33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 3711 |
| 3 | 20240314 | 191900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240314 | 191800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240314 | 191700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240314 | 191600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240314 | 191500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240314 | 191400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240314 | 191300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240314 | 191200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240314 | 191100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240314 | 191000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240314 | 190900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240314 | 190800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240314 | 190700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240314 | 190600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240314 | 190500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240314 | 190400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240314 | 190300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240314 | 190200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240314 | 190100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240314 | 190000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240314 | 185900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240314 | 185800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240314 | 185700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240314 | 185600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240314 | 185500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240314 | 185400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240314 | 185300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240314 | 185200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240314 | 185100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240314 | 185000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 3711 |
| 33 | 20240314 | 184900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240314 | 184800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240314 | 184700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240314 | 184600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240314 | 184500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240314 | 184400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240314 | 184300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240314 | 184200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240314 | 184100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240314 | 184000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240314 | 183900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240314 | 183800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240314 | 183700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240314 | 183600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240314 | 183500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240314 | 183400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240314 | 183300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240314 | 183200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240314 | 183100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240314 | 183000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240314 | 182900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240314 | 182800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240314 | 182700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240314 | 182600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240314 | 182500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240314 | 182400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240314 | 182300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240314 | 182200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240314 | 182100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240314 | 182000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 3711 |
| 63 | 20240314 | 181900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240314 | 181800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240314 | 181700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240314 | 181600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240314 | 181500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240314 | 181400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240314 | 181300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240314 | 181200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240314 | 181100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240314 | 181000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240314 | 180900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240314 | 180800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240314 | 180700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240314 | 180600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240314 | 180500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240314 | 180400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240314 | 180300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240314 | 180200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240314 | 180100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240314 | 180000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240314 | 175900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240314 | 175800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240314 | 175700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240314 | 175600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240314 | 175500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240314 | 175400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240314 | 175300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240314 | 175200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240314 | 175100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240314 | 175000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 3711 |
