32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 190000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 6981 |
| 3 | 20240314 | 185900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20240314 | 185800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20240314 | 185700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20240314 | 185600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20240314 | 185500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20240314 | 185400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20240314 | 185300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20240314 | 185200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20240314 | 185100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20240314 | 185000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20240314 | 184900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20240314 | 184800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20240314 | 184700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20240314 | 184600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20240314 | 184500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20240314 | 184400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20240314 | 184300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20240314 | 184200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20240314 | 184100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20240314 | 184000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20240314 | 183900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20240314 | 183800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20240314 | 183700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20240314 | 183600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20240314 | 183500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20240314 | 183400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20240314 | 183300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20240314 | 183200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20240314 | 183100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20240314 | 183000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 6981 |
| 33 | 20240314 | 182900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20240314 | 182800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20240314 | 182700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20240314 | 182600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20240314 | 182500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20240314 | 182400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20240314 | 182300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20240314 | 182200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20240314 | 182100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20240314 | 182000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20240314 | 181900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20240314 | 181800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20240314 | 181700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20240314 | 181600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20240314 | 181500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20240314 | 181400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20240314 | 181300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20240314 | 181200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20240314 | 181100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20240314 | 181000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20240314 | 180900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20240314 | 180800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20240314 | 180700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20240314 | 180600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20240314 | 180500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20240314 | 180400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20240314 | 180300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20240314 | 180200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20240314 | 180100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20240314 | 180000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 6981 |
| 63 | 20240314 | 175900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20240314 | 175800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20240314 | 175700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20240314 | 175600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20240314 | 175500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20240314 | 175400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20240314 | 175300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20240314 | 175200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20240314 | 175100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20240314 | 175000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20240314 | 174900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20240314 | 174800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20240314 | 174700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20240314 | 174600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20240314 | 174500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20240314 | 174400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20240314 | 174300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20240314 | 174200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20240314 | 174100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20240314 | 174000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20240314 | 173900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20240314 | 173800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20240314 | 173700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20240314 | 173600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20240314 | 173500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20240314 | 173400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20240314 | 173300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20240314 | 173200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20240314 | 173100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20240314 | 173000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 6981 |
