33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 191200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 9892 |
| 3 | 20240322 | 191100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20240322 | 191000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20240322 | 190900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20240322 | 190800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20240322 | 190700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20240322 | 190600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20240322 | 190500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20240322 | 190400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20240322 | 190300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20240322 | 190200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20240322 | 190100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20240322 | 190000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20240322 | 185900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20240322 | 185800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20240322 | 185700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20240322 | 185600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20240322 | 185500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20240322 | 185400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20240322 | 185300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20240322 | 185200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20240322 | 185100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20240322 | 185000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20240322 | 184900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20240322 | 184800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20240322 | 184700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20240322 | 184600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20240322 | 184500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20240322 | 184400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20240322 | 184300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20240322 | 184200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 9892 |
| 33 | 20240322 | 184100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20240322 | 184000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20240322 | 183900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20240322 | 183800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20240322 | 183700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20240322 | 183600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20240322 | 183500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20240322 | 183400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20240322 | 183300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20240322 | 183200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20240322 | 183100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20240322 | 183000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20240322 | 182900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20240322 | 182800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20240322 | 182700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20240322 | 182600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20240322 | 182500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20240322 | 182400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20240322 | 182300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20240322 | 182200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20240322 | 182100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20240322 | 182000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20240322 | 181900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20240322 | 181800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20240322 | 181700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20240322 | 181600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20240322 | 181500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20240322 | 181400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20240322 | 181300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20240322 | 181200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 9892 |
| 63 | 20240322 | 181100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20240322 | 181000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20240322 | 180900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20240322 | 180800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20240322 | 180700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20240322 | 180600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20240322 | 180500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20240322 | 180400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20240322 | 180300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20240322 | 180200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20240322 | 180100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20240322 | 180000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20240322 | 175900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20240322 | 175800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20240322 | 175700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20240322 | 175600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20240322 | 175500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20240322 | 175400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20240322 | 175300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20240322 | 175200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20240322 | 175100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20240322 | 175000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20240322 | 174900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20240322 | 174800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20240322 | 174700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20240322 | 174600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20240322 | 174500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20240322 | 174400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20240322 | 174300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20240322 | 174200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 9892 |