| 93 | 20240314 | 174900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240314 | 174800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240314 | 174700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240314 | 174600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240314 | 174500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240314 | 174400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240314 | 174300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240314 | 174200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240314 | 174100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240314 | 174000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240314 | 173900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240314 | 173800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240314 | 173700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240314 | 173600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240314 | 173500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240314 | 173400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240314 | 173300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240314 | 173200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240314 | 173100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240314 | 173000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240314 | 172900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240314 | 172800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240314 | 172700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240314 | 172600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240314 | 172500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240314 | 172400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240314 | 172300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240314 | 172200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240314 | 172100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240314 | 172000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 3711 |
| 123 | 20240314 | 171900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240314 | 171800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240314 | 171700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240314 | 171600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240314 | 171500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240314 | 171400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240314 | 171300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240314 | 171200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240314 | 171100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240314 | 171000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240314 | 170900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240314 | 170800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240314 | 170700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240314 | 170600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240314 | 170500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240314 | 170400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240314 | 170300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240314 | 170200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240314 | 170100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240314 | 170000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240314 | 165900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240314 | 165800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240314 | 165700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240314 | 165600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240314 | 165500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240314 | 165400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240314 | 165300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240314 | 165200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240314 | 165100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240314 | 165000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 3711 |
| 153 | 20240314 | 164900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240314 | 164800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240314 | 164700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240314 | 164600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240314 | 164500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240314 | 164400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240314 | 164300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240314 | 164200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240314 | 164100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240314 | 164000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240314 | 163900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240314 | 163800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240314 | 163700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240314 | 163600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240314 | 163500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240314 | 163400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240314 | 163300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240314 | 163200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240314 | 163100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240314 | 163000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240314 | 162900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240314 | 162800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240314 | 162700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240314 | 162600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240314 | 162500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240314 | 162400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240314 | 162300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240314 | 162200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240314 | 162100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240314 | 162000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 3711 |