| 93 | 20240314 | 172900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20240314 | 172800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20240314 | 172700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20240314 | 172600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20240314 | 172500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20240314 | 172400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20240314 | 172300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20240314 | 172200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20240314 | 172100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20240314 | 172000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20240314 | 171900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20240314 | 171800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20240314 | 171700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20240314 | 171600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20240314 | 171500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20240314 | 171400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20240314 | 171300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20240314 | 171200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20240314 | 171100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20240314 | 171000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20240314 | 170900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20240314 | 170800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20240314 | 170700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20240314 | 170600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20240314 | 170500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20240314 | 170400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20240314 | 170300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20240314 | 170200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20240314 | 170100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20240314 | 170000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 6981 |
| 123 | 20240314 | 165900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20240314 | 165800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20240314 | 165700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20240314 | 165600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20240314 | 165500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20240314 | 165400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20240314 | 165300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20240314 | 165200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20240314 | 165100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20240314 | 165000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20240314 | 164900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20240314 | 164800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20240314 | 164700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20240314 | 164600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20240314 | 164500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20240314 | 164400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20240314 | 164300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20240314 | 164200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20240314 | 164100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20240314 | 164000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20240314 | 163900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20240314 | 163800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20240314 | 163700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20240314 | 163600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20240314 | 163500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20240314 | 163400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20240314 | 163300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20240314 | 163200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20240314 | 163100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20240314 | 163000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 6981 |
