 45350 | 45300 | 1280 |
| 557 | 20240314 | 094200 | 5420883500 | 45350 | 45400 | 45450 | 45300 | 842 |
| 558 | 20240314 | 094100 | 5382682000 | 45400 | 45450 | 45500 | 45400 | 1058 |
| 559 | 20240314 | 094000 | 5334634900 | 45450 | 45400 | 45450 | 45400 | 356 |
| 560 | 20240314 | 093900 | 5318468500 | 45450 | 45550 | 45600 | 45400 | 2917 |
| 561 | 20240314 | 093800 | 5185724650 | 45550 | 45550 | 45650 | 45550 | 998 |
| 562 | 20240314 | 093700 | 5140227200 | 45550 | 45600 | 45650 | 45550 | 688 |
| 563 | 20240314 | 093600 | 5108849100 | 45650 | 45600 | 45650 | 45550 | 1303 |
| 564 | 20240314 | 093500 | 5049433800 | 45600 | 45700 | 45700 | 45600 | 1122 |
| 565 | 20240314 | 093400 | 4998224450 | 45800 | 45850 | 45900 | 45650 | 2890 |
| 566 | 20240314 | 093300 | 4865953550 | 45850 | 45750 | 45850 | 45700 | 4031 |
| 567 | 20240314 | 093200 | 4681397650 | 45750 | 45900 | 46050 | 45700 | 9383 |
| 568 | 20240314 | 093100 | 4250429000 | 45900 | 45700 | 45950 | 45650 | 7538 |
| 569 | 20240314 | 093000 | 3904897550 | 45700 | 45450 | 45750 | 45450 | 4270 |
| 570 | 20240314 | 092900 | 3709999350 | 45550 | 45300 | 45600 | 45300 | 6101 |
| 571 | 20240314 | 092800 | 3432934400 | 45300 | 45000 | 45300 | 44950 | 2543 |
| 572 | 20240314 | 092700 | 3318095050 | 45050 | 45050 | 45100 | 44950 | 757 |
| 573 | 20240314 | 092600 | 3284023450 | 45100 | 45150 | 45150 | 45050 | 372 |
| 574 | 20240314 | 092500 | 3267250150 | 45150 | 45100 | 45150 | 45050 | 1773 |
| 575 | 20240314 | 092400 | 3187351850 | 45150 | 45100 | 45150 | 45050 | 420 |
| 576 | 20240314 | 092300 | 3168410650 | 45100 | 45150 | 45150 | 45050 | 486 |
| 577 | 20240314 | 092200 | 3146478550 | 45150 | 45150 | 45150 | 45050 | 761 |
| 578 | 20240314 | 092100 | 3112126250 | 45050 | 45000 | 45150 | 44950 | 1296 |
| 579 | 20240314 | 092000 | 3053778150 | 45050 | 45100 | 45150 | 45000 | 789 |
| 580 | 20240314 | 091900 | 3018227250 | 45200 | 45150 | 45250 | 45000 | 2965 |
| 581 | 20240314 | 091800 | 2884433150 | 45100 | 44950 | 45100 | 44950 | 1506 |
| 582 | 20240314 | 091700 | 2816611200 | 44900 | 44700 | 44950 | 44700 | 748 |
| 583 | 20240314 | 091600 | 2783097400 | 44700 | 44650 | 44700 | 44650 | 448 |
| 584 | 20240314 | 091500 | 2763090300 | 44650 | 44700 | 44750 | 44650 | 425 |
| 585 | 20240314 | 091400 | 2744097550 | 44650 | 44550 | 44700 | 44500 | 924 |
| 586 | 20240314 | 091300 | 2702872950 | 44500 | 44550 | 44600 | 44450 | 2821 |
| 587 | 20240314 | 091200 | 2577330350 | 44550 | 44600 | 44650 | 44450 | 1627 |
| 588 | 20240314 | 091100 | 2504924800 | 44500 | 44650 | 44650 | 44450 | 6113 |
| 589 | 20240314 | 091000 | 2232553800 | 44700 | 44950 | 44950 | 44650 | 9077 |
| 590 | 20240314 | 090900 | 1826058600 | 44950 | 44850 | 45000 | 44850 | 1369 |
| 591 | 20240314 | 090800 | 1764602950 | 44850 | 44850 | 44900 | 44800 | 1375 |
| 592 | 20240314 | 090700 | 1702936150 | 44850 | 44850 | 45000 | 44850 | 887 |
| 593 | 20240314 | 090600 | 1663137200 | 44850 | 44900 | 44950 | 44850 | 2603 |
| 594 | 20240314 | 090500 | 1546318100 | 44900 | 44900 | 44950 | 44800 | 5043 |
| 595 | 20240314 | 090400 | 1320146600 | 44900 | 45150 | 45150 | 44900 | 8532 |
| 596 | 20240314 | 090300 | 936126300 | 45200 | 45350 | 45350 | 45100 | 3437 |
| 597 | 20240314 | 090200 | 780841250 | 45250 | 45300 | 45550 | 45200 | 3423 |
| 598 | 20240314 | 090100 | 625945450 | 45250 | 45150 | 45600 | 45150 | 1647 |
| 599 | 20240314 | 090000 | 551291950 | 45150 | 45500 | 45650 | 45150 | 12132 |