| 183 | 20240314 | 161900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240314 | 161800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240314 | 161700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240314 | 161600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240314 | 161500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240314 | 161400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240314 | 161300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240314 | 161200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240314 | 161100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240314 | 161000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240314 | 160900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240314 | 160800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240314 | 160700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240314 | 160600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240314 | 160500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240314 | 160400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240314 | 160300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240314 | 160200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240314 | 160100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240314 | 160000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240314 | 155900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240314 | 155800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240314 | 155700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240314 | 155600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240314 | 155500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240314 | 155400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240314 | 155300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240314 | 155200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240314 | 155100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240314 | 155000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 3711 |
| 213 | 20240314 | 154900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240314 | 154800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240314 | 154700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240314 | 154600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240314 | 154500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240314 | 154400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240314 | 154300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240314 | 154200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240314 | 154100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240314 | 154000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240314 | 153900 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240314 | 153800 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240314 | 153700 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240314 | 153600 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240314 | 153500 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240314 | 153400 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240314 | 153300 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240314 | 153200 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240314 | 153100 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240314 | 153000 | 5553878600 | 23000 | 23000 | 23000 | 23000 | 3711 |
| 233 | 20240314 | 152900 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 234 | 20240314 | 152800 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 235 | 20240314 | 152700 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 236 | 20240314 | 152600 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 237 | 20240314 | 152500 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 238 | 20240314 | 152400 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 239 | 20240314 | 152300 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 240 | 20240314 | 152200 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 241 | 20240314 | 152100 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 242 | 20240314 | 152000 | 5468525600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 243 | 20240314 | 151900 | 5468525600 | 23100 | 23100 | 23100 | 23000 | 1114 |
| 244 | 20240314 | 151800 | 5442820600 | 23100 | 23150 | 23150 | 23100 | 386 |
| 245 | 20240314 | 151700 | 5433903100 | 23150 | 23200 | 23200 | 23150 | 183 |
| 246 | 20240314 | 151600 | 5429665650 | 23200 | 23200 | 23200 | 23150 | 168 |
| 247 | 20240314 | 151500 | 5425769050 | 23150 | 23200 | 23200 | 23150 | 240 |
| 248 | 20240314 | 151400 | 5420211200 | 23200 | 23100 | 23200 | 23100 | 678 |
| 249 | 20240314 | 151300 | 5404515150 | 23100 | 23100 | 23100 | 23100 | 5 |
| 250 | 20240314 | 151200 | 5404399650 | 23100 | 23000 | 23100 | 23000 | 1251 |
| 251 | 20240314 | 151100 | 5375521950 | 23000 | 23050 | 23100 | 22900 | 4607 |
| 252 | 20240314 | 151000 | 5269737000 | 23100 | 23050 | 23100 | 23050 | 169 |
| 253 | 20240314 | 150900 | 5265833150 | 23100 | 23000 | 23100 | 23000 | 6 |
| 254 | 20240314 | 150800 | 5265694650 | 22950 | 22950 | 22950 | 22950 | 18 |