| 153 | 20240314 | 162900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20240314 | 162800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20240314 | 162700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20240314 | 162600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20240314 | 162500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20240314 | 162400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20240314 | 162300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20240314 | 162200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20240314 | 162100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20240314 | 162000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20240314 | 161900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20240314 | 161800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20240314 | 161700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20240314 | 161600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20240314 | 161500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20240314 | 161400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20240314 | 161300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20240314 | 161200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20240314 | 161100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20240314 | 161000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20240314 | 160900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20240314 | 160800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20240314 | 160700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20240314 | 160600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20240314 | 160500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20240314 | 160400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20240314 | 160300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20240314 | 160200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20240314 | 160100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20240314 | 160000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 6981 |
| 183 | 20240314 | 155900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20240314 | 155800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20240314 | 155700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20240314 | 155600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20240314 | 155500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20240314 | 155400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20240314 | 155300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20240314 | 155200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20240314 | 155100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20240314 | 155000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20240314 | 154900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20240314 | 154800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20240314 | 154700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20240314 | 154600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20240314 | 154500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20240314 | 154400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20240314 | 154300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20240314 | 154200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20240314 | 154100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20240314 | 154000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20240314 | 153900 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20240314 | 153800 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240314 | 153700 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240314 | 153600 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240314 | 153500 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240314 | 153400 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240314 | 153300 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20240314 | 153200 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20240314 | 153100 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20240314 | 153000 | 9678488100 | 43800 | 43800 | 43800 | 43800 | 13962 |
| 213 | 20240314 | 152900 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240314 | 152800 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240314 | 152700 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240314 | 152600 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240314 | 152500 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240314 | 152400 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240314 | 152300 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240314 | 152200 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240314 | 152100 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240314 | 152000 | 9372720300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240314 | 151900 | 9372720300 | 44000 | 43950 | 44000 | 43850 | 1018 |
| 224 | 20240314 | 151800 | 9328044000 | 43900 | 44050 | 44100 | 43900 | 454 |
| 225 | 20240314 | 151700 | 9308087600 | 44050 | 44000 | 44050 | 44000 | 198 |
| 226 | 20240314 | 151600 | 9299365800 | 44050 | 43950 | 44050 | 43950 | 50 |
| 227 | 20240314 | 151500 | 9297166100 | 44000 | 43950 | 44000 | 43950 | 737 |
| 228 | 20240314 | 151400 | 9264743500 | 43950 | 43950 | 44000 | 43950 | 866 |
| 229 | 20240314 | 151300 | 9226675300 | 43900 | 43950 | 43950 | 43900 | 99 |
| 230 | 20240314 | 151200 | 9222327500 | 43950 | 43900 | 43950 | 43900 | 481 |
| 231 | 20240314 | 151100 | 9201210700 | 43950 | 43900 | 43950 | 43900 | 34 |
| 232 | 20240314 | 151000 | 9199716700 | 43900 | 43950 | 43950 | 43900 | 53 |
| 233 | 20240314 | 150900 | 9197389100 | 43950 | 44000 | 44000 | 43900 | 300 |
| 234 | 20240314 | 150800 | 9184210650 | 43950 | 43950 | 43950 | 43950 | 331 |
| 235 | 20240314 | 150700 | 9169663200 | 43900 | 43900 | 43900 | 43900 | 151 |
| 236 | 20240314 | 150600 | 9163034300 | 43900 | 44000 | 44050 | 43900 | 741 |
| 237 | 20240314 | 150500 | 9130485650 | 44000 | 44000 | 44000 | 44000 | 126 |
| 238 | 20240314 | 150400 | 9124941650 | 43950 | 44000 | 44000 | 43950 | 339 |
| 239 | 20240314 | 150300 | 9110026700 | 44000 | 44000 | 44000 | 43950 | 303 |
| 240 | 20240314 | 150200 | 9096703350 | 44000 | 44050 | 44050 | 43950 | 626 |
| 241 | 20240314 | 150100 | 9069168350 | 44050 | 44050 | 44100 | 43950 | 1455 |