| 93 | 20240322 | 174100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20240322 | 174000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20240322 | 173900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20240322 | 173800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20240322 | 173700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20240322 | 173600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20240322 | 173500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20240322 | 173400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20240322 | 173300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20240322 | 173200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20240322 | 173100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20240322 | 173000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20240322 | 172900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20240322 | 172800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20240322 | 172700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20240322 | 172600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20240322 | 172500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20240322 | 172400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20240322 | 172300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20240322 | 172200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20240322 | 172100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20240322 | 172000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20240322 | 171900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20240322 | 171800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20240322 | 171700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20240322 | 171600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20240322 | 171500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20240322 | 171400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20240322 | 171300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20240322 | 171200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 9892 |
| 123 | 20240322 | 171100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20240322 | 171000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20240322 | 170900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20240322 | 170800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20240322 | 170700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20240322 | 170600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20240322 | 170500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20240322 | 170400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20240322 | 170300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20240322 | 170200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20240322 | 170100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20240322 | 170000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20240322 | 165900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20240322 | 165800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20240322 | 165700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20240322 | 165600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20240322 | 165500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20240322 | 165400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20240322 | 165300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20240322 | 165200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20240322 | 165100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20240322 | 165000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20240322 | 164900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20240322 | 164800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20240322 | 164700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20240322 | 164600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20240322 | 164500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20240322 | 164400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20240322 | 164300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20240322 | 164200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 9892 |
| 153 | 20240322 | 164100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20240322 | 164000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20240322 | 163900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20240322 | 163800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20240322 | 163700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20240322 | 163600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20240322 | 163500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20240322 | 163400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20240322 | 163300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20240322 | 163200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20240322 | 163100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20240322 | 163000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20240322 | 162900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20240322 | 162800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20240322 | 162700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20240322 | 162600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20240322 | 162500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20240322 | 162400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20240322 | 162300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20240322 | 162200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20240322 | 162100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20240322 | 162000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20240322 | 161900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20240322 | 161800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20240322 | 161700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20240322 | 161600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20240322 | 161500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20240322 | 161400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20240322 | 161300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20240322 | 161200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 9892 |
| 183 | 20240322 | 161100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20240322 | 161000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20240322 | 160900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20240322 | 160800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20240322 | 160700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20240322 | 160600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20240322 | 160500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20240322 | 160400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20240322 | 160300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20240322 | 160200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20240322 | 160100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20240322 | 160000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20240322 | 155900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20240322 | 155800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20240322 | 155700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20240322 | 155600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20240322 | 155500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20240322 | 155400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20240322 | 155300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20240322 | 155200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20240322 | 155100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20240322 | 155000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20240322 | 154900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20240322 | 154800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20240322 | 154700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20240322 | 154600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20240322 | 154500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20240322 | 154400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20240322 | 154300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20240322 | 154200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 9892 |
| 213 | 20240322 | 154100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20240322 | 154000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20240322 | 153900 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20240322 | 153800 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20240322 | 153700 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20240322 | 153600 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20240322 | 153500 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20240322 | 153400 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20240322 | 153300 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20240322 | 153200 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20240322 | 153100 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20240322 | 153000 | 33799687850 | 46150 | 46150 | 46150 | 46150 | 9892 |
| 225 | 20240322 | 152900 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20240322 | 152800 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20240322 | 152700 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20240322 | 152600 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20240322 | 152500 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20240322 | 152400 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20240322 | 152300 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20240322 | 152200 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20240322 | 152100 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20240322 | 152000 | 33343172050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20240322 | 151900 | 33343172050 | 46350 | 46400 | 46450 | 46350 | 1844 |
| 236 | 20240322 | 151800 | 33257629850 | 46450 | 46400 | 46450 | 46400 | 591 |
| 237 | 20240322 | 151700 | 33230190900 | 46450 | 46450 | 46500 | 46450 | 332 |
| 238 | 20240322 | 151600 | 33214768000 | 46450 | 46500 | 46500 | 46400 | 867 |
| 239 | 20240322 | 151500 | 33174517050 | 46550 | 46550 | 46600 | 46450 | 807 |
| 240 | 20240322 | 151400 | 33136946900 | 46500 | 46500 | 46650 | 46400 | 1370 |
| 241 | 20240322 | 151300 | 33073149350 | 46500 | 46350 | 46500 | 46350 | 463 |
| 242 | 20240322 | 151200 | 33051643250 | 46350 | 46350 | 46500 | 46350 | 694 |
| 243 | 20240322 | 151100 | 33019427800 | 46350 | 46300 | 46450 | 46300 | 561 |
| 244 | 20240322 | 151000 | 32993403450 | 46300 | 46400 | 46400 | 46300 | 904 |
| 245 | 20240322 | 150900 | 32951498950 | 46350 | 46350 | 46400 | 46350 | 594 |
| 246 | 20240322 | 150800 | 32923948850 | 46350 | 46400 | 46450 | 46350 | 1672 |
| 247 | 20240322 | 150700 | 32846388200 | 46450 | 46450 | 46450 | 46400 | 609 |
| 248 | 20240322 | 150600 | 32818105550 | 46400 | 46400 | 46450 | 46400 | 524 |