| 255 | 20240314 | 150700 | 5265281550 | 22950 | 23100 | 23100 | 22950 | 1476 |
| 256 | 20240314 | 150600 | 5231348000 | 23000 | 23100 | 23100 | 23000 | 1016 |
| 257 | 20240314 | 150500 | 5207952100 | 23100 | 23100 | 23200 | 23100 | 184 |
| 258 | 20240314 | 150400 | 5203693350 | 23050 | 23050 | 23050 | 23050 | 397 |
| 259 | 20240314 | 150300 | 5194542500 | 23050 | 23050 | 23100 | 23050 | 561 |
| 260 | 20240314 | 150200 | 5181608450 | 23050 | 23150 | 23150 | 23050 | 576 |
| 261 | 20240314 | 150100 | 5168330750 | 23150 | 23100 | 23250 | 23100 | 96 |
| 262 | 20240314 | 150000 | 5166108200 | 23100 | 23300 | 23300 | 23000 | 1307 |
| 263 | 20240314 | 145900 | 5135916700 | 23300 | 23250 | 23300 | 23250 | 150 |
| 264 | 20240314 | 145800 | 5132421900 | 23300 | 23200 | 23350 | 23200 | 1127 |
| 265 | 20240314 | 145700 | 5106218550 | 23200 | 23250 | 23250 | 23200 | 417 |
| 266 | 20240314 | 145600 | 5096524100 | 23250 | 23250 | 23300 | 23250 | 43 |
| 267 | 20240314 | 145500 | 5095524200 | 23250 | 23200 | 23250 | 23200 | 77 |
| 268 | 20240314 | 145400 | 5093734850 | 23200 | 23250 | 23250 | 23200 | 51 |
| 269 | 20240314 | 145300 | 5092551600 | 23200 | 23150 | 23250 | 23150 | 736 |
| 270 | 20240314 | 145200 | 5075475900 | 23150 | 23150 | 23150 | 23150 | 64 |
| 271 | 20240314 | 145100 | 5073994300 | 23150 | 23150 | 23150 | 23150 | 167 |
| 272 | 20240314 | 145000 | 5070128250 | 23100 | 23100 | 23100 | 23050 | 535 |
| 273 | 20240314 | 144900 | 5057789850 | 23100 | 23100 | 23100 | 23100 | 8 |
| 274 | 20240314 | 144800 | 5057605050 | 23100 | 23100 | 23100 | 23100 | 205 |
| 275 | 20240314 | 144700 | 5052869550 | 23150 | 23150 | 23150 | 23150 | 1 |
| 276 | 20240314 | 144600 | 5052846400 | 23100 | 23100 | 23100 | 23100 | 161 |
| 277 | 20240314 | 144500 | 5049127300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 278 | 20240314 | 144400 | 5049127300 | 23100 | 23100 | 23150 | 23050 | 488 |
| 279 | 20240314 | 144300 | 5037850650 | 23050 | 23050 | 23050 | 23050 | 1 |
| 280 | 20240314 | 144200 | 5037827600 | 23050 | 23150 | 23150 | 23050 | 76 |
| 281 | 20240314 | 144100 | 5036075700 | 23150 | 23100 | 23150 | 23100 | 662 |
| 282 | 20240314 | 144000 | 5020777100 | 23100 | 23100 | 23150 | 23100 | 24 |
| 283 | 20240314 | 143900 | 5020222000 | 23100 | 23100 | 23100 | 23100 | 7 |
| 284 | 20240314 | 143800 | 5020060300 | 23100 | 23100 | 23150 | 23100 | 781 |
| 285 | 20240314 | 143700 | 5002008450 | 23100 | 23100 | 23150 | 23050 | 276 |
| 286 | 20240314 | 143600 | 4995635150 | 23150 | 23150 | 23150 | 23100 | 1049 |
| 287 | 20240314 | 143500 | 4971372350 | 23150 | 23150 | 23150 | 23150 | 56 |
| 288 | 20240314 | 143400 | 4970075950 | 23200 | 23200 | 23200 | 23150 | 61 |
| 289 | 20240314 | 143300 | 4968662800 | 23200 | 23200 | 23200 | 23200 | 115 |
| 290 | 20240314 | 143200 | 4965994800 | 23250 | 23200 | 23250 | 23200 | 372 |
| 291 | 20240314 | 143100 | 4957363650 | 23250 | 23250 | 23250 | 23250 | 47 |
| 292 | 20240314 | 143000 | 4956270900 | 23250 | 23250 | 23250 | 23250 | 246 |
| 293 | 20240314 | 142900 | 4950551400 | 23250 | 23250 | 23250 | 23250 | 150 |
| 294 | 20240314 | 142800 | 4947063900 | 23300 | 23250 | 23300 | 23250 | 258 |
| 295 | 20240314 | 142700 | 4941061150 | 23250 | 23300 | 23300 | 23250 | 230 |
| 296 | 20240314 | 142600 | 4935712950 | 23250 | 23200 | 23250 | 23200 | 96 |
| 297 | 20240314 | 142500 | 4933481300 | 23250 | 23250 | 23250 | 23150 | 192 |
| 298 | 20240314 | 142400 | 4929034350 | 23250 | 23250 | 23300 | 23200 | 335 |
| 299 | 20240314 | 142300 | 4921257200 | 23250 | 23250 | 23350 | 23200 | 848 |
| 300 | 20240314 | 142200 | 4901508200 | 23250 | 23250 | 23250 | 23250 | 383 |
| 301 | 20240314 | 142100 | 4892603450 | 23300 | 23300 | 23300 | 23200 | 2101 |
| 302 | 20240314 | 142000 | 4843814250 | 23300 | 23350 | 23400 | 23300 | 506 |
| 303 | 20240314 | 141900 | 4832008900 | 23350 | 23250 | 23350 | 23250 | 783 |
| 304 | 20240314 | 141800 | 4813772700 | 23200 | 23250 | 23300 | 23200 | 261 |
| 305 | 20240314 | 141700 | 4807692450 | 23250 | 23300 | 23300 | 23250 | 68 |
| 306 | 20240314 | 141600 | 4806110900 | 23300 | 23300 | 23300 | 23250 | 528 |
| 307 | 20240314 | 141500 | 4793831650 | 23300 | 23300 | 23300 | 23300 | 341 |
| 308 | 20240314 | 141400 | 4785886350 | 23300 | 23300 | 23300 | 23250 | 413 |
| 309 | 20240314 | 141300 | 4776265950 | 23300 | 23200 | 23300 | 23150 | 403 |
| 310 | 20240314 | 141200 | 4766887450 | 23350 | 23100 | 23350 | 23100 | 409 |
| 311 | 20240314 | 141100 | 4757412700 | 23150 | 23200 | 23200 | 23150 | 187 |
| 312 | 20240314 | 141000 | 4753083450 | 23200 | 23350 | 23350 | 23200 | 104 |
| 313 | 20240314 | 140900 | 4750663250 | 23300 | 23250 | 23400 | 23250 | 699 |
| 314 | 20240314 | 140800 | 4734352200 | 23300 | 23250 | 23300 | 23250 | 251 |
| 315 | 20240314 | 140700 | 4728511400 | 23250 | 23250 | 23250 | 23250 | 63 |
| 316 | 20240314 | 140600 | 4727046650 | 23250 | 23150 | 23250 | 23150 | 56 |
| 317 | 20240314 | 140500 | 4725748550 | 23100 | 23100 | 23100 | 23100 | 78 |
| 318 | 20240314 | 140400 | 4723946750 | 23100 | 23250 | 23250 | 23100 | 11 |
| 319 | 20240314 | 140300 | 4723692400 | 23100 | 23100 | 23200 | 23100 | 498 |
| 320 | 20240314 | 140200 | 4712168400 | 23100 | 23100 | 23100 | 23100 | 31 |
| 321 | 20240314 | 140100 | 4711452300 | 23200 | 23200 | 23200 | 23200 | 37 |
| 322 | 20240314 | 140000 | 4710593900 | 23100 | 23200 | 23200 | 23100 | 111 |
| 323 | 20240314 | 135900 | 4708029300 | 23150 | 23200 | 23200 | 23150 | 495 |
| 324 | 20240314 | 135800 | 4696569550 | 23150 | 23250 | 23250 | 23100 | 3518 |
| 325 | 20240314 | 135700 | 4615282750 | 23200 | 23300 | 23300 | 23100 | 3968 |
| 326 | 20240314 | 135600 | 4523429450 | 23300 | 23300 | 23300 | 23300 | 9 |
| 327 | 20240314 | 135500 | 4523219750 | 23300 | 23250 | 23300 | 23250 | 69 |
| 328 | 20240314 | 135400 | 4521615450 | 23250 | 23250 | 23250 | 23250 | 88 |