| 242 | 20240314 | 150000 | 9005141300 | 44050 | 44000 | 44050 | 44000 | 546 |
| 243 | 20240314 | 145900 | 8981098750 | 44050 | 44050 | 44050 | 44000 | 84 |
| 244 | 20240314 | 145800 | 8977398650 | 44050 | 44000 | 44050 | 44000 | 55 |
| 245 | 20240314 | 145700 | 8974976050 | 44000 | 44100 | 44100 | 44000 | 509 |
| 246 | 20240314 | 145600 | 8952575650 | 44050 | 44000 | 44050 | 44000 | 48 |
| 247 | 20240314 | 145500 | 8950462050 | 44000 | 44050 | 44150 | 44000 | 188 |
| 248 | 20240314 | 145400 | 8942180700 | 44050 | 44150 | 44150 | 44000 | 490 |
| 249 | 20240314 | 145300 | 8920595750 | 44050 | 44100 | 44100 | 44050 | 610 |
| 250 | 20240314 | 145200 | 8893715950 | 44100 | 44200 | 44200 | 44100 | 24 |
| 251 | 20240314 | 145100 | 8892655550 | 44200 | 44150 | 44200 | 44050 | 238 |
| 252 | 20240314 | 145000 | 8882162850 | 44200 | 44150 | 44200 | 44150 | 368 |
| 253 | 20240314 | 144900 | 8865905500 | 44100 | 44050 | 44100 | 44050 | 26 |
| 254 | 20240314 | 144800 | 8864759050 | 44100 | 44100 | 44100 | 44000 | 987 |
| 255 | 20240314 | 144700 | 8821296000 | 44100 | 44050 | 44100 | 44000 | 510 |
| 256 | 20240314 | 144600 | 8798808400 | 44050 | 44000 | 44100 | 44000 | 612 |
| 257 | 20240314 | 144500 | 8771841700 | 44050 | 44100 | 44100 | 44000 | 704 |
| 258 | 20240314 | 144400 | 8740809650 | 44100 | 44100 | 44150 | 44100 | 59 |
| 259 | 20240314 | 144300 | 8738207600 | 44100 | 44100 | 44150 | 44100 | 260 |
| 260 | 20240314 | 144200 | 8726733300 | 44100 | 44100 | 44150 | 44100 | 283 |
| 261 | 20240314 | 144100 | 8714251650 | 44100 | 44100 | 44200 | 44100 | 216 |
| 262 | 20240314 | 144000 | 8704714500 | 44100 | 44100 | 44200 | 44100 | 78 |
| 263 | 20240314 | 143900 | 8701272100 | 44200 | 44200 | 44200 | 44100 | 275 |
| 264 | 20240314 | 143800 | 8689142600 | 44100 | 44050 | 44100 | 44050 | 232 |
| 265 | 20240314 | 143700 | 8678913700 | 44100 | 44050 | 44100 | 44050 | 340 |
| 266 | 20240314 | 143600 | 8663935700 | 44050 | 44100 | 44150 | 44050 | 478 |
| 267 | 20240314 | 143500 | 8642855850 | 44100 | 44200 | 44200 | 44100 | 1453 |
| 268 | 20240314 | 143400 | 8578705100 | 44200 | 44200 | 44250 | 44200 | 165 |
| 269 | 20240314 | 143300 | 8571411600 | 44200 | 44250 | 44250 | 44200 | 196 |
| 270 | 20240314 | 143200 | 8562748050 | 44200 | 44250 | 44250 | 44200 | 79 |
| 271 | 20240314 | 143100 | 8559252450 | 44300 | 44200 | 44300 | 44200 | 21 |
| 272 | 20240314 | 143000 | 8558323250 | 44300 | 44300 | 44300 | 44200 | 461 |
| 273 | 20240314 | 142900 | 8537921050 | 44200 | 44200 | 44300 | 44200 | 32 |
| 274 | 20240314 | 142800 | 8536506550 | 44200 | 44200 | 44250 | 44200 | 399 |
| 275 | 20240314 | 142700 | 8518870200 | 44200 | 44250 | 44300 | 44200 | 415 |
| 276 | 20240314 | 142600 | 8500521850 | 44250 | 44250 | 44300 | 44250 | 13 |
| 277 | 20240314 | 142500 | 8499946550 | 44300 | 44200 | 44300 | 44200 | 64 |
| 278 | 20240314 | 142400 | 8497114600 | 44200 | 44300 | 44300 | 44200 | 235 |
| 279 | 20240314 | 142300 | 8486719250 | 44300 | 44300 | 44350 | 44250 | 43 |
| 280 | 20240314 | 142200 | 8484813950 | 44300 | 44250 | 44300 | 44250 | 406 |
| 281 | 20240314 | 142100 | 8466838600 | 44200 | 44200 | 44250 | 44150 | 229 |
| 282 | 20240314 | 142000 | 8456724850 | 44200 | 44150 | 44200 | 44150 | 158 |
| 283 | 20240314 | 141900 | 8449748400 | 44150 | 44250 | 44250 | 44150 | 24 |
| 284 | 20240314 | 141800 | 8448687250 | 44200 | 44200 | 44250 | 44150 | 220 |
| 285 | 20240314 | 141700 | 8438964100 | 44200 | 44300 | 44300 | 44200 | 361 |
| 286 | 20240314 | 141600 | 8422989100 | 44250 | 44300 | 44300 | 44250 | 293 |
| 287 | 20240314 | 141500 | 8410009750 | 44300 | 44300 | 44350 | 44250 | 213 |
| 288 | 20240314 | 141400 | 8400577650 | 44300 | 44350 | 44350 | 44300 | 21 |
| 289 | 20240314 | 141300 | 8399647000 | 44300 | 44250 | 44300 | 44250 | 134 |
| 290 | 20240314 | 141200 | 8393712450 | 44300 | 44350 | 44350 | 44250 | 202 |
| 291 | 20240314 | 141100 | 8384773250 | 44250 | 44250 | 44300 | 44250 | 205 |
| 292 | 20240314 | 141000 | 8375692050 | 44300 | 44250 | 44300 | 44250 | 46 |
| 293 | 20240314 | 140900 | 8373654400 | 44300 | 44250 | 44300 | 44250 | 238 |
| 294 | 20240314 | 140800 | 8363119750 | 44250 | 44350 | 44350 | 44250 | 9 |
| 295 | 20240314 | 140700 | 8362720900 | 44250 | 44250 | 44350 | 44250 | 131 |
| 296 | 20240314 | 140600 | 8356914150 | 44250 | 44300 | 44300 | 44250 | 303 |
| 297 | 20240314 | 140500 | 8343502950 | 44300 | 44350 | 44350 | 44300 | 6 |
| 298 | 20240314 | 140400 | 8343237100 | 44300 | 44350 | 44350 | 44250 | 58 |
| 299 | 20240314 | 140300 | 8340665250 | 44450 | 44250 | 44450 | 44200 | 284 |
| 300 | 20240314 | 140200 | 8328098350 | 44350 | 44500 | 44500 | 44300 | 927 |
| 301 | 20240314 | 140100 | 8287011700 | 44400 | 44600 | 44600 | 44400 | 166 |
| 302 | 20240314 | 140000 | 8279619900 | 44600 | 44700 | 44700 | 44550 | 78 |
| 303 | 20240314 | 135900 | 8276138900 | 44750 | 44650 | 44750 | 44650 | 564 |
| 304 | 20240314 | 135800 | 8250916500 | 44600 | 44550 | 44650 | 44550 | 25 |
| 305 | 20240314 | 135700 | 8249800400 | 44650 | 44700 | 44700 | 44500 | 274 |
| 306 | 20240314 | 135600 | 8237567700 | 44700 | 44550 | 44700 | 44500 | 337 |
| 307 | 20240314 | 135500 | 8222532600 | 44600 | 44500 | 44600 | 44350 | 944 |
| 308 | 20240314 | 135400 | 8180513900 | 44450 | 44350 | 44450 | 44300 | 261 |
| 309 | 20240314 | 135300 | 8168931250 | 44400 | 44400 | 44400 | 44400 | 207 |
| 310 | 20240314 | 135200 | 8159740450 | 44300 | 44300 | 44400 | 44300 | 56 |
| 311 | 20240314 | 135100 | 8157257850 | 44300 | 44400 | 44400 | 44300 | 211 |
| 312 | 20240314 | 135000 | 8147902600 | 44400 | 44350 | 44400 | 44350 | 13 |
| 313 | 20240314 | 134900 | 8147325750 | 44350 | 44350 | 44400 | 44250 | 242 |
