32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 6811 |
| 3 | 20240315 | 185200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20240315 | 185100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20240315 | 185000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20240315 | 184900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20240315 | 184800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20240315 | 184700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20240315 | 184600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20240315 | 184500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20240315 | 184400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20240315 | 184300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20240315 | 184200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20240315 | 184100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20240315 | 184000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20240315 | 183900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20240315 | 183800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20240315 | 183700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20240315 | 183600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20240315 | 183500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20240315 | 183400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20240315 | 183300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20240315 | 183200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20240315 | 183100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20240315 | 183000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20240315 | 182900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20240315 | 182800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20240315 | 182700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20240315 | 182600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20240315 | 182500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20240315 | 182400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20240315 | 182300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 6811 |
| 33 | 20240315 | 182200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20240315 | 182100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20240315 | 182000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20240315 | 181900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20240315 | 181800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20240315 | 181700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20240315 | 181600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20240315 | 181500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20240315 | 181400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20240315 | 181300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20240315 | 181200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20240315 | 181100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20240315 | 181000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20240315 | 180900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20240315 | 180800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20240315 | 180700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20240315 | 180600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20240315 | 180500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20240315 | 180400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20240315 | 180300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20240315 | 180200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20240315 | 180100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20240315 | 180000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20240315 | 175900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20240315 | 175800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20240315 | 175700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20240315 | 175600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20240315 | 175500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20240315 | 175400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20240315 | 175300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 6811 |
| 63 | 20240315 | 175200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20240315 | 175100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20240315 | 175000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20240315 | 174900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20240315 | 174800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20240315 | 174700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20240315 | 174600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20240315 | 174500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20240315 | 174400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20240315 | 174300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20240315 | 174200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20240315 | 174100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20240315 | 174000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20240315 | 173900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20240315 | 173800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20240315 | 173700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20240315 | 173600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20240315 | 173500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20240315 | 173400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20240315 | 173300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20240315 | 173200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20240315 | 173100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20240315 | 173000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20240315 | 172900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20240315 | 172800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20240315 | 172700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20240315 | 172600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20240315 | 172500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20240315 | 172400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20240315 | 172300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 6811 |
| 93 | 20240315 | 172200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20240315 | 172100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20240315 | 172000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20240315 | 171900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20240315 | 171800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20240315 | 171700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20240315 | 171600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20240315 | 171500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20240315 | 171400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20240315 | 171300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20240315 | 171200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20240315 | 171100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20240315 | 171000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20240315 | 170900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20240315 | 170800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20240315 | 170700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20240315 | 170600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20240315 | 170500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20240315 | 170400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20240315 | 170300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20240315 | 170200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20240315 | 170100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20240315 | 170000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20240315 | 165900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20240315 | 165800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20240315 | 165700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20240315 | 165600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20240315 | 165500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20240315 | 165400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20240315 | 165300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 6811 |