| 329 | 20240314 | 135300 | 4519569450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 330 | 20240314 | 135200 | 4519569450 | 23300 | 23250 | 23300 | 23250 | 233 |
| 331 | 20240314 | 135100 | 4514150600 | 23300 | 23300 | 23300 | 23300 | 1 |
| 332 | 20240314 | 135000 | 4514127300 | 23300 | 23300 | 23350 | 23300 | 6 |
| 333 | 20240314 | 134900 | 4513987350 | 23250 | 23200 | 23250 | 23200 | 122 |
| 334 | 20240314 | 134800 | 4511156850 | 23200 | 23300 | 23350 | 23200 | 1509 |
| 335 | 20240314 | 134700 | 4476086050 | 23350 | 23300 | 23350 | 23300 | 285 |
| 336 | 20240314 | 134600 | 4469445450 | 23350 | 23350 | 23350 | 23350 | 186 |
| 337 | 20240314 | 134500 | 4465102350 | 23400 | 23350 | 23400 | 23350 | 220 |
| 338 | 20240314 | 134400 | 4459964950 | 23300 | 23300 | 23350 | 23300 | 255 |
| 339 | 20240314 | 134300 | 4454023400 | 23300 | 23300 | 23350 | 23300 | 240 |
| 340 | 20240314 | 134200 | 4448431350 | 23300 | 23350 | 23400 | 23300 | 289 |
| 341 | 20240314 | 134100 | 4441683200 | 23400 | 23400 | 23400 | 23350 | 367 |
| 342 | 20240314 | 134000 | 4433096900 | 23400 | 23450 | 23450 | 23400 | 95 |
| 343 | 20240314 | 133900 | 4430871100 | 23450 | 23400 | 23450 | 23400 | 493 |
| 344 | 20240314 | 133800 | 4419324950 | 23300 | 23300 | 23350 | 23300 | 661 |
| 345 | 20240314 | 133700 | 4403909200 | 23300 | 23300 | 23300 | 23300 | 1913 |
| 346 | 20240314 | 133600 | 4359336300 | 23350 | 23350 | 23350 | 23350 | 919 |
| 347 | 20240314 | 133500 | 4337877650 | 23350 | 23350 | 23350 | 23350 | 30 |
| 348 | 20240314 | 133400 | 4337177150 | 23350 | 23450 | 23450 | 23350 | 234 |
| 349 | 20240314 | 133300 | 4331698250 | 23400 | 23400 | 23450 | 23350 | 1638 |
| 350 | 20240314 | 133200 | 4293390950 | 23450 | 23500 | 23550 | 23400 | 1666 |
| 351 | 20240314 | 133100 | 4254261800 | 23500 | 23550 | 23650 | 23450 | 1327 |
| 352 | 20240314 | 133000 | 4223036950 | 23550 | 23450 | 23700 | 23400 | 6649 |
| 353 | 20240314 | 132900 | 4066651650 | 23500 | 23450 | 23600 | 23450 | 6105 |
| 354 | 20240314 | 132800 | 3923047300 | 23450 | 23300 | 23450 | 23300 | 1142 |
| 355 | 20240314 | 132700 | 3896353700 | 23400 | 23350 | 23400 | 23300 | 1233 |
| 356 | 20240314 | 132600 | 3867568550 | 23350 | 23300 | 23350 | 23300 | 523 |
| 357 | 20240314 | 132500 | 3855366550 | 23300 | 23200 | 23350 | 23150 | 1697 |
| 358 | 20240314 | 132400 | 3815936200 | 23250 | 23350 | 23350 | 23250 | 261 |
| 359 | 20240314 | 132300 | 3809849700 | 23350 | 23250 | 23350 | 23250 | 1209 |
| 360 | 20240314 | 132200 | 3781650800 | 23250 | 23200 | 23250 | 23200 | 51 |
| 361 | 20240314 | 132100 | 3780467300 | 23200 | 23200 | 23200 | 23200 | 132 |
| 362 | 20240314 | 132000 | 3777404900 | 23200 | 23200 | 23200 | 23200 | 49 |
| 363 | 20240314 | 131900 | 3776268100 | 23200 | 23200 | 23200 | 23200 | 97 |
| 364 | 20240314 | 131800 | 3774017700 | 23200 | 23200 | 23200 | 23200 | 221 |
| 365 | 20240314 | 131700 | 3768890500 | 23200 | 23150 | 23200 | 23150 | 189 |
| 366 | 20240314 | 131600 | 3764515100 | 23150 | 23150 | 23150 | 23150 | 1 |
| 367 | 20240314 | 131500 | 3764491950 | 23150 | 23050 | 23150 | 23050 | 2248 |
| 368 | 20240314 | 131400 | 3712480750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 369 | 20240314 | 131300 | 3712480750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 370 | 20240314 | 131200 | 3712480750 | 22900 | 23050 | 23050 | 22900 | 45 |
| 371 | 20240314 | 131100 | 3711449950 | 22900 | 23050 | 23050 | 22900 | 36 |
| 372 | 20240314 | 131000 | 3710624200 | 23050 | 22900 | 23050 | 22900 | 283 |
| 373 | 20240314 | 130900 | 3704108050 | 22850 | 22950 | 22950 | 22850 | 359 |
| 374 | 20240314 | 130800 | 3695893300 | 22900 | 22900 | 22900 | 22900 | 264 |
| 375 | 20240314 | 130700 | 3689847700 | 22900 | 22900 | 22900 | 22750 | 2819 |
| 376 | 20240314 | 130600 | 3625550050 | 22950 | 22950 | 22950 | 22950 | 10 |
| 377 | 20240314 | 130500 | 3625320550 | 22900 | 22900 | 22900 | 22850 | 2181 |
| 378 | 20240314 | 130400 | 3575423600 | 22950 | 22950 | 22950 | 22950 | 500 |
| 379 | 20240314 | 130300 | 3563948600 | 23000 | 23000 | 23000 | 23000 | 58 |
| 380 | 20240314 | 130200 | 3562614600 | 23000 | 23000 | 23000 | 23000 | 10 |
| 381 | 20240314 | 130100 | 3562384600 | 23000 | 23000 | 23000 | 23000 | 18 |
| 382 | 20240314 | 130000 | 3561970600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 383 | 20240314 | 125900 | 3561970600 | 23050 | 23050 | 23050 | 23050 | 403 |
| 384 | 20240314 | 125800 | 3552681450 | 23050 | 23050 | 23050 | 23050 | 447 |
| 385 | 20240314 | 125700 | 3542378100 | 23050 | 23100 | 23100 | 23050 | 102 |
| 386 | 20240314 | 125600 | 3540024100 | 23100 | 23050 | 23100 | 23050 | 692 |
| 387 | 20240314 | 125500 | 3524039450 | 23050 | 23050 | 23050 | 23000 | 187 |
| 388 | 20240314 | 125400 | 3519732300 | 23050 | 23050 | 23050 | 23050 | 10 |
| 389 | 20240314 | 125300 | 3519501800 | 23050 | 23050 | 23050 | 23050 | 129 |
| 390 | 20240314 | 125200 | 3516528350 | 23100 | 23100 | 23100 | 23100 | 10 |
| 391 | 20240314 | 125100 | 3516297350 | 23100 | 23100 | 23100 | 23100 | 9 |
| 392 | 20240314 | 125000 | 3516089450 | 23100 | 23050 | 23100 | 23050 | 761 |
| 393 | 20240314 | 124900 | 3498523400 | 23100 | 23050 | 23100 | 23050 | 6 |
| 394 | 20240314 | 124800 | 3498385050 | 23100 | 23050 | 23100 | 23050 | 182 |
| 395 | 20240314 | 124700 | 3494189900 | 23100 | 23050 | 23100 | 23050 | 483 |
| 396 | 20240314 | 124600 | 3483034100 | 23050 | 23050 | 23050 | 22950 | 555 |
| 397 | 20240314 | 124500 | 3470244250 | 23000 | 23050 | 23050 | 23000 | 502 |
| 398 | 20240314 | 124400 | 3458673250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 399 | 20240314 | 124300 | 3458673250 | 23050 | 23050 | 23050 | 23050 | 600 |
| 400 | 20240314 | 124200 | 3444843250 | 23050 | 23000 | 23050 | 23000 | 600 |
| 401 | 20240314 | 124100 | 3431014450 | 22900 | 23000 | 23100 | 22900 | 483 |
| 402 | 20240314 | 124000 | 3419889850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 403 | 20240314 | 123900 | 3419889850 | 22900 | 23050 | 23050 | 22900 | 62 |