| 249 | 20240322 | 150500 | 32793775400 | 46450 | 46400 | 46450 | 46400 | 444 |
| 250 | 20240322 | 150400 | 32773158850 | 46450 | 46400 | 46450 | 46400 | 371 |
| 251 | 20240322 | 150300 | 32755941200 | 46400 | 46500 | 46500 | 46400 | 555 |
| 252 | 20240322 | 150200 | 32730166900 | 46500 | 46400 | 46500 | 46400 | 428 |
| 253 | 20240322 | 150100 | 32710281650 | 46500 | 46450 | 46500 | 46400 | 478 |
| 254 | 20240322 | 150000 | 32688071300 | 46450 | 46400 | 46450 | 46400 | 340 |
| 255 | 20240322 | 145900 | 32672280900 | 46400 | 46350 | 46500 | 46300 | 731 |
| 256 | 20240322 | 145800 | 32638402000 | 46300 | 46450 | 46500 | 46300 | 2669 |
| 257 | 20240322 | 145700 | 32514602850 | 46450 | 46400 | 46450 | 46400 | 354 |
| 258 | 20240322 | 145600 | 32498165050 | 46450 | 46400 | 46450 | 46400 | 340 |
| 259 | 20240322 | 145500 | 32482378550 | 46400 | 46350 | 46450 | 46350 | 289 |
| 260 | 20240322 | 145400 | 32468967300 | 46350 | 46350 | 46450 | 46350 | 135 |
| 261 | 20240322 | 145300 | 32462706300 | 46350 | 46450 | 46450 | 46300 | 845 |
| 262 | 20240322 | 145200 | 32423518900 | 46450 | 46450 | 46450 | 46350 | 823 |
| 263 | 20240322 | 145100 | 32385335900 | 46450 | 46450 | 46450 | 46400 | 444 |
| 264 | 20240322 | 145000 | 32364724750 | 46400 | 46500 | 46500 | 46400 | 220 |
| 265 | 20240322 | 144900 | 32354513400 | 46450 | 46450 | 46500 | 46350 | 516 |
| 266 | 20240322 | 144800 | 32330540950 | 46400 | 46400 | 46450 | 46350 | 496 |
| 267 | 20240322 | 144700 | 32307527150 | 46500 | 46450 | 46500 | 46400 | 329 |
| 268 | 20240322 | 144600 | 32292243450 | 46500 | 46450 | 46500 | 46400 | 861 |
| 269 | 20240322 | 144500 | 32252263800 | 46450 | 46550 | 46550 | 46450 | 623 |
| 270 | 20240322 | 144400 | 32223287100 | 46500 | 46550 | 46550 | 46500 | 492 |
| 271 | 20240322 | 144300 | 32200392900 | 46550 | 46450 | 46550 | 46450 | 293 |
| 272 | 20240322 | 144200 | 32186770900 | 46500 | 46500 | 46550 | 46450 | 471 |
| 273 | 20240322 | 144100 | 32164867800 | 46550 | 46500 | 46550 | 46500 | 325 |
| 274 | 20240322 | 144000 | 32149745200 | 46550 | 46500 | 46550 | 46450 | 178 |
| 275 | 20240322 | 143900 | 32141465550 | 46450 | 46250 | 46500 | 46250 | 1767 |
| 276 | 20240322 | 143800 | 32059499050 | 46300 | 46300 | 46350 | 46250 | 942 |
| 277 | 20240322 | 143700 | 32015880900 | 46350 | 46400 | 46400 | 46300 | 1450 |
| 278 | 20240322 | 143600 | 31948698500 | 46400 | 46400 | 46400 | 46350 | 347 |
| 279 | 20240322 | 143500 | 31932604350 | 46400 | 46400 | 46400 | 46350 | 324 |
| 280 | 20240322 | 143400 | 31917575600 | 46400 | 46350 | 46400 | 46350 | 237 |
| 281 | 20240322 | 143300 | 31906581550 | 46350 | 46400 | 46400 | 46350 | 631 |
| 282 | 20240322 | 143200 | 31877321550 | 46400 | 46350 | 46400 | 46350 | 550 |
| 283 | 20240322 | 143100 | 31851804600 | 46350 | 46450 | 46450 | 46300 | 672 |
| 284 | 20240322 | 143000 | 31820621150 | 46500 | 46100 | 46500 | 46100 | 1290 |
| 285 | 20240322 | 142900 | 31760839850 | 46100 | 46150 | 46250 | 46100 | 1563 |
| 286 | 20240322 | 142800 | 31688654550 | 46100 | 45950 | 46150 | 45950 | 1351 |
| 287 | 20240322 | 142700 | 31626424500 | 45950 | 46000 | 46050 | 45950 | 995 |
| 288 | 20240322 | 142600 | 31580664800 | 46000 | 45950 | 46050 | 45950 | 721 |
| 289 | 20240322 | 142500 | 31547489100 | 46000 | 46000 | 46000 | 45950 | 568 |
| 290 | 20240322 | 142400 | 31521379350 | 45950 | 45950 | 46000 | 45950 | 906 |
| 291 | 20240322 | 142300 | 31479740200 | 45950 | 46050 | 46100 | 45950 | 2153 |
| 292 | 20240322 | 142200 | 31380691400 | 46050 | 46100 | 46150 | 46050 | 624 |
| 293 | 20240322 | 142100 | 31351944250 | 46100 | 46150 | 46200 | 46050 | 649 |
| 294 | 20240322 | 142000 | 31322014100 | 46200 | 46150 | 46200 | 46150 | 718 |
| 295 | 20240322 | 141900 | 31288857550 | 46100 | 46150 | 46200 | 46050 | 2127 |
| 296 | 20240322 | 141800 | 31190764450 | 46150 | 46300 | 46350 | 46150 | 1602 |
| 297 | 20240322 | 141700 | 31116704150 | 46300 | 46450 | 46500 | 46300 | 1754 |
| 298 | 20240322 | 141600 | 31035316550 | 46450 | 46500 | 46500 | 46400 | 662 |
| 299 | 20240322 | 141500 | 31004550200 | 46450 | 46500 | 46500 | 46450 | 254 |
| 300 | 20240322 | 141400 | 30992749000 | 46450 | 46450 | 46500 | 46450 | 291 |
| 301 | 20240322 | 141300 | 30979222850 | 46450 | 46450 | 46500 | 46450 | 354 |
| 302 | 20240322 | 141200 | 30962774650 | 46450 | 46450 | 46500 | 46450 | 553 |
| 303 | 20240322 | 141100 | 30937067700 | 46500 | 46450 | 46500 | 46450 | 298 |
| 304 | 20240322 | 141000 | 30923221550 | 46500 | 46500 | 46500 | 46450 | 707 |
| 305 | 20240322 | 140900 | 30890374950 | 46450 | 46450 | 46500 | 46450 | 399 |
| 306 | 20240322 | 140800 | 30871832050 | 46450 | 46500 | 46550 | 46450 | 443 |
| 307 | 20240322 | 140700 | 30851235050 | 46500 | 46500 | 46550 | 46500 | 365 |
| 308 | 20240322 | 140600 | 30834252450 | 46500 | 46550 | 46550 | 46500 | 260 |
| 309 | 20240322 | 140500 | 30822158200 | 46500 | 46500 | 46550 | 46450 | 645 |
| 310 | 20240322 | 140400 | 30792166300 | 46500 | 46500 | 46550 | 46450 | 383 |
| 311 | 20240322 | 140300 | 30774354450 | 46550 | 46450 | 46550 | 46450 | 481 |
| 312 | 20240322 | 140200 | 30751995100 | 46450 | 46500 | 46500 | 46450 | 429 |
| 313 | 20240322 | 140100 | 30732053650 | 46500 | 46450 | 46550 | 46450 | 388 |
| 314 | 20240322 | 140000 | 30714017400 | 46500 | 46500 | 46500 | 46450 | 512 |
| 315 | 20240322 | 135900 | 30690222400 | 46450 | 46500 | 46500 | 46450 | 283 |
| 316 | 20240322 | 135800 | 30677070600 | 46450 | 46500 | 46550 | 46450 | 462 |
| 317 | 20240322 | 135700 | 30655581400 | 46500 | 46500 | 46550 | 46500 | 311 |
| 318 | 20240322 | 135600 | 30641114100 | 46550 | 46500 | 46550 | 46500 | 176 |
| 319 | 20240322 | 135500 | 30632923350 | 46550 | 46500 | 46550 | 46450 | 437 |
| 320 | 20240322 | 135400 | 30612606500 | 46450 | 46450 | 46500 | 46450 | 371 |
| 321 | 20240322 | 135300 | 30595368800 | 46450 | 46450 | 46500 | 46400 | 793 |