| 314 | 20240314 | 134800 | 8136591000 | 44350 | 44250 | 44350 | 44200 | 378 |
| 315 | 20240314 | 134700 | 8119856200 | 44250 | 44300 | 44300 | 44250 | 72 |
| 316 | 20240314 | 134600 | 8116666700 | 44300 | 44300 | 44350 | 44200 | 78 |
| 317 | 20240314 | 134500 | 8113207650 | 44200 | 44300 | 44350 | 44200 | 177 |
| 318 | 20240314 | 134400 | 8105372050 | 44300 | 44200 | 44300 | 44200 | 2436 |
| 319 | 20240314 | 134300 | 7997698950 | 44200 | 44250 | 44350 | 44200 | 234 |
| 320 | 20240314 | 134200 | 7987344100 | 44150 | 44200 | 44200 | 44150 | 194 |
| 321 | 20240314 | 134100 | 7978771050 | 44250 | 44250 | 44250 | 44250 | 8 |
| 322 | 20240314 | 134000 | 7978417050 | 44200 | 44150 | 44200 | 44150 | 35 |
| 323 | 20240314 | 133900 | 7976870100 | 44150 | 44250 | 44250 | 44150 | 222 |
| 324 | 20240314 | 133800 | 7967060500 | 44200 | 44250 | 44250 | 44200 | 10 |
| 325 | 20240314 | 133700 | 7966618050 | 44200 | 44200 | 44250 | 44150 | 81 |
| 326 | 20240314 | 133600 | 7963040850 | 44200 | 44150 | 44300 | 44100 | 768 |
| 327 | 20240314 | 133500 | 7929130900 | 44200 | 44350 | 44350 | 44200 | 327 |
| 328 | 20240314 | 133400 | 7914676100 | 44200 | 44250 | 44350 | 44200 | 918 |
| 329 | 20240314 | 133300 | 7874069600 | 44350 | 44250 | 44350 | 44250 | 240 |
| 330 | 20240314 | 133200 | 7863446950 | 44300 | 44300 | 44350 | 44250 | 277 |
| 331 | 20240314 | 133100 | 7851176750 | 44350 | 44350 | 44350 | 44300 | 95 |
| 332 | 20240314 | 133000 | 7846966000 | 44400 | 44400 | 44400 | 44300 | 227 |
| 333 | 20240314 | 132900 | 7836897800 | 44350 | 44350 | 44350 | 44350 | 13 |
| 334 | 20240314 | 132800 | 7836321250 | 44350 | 44400 | 44400 | 44350 | 134 |
| 335 | 20240314 | 132700 | 7830371900 | 44400 | 44400 | 44400 | 44300 | 225 |
| 336 | 20240314 | 132600 | 7820388050 | 44450 | 44350 | 44450 | 44300 | 186 |
| 337 | 20240314 | 132500 | 7812130900 | 44400 | 44350 | 44400 | 44350 | 47 |
| 338 | 20240314 | 132400 | 7810046400 | 44350 | 44350 | 44350 | 44300 | 197 |
| 339 | 20240314 | 132300 | 7801312300 | 44350 | 44400 | 44400 | 44300 | 137 |
| 340 | 20240314 | 132200 | 7795235500 | 44400 | 44250 | 44400 | 44250 | 237 |
| 341 | 20240314 | 132100 | 7784741550 | 44300 | 44350 | 44350 | 44250 | 217 |
| 342 | 20240314 | 132000 | 7775134450 | 44350 | 44350 | 44400 | 44350 | 137 |
| 343 | 20240314 | 131900 | 7769058000 | 44350 | 44300 | 44350 | 44250 | 112 |
| 344 | 20240314 | 131800 | 7764099550 | 44300 | 44350 | 44400 | 44250 | 266 |
| 345 | 20240314 | 131700 | 7752317400 | 44300 | 44400 | 44400 | 44300 | 98 |
| 346 | 20240314 | 131600 | 7747975200 | 44400 | 44400 | 44450 | 44400 | 312 |
| 347 | 20240314 | 131500 | 7734122350 | 44400 | 44350 | 44450 | 44250 | 474 |
| 348 | 20240314 | 131400 | 7713124800 | 44350 | 44350 | 44350 | 44350 | 1 |
| 349 | 20240314 | 131300 | 7713080450 | 44450 | 44400 | 44450 | 44350 | 237 |
| 350 | 20240314 | 131200 | 7702565500 | 44500 | 44500 | 44500 | 44350 | 1110 |
| 351 | 20240314 | 131100 | 7653307000 | 44500 | 44400 | 44500 | 44400 | 148 |
| 352 | 20240314 | 131000 | 7646735100 | 44400 | 44500 | 44500 | 44400 | 17 |
| 353 | 20240314 | 130900 | 7645979700 | 44500 | 44500 | 44500 | 44400 | 659 |
| 354 | 20240314 | 130800 | 7616719400 | 44400 | 44400 | 44500 | 44400 | 217 |
| 355 | 20240314 | 130700 | 7607084000 | 44400 | 44500 | 44500 | 44400 | 397 |
| 356 | 20240314 | 130600 | 7589440650 | 44500 | 44450 | 44500 | 44450 | 112 |
| 357 | 20240314 | 130500 | 7584461800 | 44450 | 44600 | 44600 | 44450 | 181 |
| 358 | 20240314 | 130400 | 7576413550 | 44600 | 44500 | 44600 | 44450 | 368 |
| 359 | 20240314 | 130300 | 7560038100 | 44500 | 44500 | 44600 | 44500 | 146 |
| 360 | 20240314 | 130200 | 7553541000 | 44550 | 44700 | 44700 | 44550 | 584 |
| 361 | 20240314 | 130100 | 7527505650 | 44600 | 44600 | 44600 | 44600 | 31 |
| 362 | 20240314 | 130000 | 7526123050 | 44650 | 44700 | 44700 | 44650 | 64 |
| 363 | 20240314 | 125900 | 7523262300 | 44700 | 44700 | 44750 | 44700 | 41 |
| 364 | 20240314 | 125800 | 7521429550 | 44700 | 44700 | 44750 | 44600 | 327 |
| 365 | 20240314 | 125700 | 7506813500 | 44700 | 44750 | 44750 | 44700 | 230 |
| 366 | 20240314 | 125600 | 7496531950 | 44750 | 44700 | 44750 | 44700 | 102 |
| 367 | 20240314 | 125500 | 7491967550 | 44700 | 44700 | 44700 | 44700 | 79 |
| 368 | 20240314 | 125400 | 7488436250 | 44700 | 44750 | 44750 | 44700 | 173 |
| 369 | 20240314 | 125300 | 7480702550 | 44800 | 44800 | 44850 | 44800 | 132 |
| 370 | 20240314 | 125200 | 7474788300 | 44800 | 44850 | 44850 | 44800 | 8 |
| 371 | 20240314 | 125100 | 7474429550 | 44800 | 44800 | 44850 | 44800 | 20 |
| 372 | 20240314 | 125000 | 7473533200 | 44800 | 44850 | 44850 | 44800 | 13 |
| 373 | 20240314 | 124900 | 7472950700 | 44800 | 44900 | 44900 | 44800 | 177 |
| 374 | 20240314 | 124800 | 7465012000 | 44900 | 44800 | 44900 | 44800 | 5 |
| 375 | 20240314 | 124700 | 7464787600 | 44850 | 44900 | 44900 | 44850 | 87 |
| 376 | 20240314 | 124600 | 7460884300 | 44900 | 44900 | 44950 | 44900 | 40 |
| 377 | 20240314 | 124500 | 7459087950 | 44950 | 44950 | 45000 | 44950 | 98 |
| 378 | 20240314 | 124400 | 7454678950 | 45000 | 44950 | 45000 | 44950 | 111 |
| 379 | 20240314 | 124300 | 7449685250 | 44900 | 44850 | 44900 | 44800 | 34 |
| 380 | 20240314 | 124200 | 7448158900 | 44850 | 44950 | 44950 | 44850 | 109 |
| 381 | 20240314 | 124100 | 7443262250 | 45000 | 45050 | 45050 | 45000 | 101 |
| 382 | 20240314 | 124000 | 7438716300 | 45050 | 44900 | 45050 | 44900 | 73 |
| 383 | 20240314 | 123900 | 7435430050 | 44950 | 44900 | 44950 | 44900 | 152 |
| 384 | 20240314 | 123800 | 7428598150 | 44950 | 44850 | 44950 | 44850 | 137 |
| 385 | 20240314 | 123700 | 7422451800 | 44850 | 44850 | 44900 | 44800 | 102 |
| 386 | 20240314 | 123600 | 7417873450 | 44850 | 44850 | 44850 | 44850 | 41 |