| 404 | 20240314 | 123800 | 3418464350 | 23050 | 22900 | 23100 | 22900 | 3542 |
| 405 | 20240314 | 123700 | 3336877950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 406 | 20240314 | 123600 | 3336877950 | 22900 | 22900 | 22900 | 22900 | 31 |
| 407 | 20240314 | 123500 | 3336168050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 408 | 20240314 | 123400 | 3336168050 | 22900 | 22900 | 22900 | 22900 | 1 |
| 409 | 20240314 | 123300 | 3336145150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 410 | 20240314 | 123200 | 3336145150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 411 | 20240314 | 123100 | 3336145150 | 22900 | 22900 | 22900 | 22900 | 51 |
| 412 | 20240314 | 123000 | 3334977250 | 22900 | 22900 | 22900 | 22900 | 4 |
| 413 | 20240314 | 122900 | 3334885650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 414 | 20240314 | 122800 | 3334885650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 415 | 20240314 | 122700 | 3334885650 | 22900 | 22900 | 22900 | 22900 | 10 |
| 416 | 20240314 | 122600 | 3334656650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 417 | 20240314 | 122500 | 3334656650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 418 | 20240314 | 122400 | 3334656650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 419 | 20240314 | 122300 | 3334656650 | 22900 | 22850 | 22900 | 22750 | 811 |
| 420 | 20240314 | 122200 | 3316167600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 421 | 20240314 | 122100 | 3316167600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 422 | 20240314 | 122000 | 3316167600 | 22900 | 22900 | 22900 | 22900 | 105 |
| 423 | 20240314 | 121900 | 3313763100 | 22900 | 22900 | 22900 | 22900 | 50 |
| 424 | 20240314 | 121800 | 3312618100 | 22850 | 22800 | 22850 | 22800 | 7 |
| 425 | 20240314 | 121700 | 3312458300 | 22800 | 22900 | 22900 | 22800 | 155 |
| 426 | 20240314 | 121600 | 3308909800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 427 | 20240314 | 121500 | 3308909800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 428 | 20240314 | 121400 | 3308909800 | 22900 | 22800 | 22900 | 22800 | 6 |
| 429 | 20240314 | 121300 | 3308772600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 430 | 20240314 | 121200 | 3308772600 | 22800 | 22800 | 22800 | 22800 | 314 |
| 431 | 20240314 | 121100 | 3301613400 | 22800 | 22800 | 22800 | 22800 | 31 |
| 432 | 20240314 | 121000 | 3300906600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 433 | 20240314 | 120900 | 3300906600 | 22800 | 22800 | 22800 | 22800 | 3 |
| 434 | 20240314 | 120800 | 3300838200 | 22800 | 22800 | 22800 | 22800 | 30 |
| 435 | 20240314 | 120700 | 3300154200 | 22800 | 22800 | 22800 | 22800 | 3 |
| 436 | 20240314 | 120600 | 3300085800 | 22800 | 22800 | 22800 | 22800 | 450 |
| 437 | 20240314 | 120500 | 3289825800 | 22850 | 22800 | 22850 | 22800 | 21 |
| 438 | 20240314 | 120400 | 3289346950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 439 | 20240314 | 120300 | 3289346950 | 22950 | 22950 | 22950 | 22950 | 3 |
| 440 | 20240314 | 120200 | 3289278100 | 22800 | 22800 | 22800 | 22800 | 4 |
| 441 | 20240314 | 120100 | 3289186900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 442 | 20240314 | 120000 | 3289186900 | 22800 | 22800 | 22800 | 22800 | 40 |
| 443 | 20240314 | 115900 | 3288274900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 444 | 20240314 | 115800 | 3288274900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 445 | 20240314 | 115700 | 3288274900 | 22800 | 22800 | 22800 | 22800 | 26 |
| 446 | 20240314 | 115600 | 3287682100 | 22850 | 22850 | 22850 | 22850 | 6 |
| 447 | 20240314 | 115500 | 3287545000 | 22850 | 22850 | 22850 | 22850 | 1 |
| 448 | 20240314 | 115400 | 3287522150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 449 | 20240314 | 115300 | 3287522150 | 22850 | 22850 | 22850 | 22850 | 385 |
| 450 | 20240314 | 115200 | 3278724900 | 22850 | 22850 | 22850 | 22850 | 15 |
| 451 | 20240314 | 115100 | 3278382150 | 22850 | 22900 | 22900 | 22850 | 460 |
| 452 | 20240314 | 115000 | 3267861050 | 22950 | 22950 | 22950 | 22950 | 3 |
| 453 | 20240314 | 114900 | 3267792200 | 23000 | 23000 | 23000 | 22900 | 101 |
| 454 | 20240314 | 114800 | 3265475000 | 23000 | 22950 | 23000 | 22950 | 360 |
| 455 | 20240314 | 114700 | 3257210600 | 22950 | 22900 | 22950 | 22900 | 99 |
| 456 | 20240314 | 114600 | 3254943450 | 22950 | 22950 | 22950 | 22950 | 200 |
| 457 | 20240314 | 114500 | 3250353450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 458 | 20240314 | 114400 | 3250353450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 459 | 20240314 | 114300 | 3250353450 | 22950 | 22900 | 22950 | 22900 | 43 |
| 460 | 20240314 | 114200 | 3249366900 | 22900 | 22900 | 22900 | 22900 | 135 |
| 461 | 20240314 | 114100 | 3246275400 | 22900 | 22850 | 22900 | 22850 | 75 |
| 462 | 20240314 | 114000 | 3244558300 | 22850 | 22850 | 22850 | 22850 | 2 |
| 463 | 20240314 | 113900 | 3244512600 | 22800 | 22800 | 22800 | 22800 | 5 |
| 464 | 20240314 | 113800 | 3244398600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 465 | 20240314 | 113700 | 3244398600 | 22850 | 22900 | 22900 | 22850 | 1395 |
| 466 | 20240314 | 113600 | 3212519650 | 22850 | 22900 | 22900 | 22850 | 41 |
| 467 | 20240314 | 113500 | 3211581000 | 22850 | 22800 | 22850 | 22800 | 88 |
| 468 | 20240314 | 113400 | 3209570250 | 22800 | 22800 | 22800 | 22800 | 40 |
| 469 | 20240314 | 113300 | 3208658250 | 22800 | 22850 | 22850 | 22800 | 3 |
| 470 | 20240314 | 113200 | 3208589800 | 22900 | 22850 | 22900 | 22850 | 131 |
| 471 | 20240314 | 113100 | 3205593100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 472 | 20240314 | 113000 | 3205593100 | 22850 | 22850 | 22850 | 22850 | 21 |
| 473 | 20240314 | 112900 | 3205113250 | 22800 | 22800 | 22800 | 22800 | 214 |
| 474 | 20240314 | 112800 | 3200234050 | 22750 | 22750 | 22750 | 22750 | 150 |