| 322 | 20240322 | 135200 | 30558529700 | 46450 | 46450 | 46500 | 46450 | 516 |
| 323 | 20240322 | 135100 | 30534559200 | 46450 | 46500 | 46500 | 46450 | 401 |
| 324 | 20240322 | 135000 | 30515916200 | 46500 | 46500 | 46500 | 46450 | 232 |
| 325 | 20240322 | 134900 | 30505133550 | 46500 | 46550 | 46550 | 46450 | 604 |
| 326 | 20240322 | 134800 | 30477041850 | 46550 | 46600 | 46650 | 46500 | 958 |
| 327 | 20240322 | 134700 | 30432426950 | 46600 | 46700 | 46750 | 46600 | 1525 |
| 328 | 20240322 | 134600 | 30361230350 | 46700 | 46750 | 46750 | 46700 | 293 |
| 329 | 20240322 | 134500 | 30347537500 | 46750 | 46750 | 46800 | 46700 | 927 |
| 330 | 20240322 | 134400 | 30304195900 | 46750 | 46650 | 46750 | 46650 | 2569 |
| 331 | 20240322 | 134300 | 30184155300 | 46700 | 46650 | 46700 | 46650 | 648 |
| 332 | 20240322 | 134200 | 30153899650 | 46650 | 46550 | 46700 | 46550 | 1653 |
| 333 | 20240322 | 134100 | 30076820750 | 46550 | 46550 | 46600 | 46550 | 251 |
| 334 | 20240322 | 134000 | 30065132400 | 46550 | 46650 | 46650 | 46550 | 1429 |
| 335 | 20240322 | 133900 | 29998593800 | 46650 | 46600 | 46650 | 46600 | 290 |
| 336 | 20240322 | 133800 | 29985071150 | 46600 | 46550 | 46600 | 46550 | 433 |
| 337 | 20240322 | 133700 | 29964893550 | 46550 | 46550 | 46600 | 46550 | 453 |
| 338 | 20240322 | 133600 | 29943784450 | 46550 | 46550 | 46600 | 46550 | 371 |
| 339 | 20240322 | 133500 | 29926507800 | 46550 | 46500 | 46600 | 46500 | 359 |
| 340 | 20240322 | 133400 | 29909790250 | 46550 | 46550 | 46550 | 46500 | 625 |
| 341 | 20240322 | 133300 | 29880701650 | 46600 | 46600 | 46650 | 46600 | 1333 |
| 342 | 20240322 | 133200 | 29818578400 | 46650 | 46600 | 46700 | 46600 | 700 |
| 343 | 20240322 | 133100 | 29785922500 | 46600 | 46600 | 46650 | 46600 | 966 |
| 344 | 20240322 | 133000 | 29740876700 | 46600 | 46550 | 46600 | 46550 | 589 |
| 345 | 20240322 | 132900 | 29713447850 | 46500 | 46500 | 46550 | 46450 | 1172 |
| 346 | 20240322 | 132800 | 29658926500 | 46500 | 46450 | 46500 | 46450 | 318 |
| 347 | 20240322 | 132700 | 29644143100 | 46450 | 46450 | 46500 | 46450 | 181 |
| 348 | 20240322 | 132600 | 29635735550 | 46450 | 46500 | 46550 | 46400 | 664 |
| 349 | 20240322 | 132500 | 29604849950 | 46550 | 46500 | 46550 | 46400 | 779 |
| 350 | 20240322 | 132400 | 29568644400 | 46500 | 46350 | 46500 | 46350 | 844 |
| 351 | 20240322 | 132300 | 29529463800 | 46350 | 46300 | 46350 | 46300 | 414 |
| 352 | 20240322 | 132200 | 29510280050 | 46300 | 46350 | 46350 | 46300 | 143 |
| 353 | 20240322 | 132100 | 29503654400 | 46300 | 46250 | 46300 | 46250 | 495 |
| 354 | 20240322 | 132000 | 29480746900 | 46300 | 46200 | 46300 | 46200 | 365 |
| 355 | 20240322 | 131900 | 29463865550 | 46200 | 46250 | 46250 | 46200 | 590 |
| 356 | 20240322 | 131800 | 29436586200 | 46300 | 46200 | 46300 | 46200 | 334 |
| 357 | 20240322 | 131700 | 29421137700 | 46200 | 46300 | 46300 | 46200 | 936 |
| 358 | 20240322 | 131600 | 29377827000 | 46350 | 46300 | 46350 | 46300 | 311 |
| 359 | 20240322 | 131500 | 29363414900 | 46300 | 46400 | 46450 | 46300 | 685 |
| 360 | 20240322 | 131400 | 29331645650 | 46400 | 46200 | 46400 | 46200 | 1544 |
| 361 | 20240322 | 131300 | 29260165150 | 46250 | 46200 | 46250 | 46200 | 189 |
| 362 | 20240322 | 131200 | 29251431350 | 46250 | 46150 | 46250 | 46150 | 343 |
| 363 | 20240322 | 131100 | 29235583350 | 46150 | 46100 | 46200 | 46100 | 958 |
| 364 | 20240322 | 131000 | 29191373850 | 46100 | 46200 | 46200 | 46100 | 378 |
| 365 | 20240322 | 130900 | 29173935200 | 46200 | 46200 | 46300 | 46200 | 1671 |
| 366 | 20240322 | 130800 | 29096673100 | 46250 | 46100 | 46250 | 46100 | 519 |
| 367 | 20240322 | 130700 | 29072711500 | 46100 | 46050 | 46150 | 46050 | 592 |
| 368 | 20240322 | 130600 | 29045425300 | 46000 | 46000 | 46000 | 45950 | 447 |
| 369 | 20240322 | 130500 | 29024869850 | 46050 | 46050 | 46050 | 46000 | 290 |
| 370 | 20240322 | 130400 | 29011528200 | 46000 | 46050 | 46100 | 46000 | 623 |
| 371 | 20240322 | 130300 | 28982842450 | 46100 | 46100 | 46100 | 46050 | 125 |
| 372 | 20240322 | 130200 | 28977081800 | 46100 | 46100 | 46100 | 46050 | 632 |
| 373 | 20240322 | 130100 | 28947953900 | 46100 | 46150 | 46200 | 46100 | 735 |
| 374 | 20240322 | 130000 | 28914034250 | 46150 | 46050 | 46150 | 46050 | 212 |
| 375 | 20240322 | 125900 | 28904255050 | 46050 | 46100 | 46150 | 46050 | 962 |
| 376 | 20240322 | 125800 | 28859911850 | 46100 | 46050 | 46100 | 46050 | 260 |
| 377 | 20240322 | 125700 | 28847936950 | 46000 | 45950 | 46100 | 45950 | 1096 |
| 378 | 20240322 | 125600 | 28797526600 | 45900 | 45900 | 45950 | 45850 | 591 |
| 379 | 20240322 | 125500 | 28770399600 | 45900 | 45650 | 45900 | 45650 | 1096 |
| 380 | 20240322 | 125400 | 28720188000 | 45750 | 45700 | 45750 | 45650 | 779 |
| 381 | 20240322 | 125300 | 28684593950 | 45650 | 45600 | 45650 | 45600 | 1580 |
| 382 | 20240322 | 125200 | 28612482300 | 45650 | 45700 | 45700 | 45600 | 1484 |
| 383 | 20240322 | 125100 | 28544736550 | 45700 | 45700 | 45700 | 45650 | 1469 |
| 384 | 20240322 | 125000 | 28477642250 | 45700 | 45700 | 45750 | 45650 | 1054 |
| 385 | 20240322 | 124900 | 28429471800 | 45700 | 45650 | 45750 | 45600 | 2078 |
| 386 | 20240322 | 124800 | 28334594100 | 45700 | 45850 | 45850 | 45600 | 5778 |
| 387 | 20240322 | 124700 | 28070243000 | 45850 | 45950 | 45950 | 45850 | 1900 |
| 388 | 20240322 | 124600 | 27983053350 | 45950 | 46000 | 46050 | 45950 | 3541 |
| 389 | 20240322 | 124500 | 27820215450 | 46000 | 46050 | 46050 | 46000 | 567 |
| 390 | 20240322 | 124400 | 27794125250 | 46050 | 46100 | 46100 | 46050 | 982 |
| 391 | 20240322 | 124300 | 27748903100 | 46050 | 46050 | 46100 | 46050 | 220 |
| 392 | 20240322 | 124200 | 27738769900 | 46100 | 46050 | 46100 | 46050 | 183 |
| 393 | 20240322 | 124100 | 27730339500 | 46050 | 46050 | 46100 | 46050 | 710 |
| 394 | 20240322 | 124000 | 27697638450 | 46050 | 46100 | 46100 | 46050 | 590 |
| 395 | 20240322 | 123900 | 27670450650 | 46150 | 46150 | 46150 | 46100 | 1783 |