| 387 | 20240314 | 123500 | 7416034600 | 44850 | 44850 | 44850 | 44800 | 73 |
| 388 | 20240314 | 123400 | 7412762550 | 44800 | 44850 | 44850 | 44800 | 12 |
| 389 | 20240314 | 123300 | 7412224900 | 44850 | 44800 | 44850 | 44750 | 112 |
| 390 | 20240314 | 123200 | 7407206050 | 44800 | 44850 | 44850 | 44800 | 31 |
| 391 | 20240314 | 123100 | 7405816700 | 44800 | 44750 | 44850 | 44750 | 112 |
| 392 | 20240314 | 123000 | 7400798700 | 44750 | 44600 | 44750 | 44600 | 268 |
| 393 | 20240314 | 122900 | 7388837100 | 44550 | 44600 | 44650 | 44550 | 104 |
| 394 | 20240314 | 122800 | 7384201950 | 44500 | 44650 | 44650 | 44500 | 77 |
| 395 | 20240314 | 122700 | 7380773650 | 44500 | 44700 | 44700 | 44500 | 113 |
| 396 | 20240314 | 122600 | 7375728150 | 44650 | 44650 | 44700 | 44500 | 766 |
| 397 | 20240314 | 122500 | 7341639950 | 44700 | 44550 | 44700 | 44500 | 508 |
| 398 | 20240314 | 122400 | 7319014800 | 44550 | 44550 | 44700 | 44550 | 251 |
| 399 | 20240314 | 122300 | 7307825850 | 44600 | 44600 | 44650 | 44600 | 57 |
| 400 | 20240314 | 122200 | 7305283300 | 44600 | 44700 | 44750 | 44600 | 557 |
| 401 | 20240314 | 122100 | 7280427150 | 44800 | 44700 | 44800 | 44700 | 302 |
| 402 | 20240314 | 122000 | 7266927650 | 44750 | 44800 | 44800 | 44750 | 31 |
| 403 | 20240314 | 121900 | 7265540200 | 44800 | 44750 | 44800 | 44700 | 127 |
| 404 | 20240314 | 121800 | 7259859200 | 44850 | 44800 | 44850 | 44700 | 243 |
| 405 | 20240314 | 121700 | 7248987650 | 44800 | 44850 | 44900 | 44800 | 96 |
| 406 | 20240314 | 121600 | 7244684600 | 44850 | 44900 | 44900 | 44850 | 87 |
| 407 | 20240314 | 121500 | 7240778400 | 44900 | 44900 | 45050 | 44900 | 592 |
| 408 | 20240314 | 121400 | 7214150200 | 44950 | 45000 | 45050 | 44950 | 836 |
| 409 | 20240314 | 121300 | 7176530550 | 45050 | 45050 | 45050 | 45000 | 220 |
| 410 | 20240314 | 121200 | 7166621400 | 45100 | 45050 | 45100 | 45050 | 217 |
| 411 | 20240314 | 121100 | 7156836300 | 45100 | 45000 | 45100 | 45000 | 211 |
| 412 | 20240314 | 121000 | 7147340600 | 45100 | 44950 | 45100 | 44950 | 460 |
| 413 | 20240314 | 120900 | 7126627150 | 45000 | 44900 | 45000 | 44900 | 172 |
| 414 | 20240314 | 120800 | 7118904150 | 44900 | 44950 | 45000 | 44900 | 180 |
| 415 | 20240314 | 120700 | 7110812800 | 44950 | 44950 | 45000 | 44950 | 25 |
| 416 | 20240314 | 120600 | 7109688700 | 45000 | 44900 | 45000 | 44900 | 239 |
| 417 | 20240314 | 120500 | 7098944800 | 44950 | 44950 | 45000 | 44850 | 60 |
| 418 | 20240314 | 120400 | 7096248050 | 45000 | 44900 | 45000 | 44900 | 87 |
| 419 | 20240314 | 120300 | 7092340350 | 44950 | 44950 | 44950 | 44900 | 168 |
| 420 | 20240314 | 120200 | 7084792850 | 44950 | 45150 | 45150 | 44950 | 47 |
| 421 | 20240314 | 120100 | 7082677750 | 45150 | 45100 | 45150 | 45050 | 73 |
| 422 | 20240314 | 120000 | 7079385000 | 45150 | 45050 | 45150 | 44950 | 689 |
| 423 | 20240314 | 115900 | 7048327500 | 45050 | 44950 | 45100 | 44950 | 459 |
| 424 | 20240314 | 115800 | 7027671850 | 44900 | 44950 | 44950 | 44900 | 191 |
| 425 | 20240314 | 115700 | 7019086650 | 45000 | 44900 | 45000 | 44900 | 285 |
| 426 | 20240314 | 115600 | 7006289750 | 44900 | 44850 | 44900 | 44850 | 4 |
| 427 | 20240314 | 115500 | 7006110250 | 44850 | 44900 | 44950 | 44850 | 203 |
| 428 | 20240314 | 115400 | 6996996850 | 44850 | 44850 | 45150 | 44850 | 504 |
| 429 | 20240314 | 115300 | 6974355200 | 44850 | 44800 | 44850 | 44800 | 15 |
| 430 | 20240314 | 115200 | 6973682750 | 44800 | 44800 | 44850 | 44800 | 13 |
| 431 | 20240314 | 115100 | 6973100300 | 44750 | 44800 | 44800 | 44750 | 11 |
| 432 | 20240314 | 115000 | 6972607550 | 44850 | 44900 | 44900 | 44800 | 138 |
| 433 | 20240314 | 114900 | 6966413100 | 44950 | 44850 | 44950 | 44850 | 75 |
| 434 | 20240314 | 114800 | 6963046650 | 44900 | 44850 | 44900 | 44850 | 21 |
| 435 | 20240314 | 114700 | 6962104050 | 44850 | 44800 | 44850 | 44800 | 196 |
| 436 | 20240314 | 114600 | 6953320000 | 44800 | 44850 | 44850 | 44700 | 164 |
| 437 | 20240314 | 114500 | 6945978550 | 44850 | 44800 | 44850 | 44700 | 250 |
| 438 | 20240314 | 114400 | 6934798900 | 44850 | 44850 | 44900 | 44750 | 404 |
| 439 | 20240314 | 114300 | 6916703200 | 44850 | 45050 | 45050 | 44850 | 519 |
| 440 | 20240314 | 114200 | 6893406000 | 45050 | 44950 | 45250 | 44950 | 349 |
| 441 | 20240314 | 114100 | 6877670000 | 44950 | 44900 | 45000 | 44900 | 593 |
| 442 | 20240314 | 114000 | 6851034000 | 44900 | 44850 | 44900 | 44850 | 89 |
| 443 | 20240314 | 113900 | 6847039750 | 44850 | 44850 | 44900 | 44850 | 78 |
| 444 | 20240314 | 113800 | 6843539050 | 44850 | 44850 | 44900 | 44850 | 97 |
| 445 | 20240314 | 113700 | 6839185150 | 44850 | 44900 | 44900 | 44850 | 63 |
| 446 | 20240314 | 113600 | 6836357250 | 44900 | 44900 | 44900 | 44850 | 58 |
| 447 | 20240314 | 113500 | 6833753150 | 44850 | 44800 | 44900 | 44800 | 100 |
| 448 | 20240314 | 113400 | 6829267800 | 44800 | 44850 | 44900 | 44800 | 153 |
| 449 | 20240314 | 113300 | 6822403950 | 44850 | 44850 | 44900 | 44850 | 65 |
| 450 | 20240314 | 113200 | 6819486350 | 44850 | 44800 | 44850 | 44800 | 411 |
| 451 | 20240314 | 113100 | 6801070600 | 44850 | 44900 | 44900 | 44850 | 273 |
| 452 | 20240314 | 113000 | 6788820350 | 44900 | 44900 | 44950 | 44900 | 62 |
| 453 | 20240314 | 112900 | 6786034200 | 44900 | 44900 | 44900 | 44850 | 67 |
| 454 | 20240314 | 112800 | 6783027650 | 44900 | 45000 | 45000 | 44900 | 1125 |
| 455 | 20240314 | 112700 | 6732434750 | 45000 | 45150 | 45200 | 45000 | 285 |
| 456 | 20240314 | 112600 | 6719581150 | 45150 | 45150 | 45200 | 45150 | 227 |
| 457 | 20240314 | 112500 | 6709328000 | 45150 | 45250 | 45250 | 45150 | 272 |
| 458 | 20240314 | 112400 | 6697024250 | 45300 | 45250 | 45350 | 45250 | 125 |