| 475 | 20240314 | 112700 | 3196821550 | 22750 | 22750 | 22750 | 22750 | 133 |
| 476 | 20240314 | 112600 | 3193795800 | 22750 | 22750 | 22750 | 22750 | 27 |
| 477 | 20240314 | 112500 | 3193181550 | 22700 | 22700 | 22700 | 22700 | 30 |
| 478 | 20240314 | 112400 | 3192500550 | 22700 | 22750 | 22750 | 22700 | 1237 |
| 479 | 20240314 | 112300 | 3164406950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 480 | 20240314 | 112200 | 3164406950 | 22900 | 22900 | 22900 | 22900 | 1 |
| 481 | 20240314 | 112100 | 3164384050 | 22900 | 22750 | 22900 | 22750 | 65 |
| 482 | 20240314 | 112000 | 3162897600 | 22750 | 22750 | 22800 | 22750 | 479 |
| 483 | 20240314 | 111900 | 3152000300 | 22750 | 22800 | 22800 | 22750 | 55 |
| 484 | 20240314 | 111800 | 3150748300 | 22800 | 22900 | 22900 | 22800 | 2500 |
| 485 | 20240314 | 111700 | 3093641400 | 22950 | 22950 | 22950 | 22950 | 1 |
| 486 | 20240314 | 111600 | 3093618450 | 22900 | 22950 | 22950 | 22900 | 421 |
| 487 | 20240314 | 111500 | 3083961600 | 22950 | 22900 | 22950 | 22900 | 384 |
| 488 | 20240314 | 111400 | 3075150850 | 22900 | 22900 | 22900 | 22900 | 203 |
| 489 | 20240314 | 111300 | 3070502150 | 22900 | 22900 | 22900 | 22900 | 31 |
| 490 | 20240314 | 111200 | 3069792250 | 22900 | 22900 | 22900 | 22900 | 22 |
| 491 | 20240314 | 111100 | 3069288450 | 22900 | 22900 | 22900 | 22900 | 5 |
| 492 | 20240314 | 111000 | 3069173950 | 22900 | 22900 | 22900 | 22900 | 30 |
| 493 | 20240314 | 110900 | 3068486950 | 22850 | 22850 | 22850 | 22850 | 209 |
| 494 | 20240314 | 110800 | 3063711300 | 22850 | 22850 | 22850 | 22850 | 127 |
| 495 | 20240314 | 110700 | 3060809350 | 22850 | 22850 | 22850 | 22850 | 160 |
| 496 | 20240314 | 110600 | 3057153350 | 22800 | 22800 | 22800 | 22800 | 8 |
| 497 | 20240314 | 110500 | 3056970950 | 22800 | 22800 | 22800 | 22800 | 1 |
| 498 | 20240314 | 110400 | 3056948150 | 22800 | 22800 | 22800 | 22800 | 30 |
| 499 | 20240314 | 110300 | 3056264150 | 22850 | 22850 | 22850 | 22850 | 23 |
| 500 | 20240314 | 110200 | 3055738600 | 22800 | 22750 | 22800 | 22750 | 16 |
| 501 | 20240314 | 110100 | 3055374550 | 22750 | 22750 | 22750 | 22750 | 1 |
| 502 | 20240314 | 110000 | 3055351800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 503 | 20240314 | 105900 | 3055351800 | 22750 | 22750 | 22750 | 22750 | 510 |
| 504 | 20240314 | 105800 | 3043749300 | 22700 | 22700 | 22700 | 22700 | 820 |
| 505 | 20240314 | 105700 | 3025135300 | 22700 | 22750 | 22750 | 22700 | 239 |
| 506 | 20240314 | 105600 | 3019703550 | 22750 | 22850 | 22850 | 22700 | 2509 |
| 507 | 20240314 | 105500 | 2962594100 | 22900 | 22850 | 22900 | 22850 | 212 |
| 508 | 20240314 | 105400 | 2957749600 | 22900 | 22850 | 22950 | 22850 | 74 |
| 509 | 20240314 | 105300 | 2956056100 | 22850 | 22850 | 22850 | 22850 | 55 |
| 510 | 20240314 | 105200 | 2954799350 | 22850 | 22850 | 22850 | 22850 | 50 |
| 511 | 20240314 | 105100 | 2953656850 | 22900 | 22900 | 22900 | 22850 | 276 |
| 512 | 20240314 | 105000 | 2947345500 | 22950 | 22950 | 22950 | 22950 | 1 |
| 513 | 20240314 | 104900 | 2947322550 | 22900 | 22900 | 22900 | 22900 | 106 |
| 514 | 20240314 | 104800 | 2944895150 | 22900 | 22900 | 22900 | 22800 | 610 |
| 515 | 20240314 | 104700 | 2930970300 | 22900 | 22900 | 22900 | 22900 | 10 |
| 516 | 20240314 | 104600 | 2930741300 | 22850 | 22900 | 22900 | 22850 | 650 |
| 517 | 20240314 | 104500 | 2915874300 | 22950 | 22950 | 22950 | 22950 | 64 |
| 518 | 20240314 | 104400 | 2914405500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 519 | 20240314 | 104300 | 2914405500 | 23050 | 22850 | 23050 | 22850 | 560 |
| 520 | 20240314 | 104200 | 2901575600 | 22900 | 22900 | 22900 | 22900 | 1029 |
| 521 | 20240314 | 104100 | 2878011500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 522 | 20240314 | 104000 | 2878011500 | 22950 | 23000 | 23000 | 22950 | 2053 |
| 523 | 20240314 | 103900 | 2830894600 | 22950 | 23000 | 23000 | 22950 | 500 |
| 524 | 20240314 | 103800 | 2819399600 | 23000 | 23050 | 23050 | 23000 | 22 |
| 525 | 20240314 | 103700 | 2818893550 | 23050 | 23050 | 23050 | 23050 | 10 |
| 526 | 20240314 | 103600 | 2818663050 | 23050 | 23050 | 23050 | 22950 | 60 |
| 527 | 20240314 | 103500 | 2817282500 | 23050 | 23000 | 23050 | 22950 | 218 |
| 528 | 20240314 | 103400 | 2812268350 | 23000 | 23000 | 23000 | 23000 | 5 |
| 529 | 20240314 | 103300 | 2812153350 | 23000 | 23000 | 23000 | 23000 | 57 |
| 530 | 20240314 | 103200 | 2810842350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 531 | 20240314 | 103100 | 2810842350 | 23000 | 22950 | 23000 | 22950 | 101 |
| 532 | 20240314 | 103000 | 2808524350 | 23000 | 23000 | 23000 | 23000 | 30 |
| 533 | 20240314 | 102900 | 2807834350 | 22950 | 22950 | 22950 | 22950 | 119 |
| 534 | 20240314 | 102800 | 2805103300 | 22900 | 22950 | 22950 | 22900 | 218 |
| 535 | 20240314 | 102700 | 2800105950 | 22950 | 22950 | 22950 | 22950 | 238 |
| 536 | 20240314 | 102600 | 2794643850 | 22950 | 22900 | 22950 | 22900 | 208 |
| 537 | 20240314 | 102500 | 2789870650 | 22950 | 22950 | 22950 | 22900 | 390 |
| 538 | 20240314 | 102400 | 2780924500 | 22950 | 23000 | 23000 | 22950 | 1093 |
| 539 | 20240314 | 102300 | 2755838650 | 23000 | 23050 | 23050 | 23000 | 1961 |
| 540 | 20240314 | 102200 | 2710721800 | 23050 | 23050 | 23050 | 23050 | 159 |
| 541 | 20240314 | 102100 | 2707056850 | 23050 | 23100 | 23100 | 23050 | 262 |
| 542 | 20240314 | 102000 | 2701004900 | 23150 | 23150 | 23150 | 23150 | 10 |
| 543 | 20240314 | 101900 | 2700773400 | 23050 | 23050 | 23100 | 23050 | 650 |
| 544 | 20240314 | 101800 | 2685790850 | 23200 | 23050 | 23200 | 23050 | 213 |
| 545 | 20240314 | 101700 | 2680880750 | 23150 | 23100 | 23150 | 23100 | 607 |
| 546 | 20240314 | 101600 | 2666856500 | 23050 | 23050 | 23050 | 23050 | 89 |
| 547 | 20240314 | 101500 | 2664805050 | 23050 | 23050 | 23050 | 23050 | 166 |
| 548 | 20240314 | 101400 | 2660978750 | 23050 | 23100 | 23100 | 23050 | 566 |