| 396 | 20240322 | 123800 | 27588193050 | 46150 | 46300 | 46350 | 46150 | 1234 |
| 397 | 20240322 | 123700 | 27531157950 | 46300 | 46350 | 46350 | 46300 | 342 |
| 398 | 20240322 | 123600 | 27515317200 | 46350 | 46300 | 46350 | 46300 | 323 |
| 399 | 20240322 | 123500 | 27500360650 | 46350 | 46350 | 46350 | 46300 | 261 |
| 400 | 20240322 | 123400 | 27488271200 | 46300 | 46300 | 46350 | 46300 | 145 |
| 401 | 20240322 | 123300 | 27481555800 | 46300 | 46250 | 46300 | 46250 | 127 |
| 402 | 20240322 | 123200 | 27475681550 | 46250 | 46250 | 46300 | 46250 | 238 |
| 403 | 20240322 | 123100 | 27464662950 | 46300 | 46250 | 46300 | 46250 | 237 |
| 404 | 20240322 | 123000 | 27453695200 | 46300 | 46250 | 46300 | 46200 | 555 |
| 405 | 20240322 | 122900 | 27428025650 | 46250 | 46350 | 46350 | 46250 | 512 |
| 406 | 20240322 | 122800 | 27404321350 | 46350 | 46350 | 46400 | 46350 | 87 |
| 407 | 20240322 | 122700 | 27400287000 | 46350 | 46350 | 46350 | 46350 | 81 |
| 408 | 20240322 | 122600 | 27396532650 | 46350 | 46350 | 46400 | 46350 | 100 |
| 409 | 20240322 | 122500 | 27391895900 | 46350 | 46350 | 46350 | 46300 | 141 |
| 410 | 20240322 | 122400 | 27385360700 | 46350 | 46300 | 46350 | 46300 | 227 |
| 411 | 20240322 | 122300 | 27374845550 | 46300 | 46200 | 46300 | 46200 | 740 |
| 412 | 20240322 | 122200 | 27340614250 | 46200 | 46200 | 46250 | 46200 | 1230 |
| 413 | 20240322 | 122100 | 27283785450 | 46200 | 46300 | 46300 | 46200 | 297 |
| 414 | 20240322 | 122000 | 27270050100 | 46250 | 46250 | 46300 | 46250 | 213 |
| 415 | 20240322 | 121900 | 27260196300 | 46250 | 46250 | 46300 | 46250 | 169 |
| 416 | 20240322 | 121800 | 27252379650 | 46300 | 46300 | 46300 | 46250 | 92 |
| 417 | 20240322 | 121700 | 27248124200 | 46300 | 46200 | 46300 | 46200 | 1208 |
| 418 | 20240322 | 121600 | 27192288400 | 46250 | 46200 | 46250 | 46200 | 709 |
| 419 | 20240322 | 121500 | 27159531700 | 46200 | 46200 | 46250 | 46200 | 556 |
| 420 | 20240322 | 121400 | 27133844200 | 46200 | 46250 | 46250 | 46200 | 532 |
| 421 | 20240322 | 121300 | 27109263200 | 46200 | 46300 | 46300 | 46200 | 1746 |
| 422 | 20240322 | 121200 | 27028483150 | 46300 | 46350 | 46350 | 46300 | 262 |
| 423 | 20240322 | 121100 | 27016343850 | 46300 | 46300 | 46300 | 46300 | 97 |
| 424 | 20240322 | 121000 | 27011852750 | 46300 | 46300 | 46350 | 46300 | 462 |
| 425 | 20240322 | 120900 | 26990441000 | 46350 | 46450 | 46450 | 46350 | 418 |
| 426 | 20240322 | 120800 | 26971061650 | 46450 | 46500 | 46500 | 46400 | 386 |
| 427 | 20240322 | 120700 | 26953137100 | 46500 | 46500 | 46550 | 46500 | 104 |
| 428 | 20240322 | 120600 | 26948299850 | 46550 | 46650 | 46650 | 46550 | 1075 |
| 429 | 20240322 | 120500 | 26898223100 | 46600 | 46650 | 46650 | 46600 | 148 |
| 430 | 20240322 | 120400 | 26891320400 | 46650 | 46650 | 46650 | 46600 | 209 |
| 431 | 20240322 | 120300 | 26881573450 | 46650 | 46550 | 46650 | 46550 | 430 |
| 432 | 20240322 | 120200 | 26861530400 | 46600 | 46450 | 46600 | 46450 | 544 |
| 433 | 20240322 | 120100 | 26836216500 | 46450 | 46350 | 46450 | 46300 | 334 |
| 434 | 20240322 | 120000 | 26820729000 | 46300 | 46300 | 46350 | 46300 | 380 |
| 435 | 20240322 | 115900 | 26803125750 | 46300 | 46350 | 46350 | 46300 | 210 |
| 436 | 20240322 | 115800 | 26793398000 | 46350 | 46300 | 46350 | 46300 | 137 |
| 437 | 20240322 | 115700 | 26787048400 | 46300 | 46300 | 46350 | 46300 | 170 |
| 438 | 20240322 | 115600 | 26779173750 | 46300 | 46300 | 46350 | 46300 | 373 |
| 439 | 20240322 | 115500 | 26761902850 | 46350 | 46250 | 46350 | 46250 | 521 |
| 440 | 20240322 | 115400 | 26737779650 | 46300 | 46300 | 46300 | 46250 | 710 |
| 441 | 20240322 | 115300 | 26704924950 | 46300 | 46400 | 46400 | 46300 | 376 |
| 442 | 20240322 | 115200 | 26687504050 | 46400 | 46350 | 46400 | 46350 | 204 |
| 443 | 20240322 | 115100 | 26678043750 | 46350 | 46400 | 46400 | 46350 | 238 |
| 444 | 20240322 | 115000 | 26667002000 | 46400 | 46350 | 46400 | 46350 | 349 |
| 445 | 20240322 | 114900 | 26650823900 | 46350 | 46400 | 46450 | 46350 | 536 |
| 446 | 20240322 | 114800 | 26625952600 | 46450 | 46450 | 46450 | 46400 | 473 |
| 447 | 20240322 | 114700 | 26603983700 | 46500 | 46500 | 46550 | 46400 | 499 |
| 448 | 20240322 | 114600 | 26580792200 | 46400 | 46650 | 46650 | 46400 | 1567 |
| 449 | 20240322 | 114500 | 26507781450 | 46650 | 46700 | 46700 | 46650 | 193 |
| 450 | 20240322 | 114400 | 26498768600 | 46700 | 46800 | 46800 | 46650 | 727 |
| 451 | 20240322 | 114300 | 26464804500 | 46800 | 46800 | 46850 | 46750 | 283 |
| 452 | 20240322 | 114200 | 26451555300 | 46800 | 46750 | 46800 | 46750 | 152 |
| 453 | 20240322 | 114100 | 26444443550 | 46800 | 46750 | 46800 | 46750 | 294 |
| 454 | 20240322 | 114000 | 26430694500 | 46750 | 46750 | 46750 | 46700 | 242 |
| 455 | 20240322 | 113900 | 26419388850 | 46800 | 46750 | 46800 | 46750 | 277 |
| 456 | 20240322 | 113800 | 26406435850 | 46750 | 46850 | 46900 | 46750 | 699 |
| 457 | 20240322 | 113700 | 26373713350 | 46900 | 46900 | 46900 | 46850 | 194 |
| 458 | 20240322 | 113600 | 26364620350 | 46900 | 46850 | 46900 | 46850 | 259 |
| 459 | 20240322 | 113500 | 26352474150 | 46850 | 46950 | 46950 | 46850 | 339 |
| 460 | 20240322 | 113400 | 26336570700 | 46900 | 46850 | 46950 | 46850 | 291 |
| 461 | 20240322 | 113300 | 26322923600 | 46850 | 46850 | 46900 | 46800 | 854 |
| 462 | 20240322 | 113200 | 26282915700 | 46900 | 46850 | 46900 | 46800 | 816 |
| 463 | 20240322 | 113100 | 26244681350 | 46850 | 46650 | 46950 | 46600 | 6114 |
| 464 | 20240322 | 113000 | 25959027750 | 46650 | 46600 | 46650 | 46600 | 468 |
| 465 | 20240322 | 112900 | 25937212850 | 46600 | 46600 | 46650 | 46600 | 138 |
| 466 | 20240322 | 112800 | 25930777100 | 46600 | 46600 | 46650 | 46600 | 171 |
| 467 | 20240322 | 112700 | 25922803000 | 46600 | 46600 | 46650 | 46600 | 281 |
| 468 | 20240322 | 112600 | 25909695150 | 46650 | 46500 | 46650 | 46500 | 745 |