| 459 | 20240314 | 112300 | 6691360300 | 45250 | 45300 | 45400 | 45250 | 707 |
| 460 | 20240314 | 112200 | 6659314600 | 45250 | 45250 | 45300 | 45200 | 1510 |
| 461 | 20240314 | 112100 | 6590951700 | 45250 | 45050 | 45300 | 45000 | 806 |
| 462 | 20240314 | 112000 | 6554531650 | 44950 | 45150 | 45150 | 44950 | 221 |
| 463 | 20240314 | 111900 | 6544573350 | 45150 | 44950 | 45150 | 44900 | 3145 |
| 464 | 20240314 | 111800 | 6402852750 | 44850 | 44900 | 44900 | 44850 | 558 |
| 465 | 20240314 | 111700 | 6377798600 | 44800 | 44850 | 44900 | 44800 | 142 |
| 466 | 20240314 | 111600 | 6371430000 | 44900 | 44850 | 44900 | 44850 | 91 |
| 467 | 20240314 | 111500 | 6367347300 | 44850 | 44950 | 44950 | 44850 | 154 |
| 468 | 20240314 | 111400 | 6360436250 | 44900 | 44850 | 44900 | 44750 | 786 |
| 469 | 20240314 | 111300 | 6325167050 | 44850 | 44750 | 44850 | 44750 | 247 |
| 470 | 20240314 | 111200 | 6314104550 | 44750 | 44800 | 44800 | 44750 | 76 |
| 471 | 20240314 | 111100 | 6310700900 | 44800 | 44750 | 44800 | 44750 | 126 |
| 472 | 20240314 | 111000 | 6305061550 | 44750 | 44750 | 44800 | 44750 | 210 |
| 473 | 20240314 | 110900 | 6295657250 | 44700 | 44800 | 44850 | 44700 | 200 |
| 474 | 20240314 | 110800 | 6286696650 | 44800 | 44750 | 44800 | 44750 | 626 |
| 475 | 20240314 | 110700 | 6258659050 | 44750 | 44650 | 44750 | 44650 | 201 |
| 476 | 20240314 | 110600 | 6249670300 | 44700 | 44600 | 44700 | 44600 | 69 |
| 477 | 20240314 | 110500 | 6246591650 | 44550 | 44700 | 44700 | 44550 | 76 |
| 478 | 20240314 | 110400 | 6243197350 | 44750 | 44750 | 44800 | 44550 | 1188 |
| 479 | 20240314 | 110300 | 6190085800 | 44800 | 44750 | 44800 | 44700 | 205 |
| 480 | 20240314 | 110200 | 6180906800 | 44750 | 44500 | 44750 | 44500 | 1101 |
| 481 | 20240314 | 110100 | 6131794300 | 44500 | 44550 | 44550 | 44500 | 110 |
| 482 | 20240314 | 110000 | 6126895400 | 44550 | 44550 | 44550 | 44400 | 359 |
| 483 | 20240314 | 105900 | 6110928650 | 44500 | 44500 | 44500 | 44500 | 329 |
| 484 | 20240314 | 105800 | 6096288150 | 44550 | 44450 | 44550 | 44450 | 208 |
| 485 | 20240314 | 105700 | 6087027500 | 44500 | 44500 | 44500 | 44450 | 273 |
| 486 | 20240314 | 105600 | 6074884400 | 44550 | 44450 | 44600 | 44400 | 439 |
| 487 | 20240314 | 105500 | 6055334050 | 44500 | 44400 | 44500 | 44400 | 102 |
| 488 | 20240314 | 105400 | 6050798300 | 44400 | 44400 | 44450 | 44400 | 125 |
| 489 | 20240314 | 105300 | 6045248250 | 44400 | 44250 | 44400 | 44250 | 118 |
| 490 | 20240314 | 105200 | 6040017500 | 44300 | 44350 | 44350 | 44150 | 587 |
| 491 | 20240314 | 105100 | 6014064550 | 44350 | 44300 | 44400 | 44200 | 153 |
| 492 | 20240314 | 105000 | 6007282050 | 44300 | 44100 | 44300 | 44100 | 123 |
| 493 | 20240314 | 104900 | 6001841300 | 44200 | 44050 | 44200 | 44050 | 86 |
| 494 | 20240314 | 104800 | 5998048550 | 44100 | 44000 | 44100 | 44000 | 48 |
| 495 | 20240314 | 104700 | 5995934700 | 44000 | 44000 | 44000 | 43950 | 112 |
| 496 | 20240314 | 104600 | 5991007200 | 44000 | 44000 | 44050 | 44000 | 173 |
| 497 | 20240314 | 104500 | 5983393200 | 44000 | 43950 | 44000 | 43950 | 597 |
| 498 | 20240314 | 104400 | 5957132450 | 43950 | 43950 | 44000 | 43900 | 166 |
| 499 | 20240314 | 104300 | 5949835150 | 43950 | 43950 | 44000 | 43900 | 395 |
| 500 | 20240314 | 104200 | 5932477350 | 44000 | 43950 | 44000 | 43950 | 60 |
| 501 | 20240314 | 104100 | 5929838650 | 44000 | 43950 | 44000 | 43950 | 49 |
| 502 | 20240314 | 104000 | 5927684700 | 44000 | 44000 | 44000 | 43950 | 468 |
| 503 | 20240314 | 103900 | 5907102500 | 44000 | 44050 | 44050 | 44000 | 599 |
| 504 | 20240314 | 103800 | 5880727400 | 44050 | 44150 | 44200 | 44050 | 640 |
| 505 | 20240314 | 103700 | 5852499500 | 44150 | 44250 | 44250 | 44150 | 144 |
| 506 | 20240314 | 103600 | 5846136450 | 44300 | 44350 | 44700 | 44300 | 546 |
| 507 | 20240314 | 103500 | 5821883650 | 44450 | 44200 | 45000 | 44150 | 1468 |
| 508 | 20240314 | 103400 | 5756522900 | 44150 | 44050 | 44350 | 44050 | 999 |
| 509 | 20240314 | 103300 | 5712436350 | 44100 | 44100 | 44200 | 44050 | 290 |
| 510 | 20240314 | 103200 | 5699639250 | 44050 | 43800 | 44050 | 43800 | 821 |
| 511 | 20240314 | 103100 | 5663635100 | 43850 | 43900 | 43950 | 43800 | 968 |
| 512 | 20240314 | 103000 | 5621184350 | 43950 | 43900 | 43950 | 43900 | 924 |
| 513 | 20240314 | 102900 | 5580609350 | 43900 | 43950 | 44000 | 43900 | 1456 |
| 514 | 20240314 | 102800 | 5516678200 | 43950 | 43950 | 44000 | 43900 | 635 |
| 515 | 20240314 | 102700 | 5488774100 | 44000 | 43850 | 44000 | 43850 | 259 |
| 516 | 20240314 | 102600 | 5477399250 | 44000 | 44200 | 44250 | 43800 | 2596 |
| 517 | 20240314 | 102500 | 5363018550 | 44200 | 44200 | 44300 | 44200 | 823 |
| 518 | 20240314 | 102400 | 5326618750 | 44250 | 44100 | 44250 | 44050 | 449 |
| 519 | 20240314 | 102300 | 5306807350 | 44100 | 44100 | 44100 | 44050 | 616 |
| 520 | 20240314 | 102200 | 5279665650 | 44100 | 44150 | 44200 | 44000 | 2237 |
| 521 | 20240314 | 102100 | 5181121750 | 44150 | 44250 | 44250 | 44150 | 398 |
| 522 | 20240314 | 102000 | 5163540100 | 44350 | 44350 | 44400 | 44200 | 2824 |
| 523 | 20240314 | 101900 | 5038529850 | 44400 | 44550 | 44550 | 44350 | 2170 |
| 524 | 20240314 | 101800 | 4942042050 | 44550 | 44650 | 44650 | 44550 | 743 |
| 525 | 20240314 | 101700 | 4908909200 | 44750 | 44750 | 44750 | 44600 | 893 |
| 526 | 20240314 | 101600 | 4869007150 | 44800 | 44850 | 44900 | 44750 | 379 |
| 527 | 20240314 | 101500 | 4852024650 | 44850 | 44900 | 44900 | 44800 | 630 |
| 528 | 20240314 | 101400 | 4823793600 | 44900 | 44900 | 44900 | 44800 | 369 |
| 529 | 20240314 | 101300 | 4807245650 | 44900 | 45100 | 45100 | 44900 | 2219 |
| 530 | 20240314 | 101200 | 4707443750 | 45100 | 45150 | 45250 | 45050 | 355 |