| 549 | 20240314 | 101300 | 2647911700 | 23100 | 23050 | 23100 | 23050 | 54 |
| 550 | 20240314 | 101200 | 2646666800 | 23050 | 23050 | 23100 | 23050 | 77 |
| 551 | 20240314 | 101100 | 2644891700 | 23100 | 23050 | 23100 | 23050 | 50 |
| 552 | 20240314 | 101000 | 2643739100 | 23050 | 23100 | 23100 | 23000 | 3513 |
| 553 | 20240314 | 100900 | 2562881000 | 23050 | 23250 | 23250 | 23050 | 2885 |
| 554 | 20240314 | 100800 | 2496241450 | 23150 | 23300 | 23350 | 23150 | 3750 |
| 555 | 20240314 | 100700 | 2409039200 | 23300 | 23300 | 23300 | 23300 | 335 |
| 556 | 20240314 | 100600 | 2401233700 | 23350 | 23350 | 23350 | 23350 | 469 |
| 557 | 20240314 | 100500 | 2390282550 | 23400 | 23500 | 23500 | 23400 | 911 |
| 558 | 20240314 | 100400 | 2368936450 | 23450 | 23500 | 23500 | 23450 | 99 |
| 559 | 20240314 | 100300 | 2366610050 | 23500 | 23600 | 23600 | 23500 | 343 |
| 560 | 20240314 | 100200 | 2358536450 | 23600 | 23500 | 23600 | 23500 | 1944 |
| 561 | 20240314 | 100100 | 2312731200 | 23500 | 23400 | 23500 | 23400 | 1390 |
| 562 | 20240314 | 100000 | 2280110900 | 23400 | 23400 | 23400 | 23400 | 490 |
| 563 | 20240314 | 095900 | 2268644900 | 23400 | 23400 | 23400 | 23400 | 181 |
| 564 | 20240314 | 095800 | 2264409500 | 23400 | 23400 | 23400 | 23400 | 59 |
| 565 | 20240314 | 095700 | 2263028900 | 23400 | 23400 | 23450 | 23400 | 128 |
| 566 | 20240314 | 095600 | 2260030000 | 23450 | 23400 | 23450 | 23350 | 1090 |
| 567 | 20240314 | 095500 | 2234539250 | 23450 | 23450 | 23500 | 23400 | 601 |
| 568 | 20240314 | 095400 | 2220438650 | 23450 | 23450 | 23450 | 23450 | 1008 |
| 569 | 20240314 | 095300 | 2196801050 | 23400 | 23450 | 23450 | 23400 | 29 |
| 570 | 20240314 | 095200 | 2196122300 | 23400 | 23400 | 23450 | 23350 | 608 |
| 571 | 20240314 | 095100 | 2181894500 | 23400 | 23400 | 23400 | 23400 | 233 |
| 572 | 20240314 | 095000 | 2176442300 | 23400 | 23400 | 23450 | 23400 | 426 |
| 573 | 20240314 | 094900 | 2166469350 | 23350 | 23350 | 23400 | 23300 | 342 |
| 574 | 20240314 | 094800 | 2158479300 | 23300 | 23300 | 23300 | 23300 | 100 |
| 575 | 20240314 | 094700 | 2156149300 | 23350 | 23350 | 23350 | 23350 | 216 |
| 576 | 20240314 | 094600 | 2151105700 | 23400 | 23350 | 23400 | 23350 | 225 |
| 577 | 20240314 | 094500 | 2145851900 | 23400 | 23400 | 23450 | 23400 | 383 |
| 578 | 20240314 | 094400 | 2136882100 | 23300 | 23300 | 23400 | 23250 | 434 |
| 579 | 20240314 | 094300 | 2126777800 | 23450 | 23300 | 23450 | 23250 | 433 |
| 580 | 20240314 | 094200 | 2116653300 | 23250 | 23200 | 23250 | 23200 | 12 |
| 581 | 20240314 | 094100 | 2116374350 | 23300 | 23250 | 23300 | 23250 | 124 |
| 582 | 20240314 | 094000 | 2113491300 | 23300 | 23200 | 23300 | 23200 | 626 |
| 583 | 20240314 | 093900 | 2098941550 | 23200 | 23150 | 23200 | 23150 | 122 |
| 584 | 20240314 | 093800 | 2096112250 | 23150 | 23200 | 23200 | 23150 | 72 |
| 585 | 20240314 | 093700 | 2094442100 | 23200 | 23200 | 23200 | 23200 | 40 |
| 586 | 20240314 | 093600 | 2093514100 | 23150 | 23150 | 23200 | 23150 | 222 |
| 587 | 20240314 | 093500 | 2088369750 | 23200 | 23150 | 23200 | 23100 | 319 |
| 588 | 20240314 | 093400 | 2080986600 | 23150 | 23100 | 23150 | 23100 | 368 |
| 589 | 20240314 | 093300 | 2072477550 | 23100 | 23150 | 23200 | 23100 | 3384 |
| 590 | 20240314 | 093200 | 1994248050 | 23150 | 23200 | 23250 | 23150 | 839 |
| 591 | 20240314 | 093100 | 1974782150 | 23200 | 23200 | 23200 | 23150 | 353 |
| 592 | 20240314 | 093000 | 1966595250 | 23250 | 23300 | 23300 | 23150 | 1724 |
| 593 | 20240314 | 092900 | 1926620300 | 23300 | 23250 | 23300 | 23200 | 1150 |
| 594 | 20240314 | 092800 | 1899904250 | 23250 | 23300 | 23350 | 23250 | 490 |
| 595 | 20240314 | 092700 | 1888504250 | 23300 | 23350 | 23400 | 23300 | 3049 |
| 596 | 20240314 | 092600 | 1817402600 | 23400 | 23400 | 23450 | 23400 | 1314 |
| 597 | 20240314 | 092500 | 1786652300 | 23450 | 23400 | 23450 | 23400 | 796 |
| 598 | 20240314 | 092400 | 1767991350 | 23400 | 23400 | 23450 | 23400 | 171 |
| 599 | 20240314 | 092300 | 1763987750 | 23450 | 23450 | 23450 | 23400 | 155 |
| 600 | 20240314 | 092200 | 1760353200 | 23450 | 23400 | 23450 | 23400 | 150 |
| 601 | 20240314 | 092100 | 1756837700 | 23400 | 23450 | 23450 | 23350 | 1016 |
| 602 | 20240314 | 092000 | 1733062500 | 23400 | 23400 | 23400 | 23400 | 725 |
| 603 | 20240314 | 091900 | 1716097500 | 23400 | 23450 | 23500 | 23400 | 1713 |
| 604 | 20240314 | 091800 | 1676011050 | 23450 | 23550 | 23550 | 23450 | 1362 |
| 605 | 20240314 | 091700 | 1644037400 | 23500 | 23500 | 23600 | 23500 | 1427 |
| 606 | 20240314 | 091600 | 1610491950 | 23500 | 23500 | 23550 | 23450 | 748 |
| 607 | 20240314 | 091500 | 1592897900 | 23500 | 23600 | 23600 | 23500 | 1393 |
| 608 | 20240314 | 091400 | 1560112650 | 23600 | 23650 | 23650 | 23550 | 904 |
| 609 | 20240314 | 091300 | 1538785250 | 23600 | 23600 | 23650 | 23550 | 1760 |
| 610 | 20240314 | 091200 | 1497208800 | 23600 | 23750 | 23800 | 23600 | 5527 |
| 611 | 20240314 | 091100 | 1366083950 | 23750 | 23650 | 23750 | 23600 | 2829 |
| 612 | 20240314 | 091000 | 1299109600 | 23600 | 23600 | 23700 | 23550 | 2053 |
| 613 | 20240314 | 090900 | 1250636000 | 23600 | 23500 | 23700 | 23500 | 3555 |
| 614 | 20240314 | 090800 | 1166725400 | 23500 | 23700 | 23700 | 23450 | 3732 |
| 615 | 20240314 | 090700 | 1078805200 | 23600 | 23650 | 23750 | 23600 | 2554 |
| 616 | 20240314 | 090600 | 1018293550 | 23700 | 23750 | 23800 | 23600 | 5182 |
| 617 | 20240314 | 090500 | 895383900 | 23750 | 23800 | 23800 | 23650 | 6615 |
| 618 | 20240314 | 090400 | 738352900 | 23750 | 23450 | 23800 | 23450 | 12385 |
| 619 | 20240314 | 090300 | 445025500 | 23450 | 23350 | 23600 | 23350 | 7031 |
| 620 | 20240314 | 090200 | 280057550 | 23350 | 23300 | 23450 | 23250 | 7713 |
| 621 | 20240314 | 090100 | 99830350 | 23300 | 22850 | 23300 | 22850 | 2678 |
| 622 | 20240314 | 090000 | 37992250 | 22850 | 22800 | 22950 | 22800 | 1661 |