| 469 | 20240322 | 112500 | 25874994350 | 46500 | 46450 | 46500 | 46450 | 266 |
| 470 | 20240322 | 112400 | 25862634450 | 46450 | 46500 | 46500 | 46400 | 353 |
| 471 | 20240322 | 112300 | 25846251400 | 46450 | 46450 | 46500 | 46450 | 235 |
| 472 | 20240322 | 112200 | 25835333700 | 46450 | 46500 | 46600 | 46450 | 994 |
| 473 | 20240322 | 112100 | 25789067500 | 46500 | 46550 | 46550 | 46500 | 282 |
| 474 | 20240322 | 112000 | 25775941750 | 46550 | 46600 | 46600 | 46550 | 244 |
| 475 | 20240322 | 111900 | 25764574250 | 46600 | 46600 | 46600 | 46550 | 601 |
| 476 | 20240322 | 111800 | 25736588250 | 46600 | 46500 | 46600 | 46450 | 396 |
| 477 | 20240322 | 111700 | 25718162550 | 46500 | 46350 | 46500 | 46350 | 826 |
| 478 | 20240322 | 111600 | 25679824250 | 46350 | 46200 | 46350 | 46150 | 1095 |
| 479 | 20240322 | 111500 | 25629200650 | 46200 | 46300 | 46300 | 46200 | 1542 |
| 480 | 20240322 | 111400 | 25557900700 | 46300 | 46300 | 46300 | 46250 | 154 |
| 481 | 20240322 | 111300 | 25550776900 | 46250 | 46500 | 46500 | 46250 | 2255 |
| 482 | 20240322 | 111200 | 25446230400 | 46500 | 46450 | 46500 | 46400 | 202 |
| 483 | 20240322 | 111100 | 25436852400 | 46400 | 46500 | 46550 | 46400 | 739 |
| 484 | 20240322 | 111000 | 25402516050 | 46500 | 46500 | 46500 | 46450 | 600 |
| 485 | 20240322 | 110900 | 25374626850 | 46550 | 46550 | 46550 | 46500 | 374 |
| 486 | 20240322 | 110800 | 25357224550 | 46550 | 46500 | 46550 | 46500 | 154 |
| 487 | 20240322 | 110700 | 25350057050 | 46600 | 46500 | 46600 | 46500 | 939 |
| 488 | 20240322 | 110600 | 25306359950 | 46500 | 46450 | 46500 | 46450 | 122 |
| 489 | 20240322 | 110500 | 25300690750 | 46500 | 46550 | 46550 | 46450 | 253 |
| 490 | 20240322 | 110400 | 25288926850 | 46500 | 46700 | 46750 | 46500 | 812 |
| 491 | 20240322 | 110300 | 25251076900 | 46750 | 46550 | 46750 | 46550 | 700 |
| 492 | 20240322 | 110200 | 25218465100 | 46500 | 46450 | 46500 | 46450 | 186 |
| 493 | 20240322 | 110100 | 25209821600 | 46450 | 46450 | 46450 | 46400 | 620 |
| 494 | 20240322 | 110000 | 25181043900 | 46400 | 46500 | 46500 | 46400 | 983 |
| 495 | 20240322 | 105900 | 25135358150 | 46550 | 46550 | 46550 | 46500 | 67 |
| 496 | 20240322 | 105800 | 25132240150 | 46500 | 46600 | 46600 | 46500 | 433 |
| 497 | 20240322 | 105700 | 25112084050 | 46600 | 46650 | 46650 | 46550 | 125 |
| 498 | 20240322 | 105600 | 25106264150 | 46550 | 46500 | 46650 | 46500 | 604 |
| 499 | 20240322 | 105500 | 25078148750 | 46500 | 46600 | 46600 | 46500 | 1901 |
| 500 | 20240322 | 105400 | 24989659800 | 46600 | 46700 | 46700 | 46600 | 2377 |
| 501 | 20240322 | 105300 | 24878756000 | 46700 | 46950 | 46950 | 46700 | 1600 |
| 502 | 20240322 | 105200 | 24803855750 | 46950 | 46900 | 46950 | 46900 | 368 |
| 503 | 20240322 | 105100 | 24786587000 | 46900 | 46850 | 46900 | 46800 | 687 |
| 504 | 20240322 | 105000 | 24754387250 | 46850 | 46800 | 46850 | 46750 | 523 |
| 505 | 20240322 | 104900 | 24729905000 | 46800 | 46800 | 46850 | 46750 | 791 |
| 506 | 20240322 | 104800 | 24692904850 | 46800 | 46800 | 46850 | 46800 | 267 |
| 507 | 20240322 | 104700 | 24680408400 | 46850 | 46800 | 46850 | 46800 | 261 |
| 508 | 20240322 | 104600 | 24668186750 | 46750 | 46750 | 46800 | 46750 | 232 |
| 509 | 20240322 | 104500 | 24657330600 | 46750 | 46700 | 46750 | 46700 | 793 |
| 510 | 20240322 | 104400 | 24620292300 | 46700 | 46650 | 46700 | 46650 | 248 |
| 511 | 20240322 | 104300 | 24608712400 | 46650 | 46650 | 46700 | 46650 | 462 |
| 512 | 20240322 | 104200 | 24587153600 | 46650 | 46700 | 46700 | 46650 | 381 |
| 513 | 20240322 | 104100 | 24569369350 | 46700 | 46700 | 46800 | 46650 | 541 |
| 514 | 20240322 | 104000 | 24544106900 | 46700 | 46600 | 46800 | 46550 | 973 |
| 515 | 20240322 | 103900 | 24498663550 | 46600 | 46600 | 46750 | 46600 | 1684 |
| 516 | 20240322 | 103800 | 24420114650 | 46600 | 46550 | 46650 | 46550 | 203 |
| 517 | 20240322 | 103700 | 24410656150 | 46550 | 46650 | 46700 | 46500 | 520 |
| 518 | 20240322 | 103600 | 24386427550 | 46600 | 46750 | 46750 | 46550 | 1275 |
| 519 | 20240322 | 103500 | 24326949100 | 46750 | 46750 | 46900 | 46750 | 1009 |
| 520 | 20240322 | 103400 | 24279688500 | 46750 | 46650 | 46750 | 46650 | 1403 |
| 521 | 20240322 | 103300 | 24214165650 | 46700 | 46400 | 46700 | 46350 | 1226 |
| 522 | 20240322 | 103200 | 24157075850 | 46350 | 46350 | 46400 | 46350 | 719 |
| 523 | 20240322 | 103100 | 24123740350 | 46350 | 46500 | 46500 | 46350 | 471 |
| 524 | 20240322 | 103000 | 24101886200 | 46450 | 46350 | 46550 | 46350 | 2108 |
| 525 | 20240322 | 102900 | 24003974050 | 46400 | 46050 | 46400 | 46050 | 1405 |
| 526 | 20240322 | 102800 | 23939030800 | 46000 | 46000 | 46000 | 45900 | 2163 |
| 527 | 20240322 | 102700 | 23839604500 | 46000 | 45850 | 46050 | 45850 | 1589 |
| 528 | 20240322 | 102600 | 23766560000 | 45900 | 46150 | 46200 | 45850 | 4560 |
| 529 | 20240322 | 102500 | 23556772400 | 46150 | 46550 | 46600 | 46150 | 6331 |
| 530 | 20240322 | 102400 | 23263043900 | 46550 | 46650 | 46750 | 46550 | 2744 |
| 531 | 20240322 | 102300 | 23135091100 | 46650 | 46800 | 46850 | 46650 | 3789 |
| 532 | 20240322 | 102200 | 22958042700 | 46800 | 46950 | 46950 | 46800 | 2506 |
| 533 | 20240322 | 102100 | 22840595600 | 46950 | 47050 | 47050 | 46900 | 1428 |
| 534 | 20240322 | 102000 | 22773534750 | 47050 | 47350 | 47350 | 47050 | 3454 |
| 535 | 20240322 | 101900 | 22610286550 | 47400 | 47500 | 47550 | 47350 | 1773 |
| 536 | 20240322 | 101800 | 22526197850 | 47500 | 47550 | 47550 | 47500 | 562 |
| 537 | 20240322 | 101700 | 22499480700 | 47550 | 47700 | 47700 | 47550 | 1207 |
| 538 | 20240322 | 101600 | 22442020350 | 47700 | 47800 | 47800 | 47650 | 926 |
| 539 | 20240322 | 101500 | 22397834900 | 47800 | 47800 | 47800 | 47700 | 1512 |
| 540 | 20240322 | 101400 | 22325621800 | 47800 | 47800 | 47850 | 47750 | 2143 |
| 541 | 20240322 | 101300 | 22223170550 | 47800 | 47600 | 47800 | 47600 | 3366 |