| 531 | 20240314 | 101100 | 4691426150 | 45150 | 45050 | 45150 | 45050 | 465 |
| 532 | 20240314 | 101000 | 4670460450 | 45050 | 45100 | 45100 | 45050 | 40 |
| 533 | 20240314 | 100900 | 4668656750 | 45100 | 45100 | 45100 | 45050 | 692 |
| 534 | 20240314 | 100800 | 4637478750 | 45150 | 45250 | 45250 | 45050 | 419 |
| 535 | 20240314 | 100700 | 4618577000 | 45250 | 45350 | 45400 | 45250 | 1008 |
| 536 | 20240314 | 100600 | 4572936650 | 45350 | 45400 | 45400 | 45300 | 188 |
| 537 | 20240314 | 100500 | 4564409700 | 45400 | 45450 | 45500 | 45300 | 776 |
| 538 | 20240314 | 100400 | 4529191950 | 45450 | 45500 | 45550 | 45400 | 236 |
| 539 | 20240314 | 100300 | 4518462250 | 45550 | 45350 | 45550 | 45350 | 2118 |
| 540 | 20240314 | 100200 | 4422186800 | 45350 | 45400 | 45450 | 45350 | 253 |
| 541 | 20240314 | 100100 | 4410706600 | 45400 | 45200 | 45400 | 45200 | 467 |
| 542 | 20240314 | 100000 | 4389542300 | 45250 | 45300 | 45350 | 45050 | 474 |
| 543 | 20240314 | 095900 | 4368114300 | 45350 | 45400 | 45400 | 45350 | 482 |
| 544 | 20240314 | 095800 | 4346249300 | 45400 | 45350 | 45500 | 45250 | 263 |
| 545 | 20240314 | 095700 | 4334333500 | 45450 | 45450 | 45500 | 45300 | 714 |
| 546 | 20240314 | 095600 | 4301905450 | 45500 | 45400 | 45500 | 45400 | 1138 |
| 547 | 20240314 | 095500 | 4250155300 | 45400 | 45250 | 45450 | 45250 | 1985 |
| 548 | 20240314 | 095400 | 4160168950 | 45250 | 45150 | 45300 | 45150 | 342 |
| 549 | 20240314 | 095300 | 4144696100 | 45200 | 45250 | 45250 | 45100 | 552 |
| 550 | 20240314 | 095200 | 4119745600 | 45250 | 45000 | 45300 | 45000 | 1193 |
| 551 | 20240314 | 095100 | 4065896800 | 45000 | 45000 | 45050 | 45000 | 247 |
| 552 | 20240314 | 095000 | 4054778150 | 45000 | 44950 | 45000 | 44950 | 261 |
| 553 | 20240314 | 094900 | 4043034950 | 45000 | 44950 | 45000 | 44900 | 369 |
| 554 | 20240314 | 094800 | 4026443400 | 44950 | 44850 | 44950 | 44850 | 216 |
| 555 | 20240314 | 094700 | 4016748750 | 44800 | 44750 | 44800 | 44700 | 161 |
| 556 | 20240314 | 094600 | 4009541300 | 44750 | 44800 | 44800 | 44700 | 371 |
| 557 | 20240314 | 094500 | 3992945550 | 44750 | 44650 | 44850 | 44650 | 827 |
| 558 | 20240314 | 094400 | 3955930200 | 44700 | 44700 | 44700 | 44700 | 485 |
| 559 | 20240314 | 094300 | 3934250700 | 44750 | 44750 | 44850 | 44750 | 548 |
| 560 | 20240314 | 094200 | 3909719300 | 44850 | 44900 | 44900 | 44750 | 668 |
| 561 | 20240314 | 094100 | 3879775500 | 44900 | 44950 | 45050 | 44900 | 323 |
| 562 | 20240314 | 094000 | 3865242700 | 44950 | 44800 | 45050 | 44750 | 288 |
| 563 | 20240314 | 093900 | 3852313700 | 44750 | 44850 | 44900 | 44700 | 442 |
| 564 | 20240314 | 093800 | 3832529250 | 44850 | 44900 | 44900 | 44850 | 395 |
| 565 | 20240314 | 093700 | 3814794500 | 44850 | 44750 | 44850 | 44750 | 657 |
| 566 | 20240314 | 093600 | 3785370450 | 44800 | 45150 | 45150 | 44750 | 1728 |
| 567 | 20240314 | 093500 | 3707721850 | 45150 | 45200 | 45450 | 45050 | 972 |
| 568 | 20240314 | 093400 | 3663874750 | 45300 | 45300 | 45500 | 45250 | 2855 |
| 569 | 20240314 | 093300 | 3534305650 | 45350 | 44900 | 45350 | 44900 | 2073 |
| 570 | 20240314 | 093200 | 3440804250 | 44950 | 45000 | 45000 | 44900 | 527 |
| 571 | 20240314 | 093100 | 3417117450 | 45050 | 45150 | 45150 | 45050 | 321 |
| 572 | 20240314 | 093000 | 3402634450 | 45150 | 45000 | 45150 | 44900 | 1114 |
| 573 | 20240314 | 092900 | 3352448500 | 45050 | 45150 | 45200 | 45000 | 1369 |
| 574 | 20240314 | 092800 | 3290664700 | 45200 | 44950 | 45200 | 44950 | 568 |
| 575 | 20240314 | 092700 | 3265043700 | 45000 | 44800 | 45000 | 44650 | 993 |
| 576 | 20240314 | 092600 | 3220583650 | 44800 | 44750 | 44800 | 44650 | 352 |
| 577 | 20240314 | 092500 | 3204845800 | 44750 | 45300 | 45300 | 44750 | 1054 |
| 578 | 20240314 | 092400 | 3157410750 | 45300 | 45200 | 45450 | 45100 | 2825 |
| 579 | 20240314 | 092300 | 3029525200 | 45200 | 44750 | 45200 | 44750 | 2722 |
| 580 | 20240314 | 092200 | 2907045950 | 44750 | 44450 | 44750 | 44450 | 1205 |
| 581 | 20240314 | 092100 | 2853322250 | 44450 | 44500 | 44500 | 44350 | 488 |
| 582 | 20240314 | 092000 | 2831626900 | 44450 | 44650 | 44700 | 44450 | 395 |
| 583 | 20240314 | 091900 | 2814012600 | 44650 | 44500 | 44700 | 44400 | 643 |
| 584 | 20240314 | 091800 | 2785341500 | 44350 | 44250 | 44650 | 44250 | 1187 |
| 585 | 20240314 | 091700 | 2732570450 | 44200 | 44200 | 44400 | 44100 | 371 |
| 586 | 20240314 | 091600 | 2716169300 | 44100 | 44450 | 44500 | 44100 | 2296 |
| 587 | 20240314 | 091500 | 2614481700 | 44500 | 44600 | 44650 | 44450 | 691 |
| 588 | 20240314 | 091400 | 2583734900 | 44600 | 44600 | 44600 | 44500 | 433 |
| 589 | 20240314 | 091300 | 2564432250 | 44600 | 44450 | 44650 | 44400 | 1055 |
| 590 | 20240314 | 091200 | 2517464950 | 44500 | 44300 | 44500 | 44300 | 282 |
| 591 | 20240314 | 091100 | 2504955350 | 44250 | 44550 | 44550 | 44000 | 4732 |
| 592 | 20240314 | 091000 | 2295644050 | 44550 | 44800 | 44800 | 44500 | 1631 |
| 593 | 20240314 | 090900 | 2222868550 | 44700 | 44900 | 44900 | 44700 | 518 |
| 594 | 20240314 | 090800 | 2199685000 | 44850 | 44800 | 44900 | 44700 | 1352 |
| 595 | 20240314 | 090700 | 2139153650 | 44900 | 45050 | 45050 | 44750 | 1587 |
| 596 | 20240314 | 090600 | 2067997950 | 45000 | 45050 | 45200 | 44800 | 2149 |
| 597 | 20240314 | 090500 | 1971214250 | 45050 | 44600 | 45200 | 44550 | 2687 |
| 598 | 20240314 | 090400 | 1850894000 | 44600 | 45550 | 45600 | 44600 | 6014 |
| 599 | 20240314 | 090300 | 1579598350 | 45500 | 45450 | 45750 | 45200 | 4669 |
| 600 | 20240314 | 090200 | 1367302450 | 45400 | 45550 | 45600 | 45250 | 4313 |
| 601 | 20240314 | 090100 | 1171431200 | 45550 | 45650 | 45700 | 45200 | 5067 |
| 602 | 20240314 | 090000 | 941322800 | 45450 | 45900 | 45950 | 45450 | 20418 |