| 542 | 20240322 | 101200 | 22062632450 | 47600 | 47550 | 47650 | 47550 | 1217 |
| 543 | 20240322 | 101100 | 22004714750 | 47550 | 47300 | 47550 | 47300 | 1746 |
| 544 | 20240322 | 101000 | 21921981300 | 47300 | 47350 | 47400 | 47250 | 1107 |
| 545 | 20240322 | 100900 | 21869620750 | 47250 | 47600 | 47600 | 47250 | 1585 |
| 546 | 20240322 | 100800 | 21794424300 | 47600 | 47550 | 47600 | 47450 | 2766 |
| 547 | 20240322 | 100700 | 21662849500 | 47550 | 47150 | 47600 | 47100 | 3784 |
| 548 | 20240322 | 100600 | 21483253150 | 47150 | 47200 | 47200 | 47150 | 905 |
| 549 | 20240322 | 100500 | 21440563300 | 47200 | 47250 | 47400 | 47150 | 2658 |
| 550 | 20240322 | 100400 | 21314857350 | 47250 | 47150 | 47350 | 47150 | 1431 |
| 551 | 20240322 | 100300 | 21247203600 | 47150 | 47150 | 47200 | 47050 | 1227 |
| 552 | 20240322 | 100200 | 21189394100 | 47150 | 47250 | 47250 | 47100 | 1736 |
| 553 | 20240322 | 100100 | 21107423250 | 47200 | 46850 | 47200 | 46850 | 5351 |
| 554 | 20240322 | 100000 | 20856311200 | 46900 | 46750 | 46900 | 46750 | 2270 |
| 555 | 20240322 | 095900 | 20749952650 | 46750 | 46900 | 46900 | 46700 | 1720 |
| 556 | 20240322 | 095800 | 20669445800 | 46900 | 46900 | 46950 | 46850 | 1237 |
| 557 | 20240322 | 095700 | 20611434500 | 46900 | 47050 | 47100 | 46900 | 1042 |
| 558 | 20240322 | 095600 | 20562507950 | 47050 | 47000 | 47050 | 46700 | 5332 |
| 559 | 20240322 | 095500 | 20312591100 | 47000 | 46950 | 47000 | 46950 | 810 |
| 560 | 20240322 | 095400 | 20274536900 | 46950 | 46700 | 47150 | 46650 | 2820 |
| 561 | 20240322 | 095300 | 20142208650 | 46750 | 47050 | 47050 | 46700 | 3704 |
| 562 | 20240322 | 095200 | 19968565350 | 47050 | 47150 | 47150 | 47050 | 1489 |
| 563 | 20240322 | 095100 | 19898434450 | 47150 | 47300 | 47300 | 47150 | 2814 |
| 564 | 20240322 | 095000 | 19765572750 | 47300 | 47300 | 47400 | 47250 | 1550 |
| 565 | 20240322 | 094900 | 19692243550 | 47250 | 47100 | 47350 | 47000 | 2201 |
| 566 | 20240322 | 094800 | 19588437500 | 47050 | 47200 | 47200 | 47050 | 1764 |
| 567 | 20240322 | 094700 | 19505343900 | 47200 | 47350 | 47400 | 47200 | 2471 |
| 568 | 20240322 | 094600 | 19388471500 | 47400 | 47350 | 47400 | 47300 | 1516 |
| 569 | 20240322 | 094500 | 19316711100 | 47300 | 47350 | 47400 | 47250 | 3228 |
| 570 | 20240322 | 094400 | 19163954250 | 47350 | 47500 | 47500 | 47300 | 2854 |
| 571 | 20240322 | 094300 | 19028749300 | 47500 | 47150 | 47500 | 47100 | 3000 |
| 572 | 20240322 | 094200 | 18887009100 | 47150 | 47050 | 47400 | 46850 | 6210 |
| 573 | 20240322 | 094100 | 18594420800 | 47050 | 47150 | 47150 | 47000 | 5112 |
| 574 | 20240322 | 094000 | 18353675350 | 47150 | 47650 | 47750 | 47000 | 8764 |
| 575 | 20240322 | 093900 | 17938523800 | 47650 | 47600 | 47700 | 47550 | 3212 |
| 576 | 20240322 | 093800 | 17785561400 | 47600 | 47750 | 47750 | 47500 | 6367 |
| 577 | 20240322 | 093700 | 17482448450 | 47750 | 47750 | 47850 | 47600 | 5924 |
| 578 | 20240322 | 093600 | 17199710100 | 47750 | 48200 | 48250 | 47750 | 10450 |
| 579 | 20240322 | 093500 | 16699153350 | 48200 | 48100 | 48250 | 48050 | 6296 |
| 580 | 20240322 | 093400 | 16396180900 | 48150 | 48300 | 48350 | 48100 | 5907 |
| 581 | 20240322 | 093300 | 16111283650 | 48250 | 48200 | 48550 | 48200 | 8419 |
| 582 | 20240322 | 093200 | 15703701650 | 48200 | 48400 | 48400 | 48150 | 6050 |
| 583 | 20240322 | 093100 | 15411458350 | 48400 | 48800 | 48850 | 48150 | 14145 |
| 584 | 20240322 | 093000 | 14726575750 | 48800 | 48850 | 49400 | 48500 | 27047 |
| 585 | 20240322 | 092900 | 13404068650 | 48950 | 48200 | 49000 | 48150 | 29194 |
| 586 | 20240322 | 092800 | 11983057150 | 48150 | 47900 | 48200 | 47750 | 16286 |
| 587 | 20240322 | 092700 | 11201886700 | 47900 | 47950 | 47950 | 47600 | 9089 |
| 588 | 20240322 | 092600 | 10767621350 | 47900 | 47350 | 48000 | 47300 | 26923 |
| 589 | 20240322 | 092500 | 9483948750 | 47350 | 46900 | 47400 | 46900 | 27407 |
| 590 | 20240322 | 092400 | 8192582300 | 46900 | 46650 | 46900 | 46600 | 5254 |
| 591 | 20240322 | 092300 | 7946731750 | 46650 | 46600 | 46700 | 46550 | 2526 |
| 592 | 20240322 | 092200 | 7828954550 | 46500 | 46600 | 46700 | 46500 | 6229 |
| 593 | 20240322 | 092100 | 7538501000 | 46650 | 46800 | 46800 | 46650 | 5152 |
| 594 | 20240322 | 092000 | 7297596600 | 46750 | 46850 | 46850 | 46550 | 9483 |
| 595 | 20240322 | 091900 | 6854264450 | 46800 | 46350 | 46850 | 46300 | 13775 |
| 596 | 20240322 | 091800 | 6213058950 | 46400 | 46350 | 46400 | 46300 | 925 |
| 597 | 20240322 | 091700 | 6170203350 | 46300 | 46150 | 46350 | 46100 | 2209 |
| 598 | 20240322 | 091600 | 6068117000 | 46100 | 46200 | 46200 | 46000 | 1030 |
| 599 | 20240322 | 091500 | 6020606500 | 46200 | 46350 | 46400 | 46150 | 3734 |
| 600 | 20240322 | 091400 | 5847837300 | 46400 | 46450 | 46500 | 46350 | 3907 |
| 601 | 20240322 | 091300 | 5666387900 | 46450 | 46200 | 46450 | 46150 | 5396 |
| 602 | 20240322 | 091200 | 5416188500 | 46200 | 46100 | 46300 | 46000 | 2723 |
| 603 | 20240322 | 091100 | 5290328400 | 46000 | 45800 | 46050 | 45750 | 6154 |
| 604 | 20240322 | 091000 | 5007923950 | 45800 | 46150 | 46150 | 45800 | 3744 |
| 605 | 20240322 | 090900 | 4835999350 | 46150 | 46100 | 46500 | 46100 | 4950 |
| 606 | 20240322 | 090800 | 4606743900 | 46100 | 46000 | 46200 | 45900 | 4160 |
| 607 | 20240322 | 090700 | 4415326950 | 46000 | 46250 | 46250 | 45850 | 4795 |
| 608 | 20240322 | 090600 | 4194506550 | 46300 | 46300 | 46350 | 46250 | 2362 |
| 609 | 20240322 | 090500 | 4085110500 | 46350 | 46450 | 46500 | 46150 | 11109 |
| 610 | 20240322 | 090400 | 3569865300 | 46400 | 46200 | 46450 | 46150 | 5716 |
| 611 | 20240322 | 090300 | 3305093550 | 46200 | 45800 | 46300 | 45650 | 6179 |
| 612 | 20240322 | 090200 | 3021642150 | 45850 | 46900 | 46950 | 45800 | 15256 |
| 613 | 20240322 | 090100 | 2316807300 | 46850 | 46900 | 47000 | 46750 | 19742 |
| 614 | 20240322 | 090000 | 1390525000 | 46900 | 46300 | 46900 | 46300 | 29927 |