| 123 | 20240315 | 165200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20240315 | 165100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20240315 | 165000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20240315 | 164900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20240315 | 164800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20240315 | 164700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20240315 | 164600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20240315 | 164500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20240315 | 164400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20240315 | 164300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20240315 | 164200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20240315 | 164100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20240315 | 164000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20240315 | 163900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20240315 | 163800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20240315 | 163700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20240315 | 163600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20240315 | 163500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20240315 | 163400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20240315 | 163300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20240315 | 163200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20240315 | 163100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20240315 | 163000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20240315 | 162900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20240315 | 162800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20240315 | 162700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20240315 | 162600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20240315 | 162500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20240315 | 162400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20240315 | 162300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 6811 |
| 153 | 20240315 | 162200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20240315 | 162100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20240315 | 162000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20240315 | 161900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20240315 | 161800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20240315 | 161700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20240315 | 161600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20240315 | 161500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20240315 | 161400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20240315 | 161300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20240315 | 161200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20240315 | 161100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20240315 | 161000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20240315 | 160900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20240315 | 160800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20240315 | 160700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20240315 | 160600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20240315 | 160500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20240315 | 160400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20240315 | 160300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20240315 | 160200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20240315 | 160100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20240315 | 160000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20240315 | 155900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20240315 | 155800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20240315 | 155700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20240315 | 155600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20240315 | 155500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20240315 | 155400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20240315 | 155300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 6811 |
| 183 | 20240315 | 155200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20240315 | 155100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20240315 | 155000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20240315 | 154900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20240315 | 154800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20240315 | 154700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20240315 | 154600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20240315 | 154500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20240315 | 154400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20240315 | 154300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20240315 | 154200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20240315 | 154100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20240315 | 154000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20240315 | 153900 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20240315 | 153800 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20240315 | 153700 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20240315 | 153600 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20240315 | 153500 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20240315 | 153400 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20240315 | 153300 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20240315 | 153200 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20240315 | 153100 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20240315 | 153000 | 16428259350 | 45200 | 45200 | 45200 | 45200 | 6811 |
| 206 | 20240315 | 152900 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 207 | 20240315 | 152800 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 208 | 20240315 | 152700 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 209 | 20240315 | 152600 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 210 | 20240315 | 152500 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 211 | 20240315 | 152400 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 212 | 20240315 | 152300 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 213 | 20240315 | 152200 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 214 | 20240315 | 152100 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 215 | 20240315 | 152000 | 16120402150 | 45550 | 45550 | 45550 | 45550 | 0 |
| 216 | 20240315 | 151900 | 16120402150 | 45550 | 45350 | 45550 | 45250 | 2163 |
| 217 | 20240315 | 151800 | 16022241150 | 45350 | 45450 | 45450 | 45350 | 278 |
| 218 | 20240315 | 151700 | 16009630900 | 45350 | 45250 | 45400 | 45250 | 2044 |
| 219 | 20240315 | 151600 | 15916948600 | 45300 | 45350 | 45350 | 45250 | 505 |
| 220 | 20240315 | 151500 | 15894079250 | 45250 | 45350 | 45350 | 45250 | 649 |
| 221 | 20240315 | 151400 | 15864689700 | 45300 | 45350 | 45350 | 45300 | 926 |
| 222 | 20240315 | 151300 | 15822725750 | 45350 | 45400 | 45450 | 45350 | 642 |
| 223 | 20240315 | 151200 | 15793590750 | 45400 | 45400 | 45450 | 45400 | 1672 |
| 224 | 20240315 | 151100 | 15717679650 | 45400 | 45400 | 45450 | 45400 | 337 |
| 225 | 20240315 | 151000 | 15702379550 | 45400 | 45400 | 45450 | 45400 | 143 |
| 226 | 20240315 | 150900 | 15695885850 | 45450 | 45400 | 45450 | 45400 | 219 |
| 227 | 20240315 | 150800 | 15685940250 | 45400 | 45400 | 45400 | 45400 | 710 |
| 228 | 20240315 | 150700 | 15653706250 | 45400 | 45400 | 45450 | 45400 | 340 |
| 229 | 20240315 | 150600 | 15638261100 | 45400 | 45400 | 45450 | 45350 | 725 |
| 230 | 20240315 | 150500 | 15605342600 | 45400 | 45350 | 45400 | 45350 | 44 |
| 231 | 20240315 | 150400 | 15603347100 | 45350 | 45450 | 45450 | 45300 | 1617 |
| 232 | 20240315 | 150300 | 15530036100 | 45450 | 45350 | 45450 | 45350 | 755 |
| 233 | 20240315 | 150200 | 15495765100 | 45350 | 45400 | 45400 | 45350 | 396 |
| 234 | 20240315 | 150100 | 15477790300 | 45450 | 45550 | 45550 | 45450 | 946 |
| 235 | 20240315 | 150000 | 15434776450 | 45500 | 45600 | 45600 | 45500 | 345 |
| 236 | 20240315 | 145900 | 15419066450 | 45550 | 45600 | 45600 | 45550 | 160 |
| 237 | 20240315 | 145800 | 15411777450 | 45550 | 45600 | 45600 | 45550 | 61 |
| 238 | 20240315 | 145700 | 15408996000 | 45550 | 45550 | 45600 | 45550 | 104 |
| 239 | 20240315 | 145600 | 15404255950 | 45550 | 45500 | 45600 | 45500 | 457 |
| 240 | 20240315 | 145500 | 15383441500 | 45500 | 45500 | 45550 | 45500 | 262 |
| 241 | 20240315 | 145400 | 15371519050 | 45550 | 45500 | 45550 | 45500 | 430 |
| 242 | 20240315 | 145300 | 15351932650 | 45550 | 45550 | 45550 | 45500 | 158 |
| 243 | 20240315 | 145200 | 15344740300 | 45500 | 45500 | 45550 | 45500 | 80 |
| 244 | 20240315 | 145100 | 15341097000 | 45500 | 45450 | 45550 | 45450 | 415 |
| 245 | 20240315 | 145000 | 15322210400 | 45500 | 45500 | 45500 | 45450 | 298 |
| 246 | 20240315 | 144900 | 15308658350 | 45500 | 45500 | 45500 | 45450 | 242 |
| 247 | 20240315 | 144800 | 15297658700 | 45500 | 45450 | 45500 | 45450 | 104 |
| 248 | 20240315 | 144700 | 15292930600 | 45450 | 45500 | 45500 | 45450 | 284 |
| 249 | 20240315 | 144600 | 15280012950 | 45450 | 45450 | 45500 | 45450 | 186 |
| 250 | 20240315 | 144500 | 15271559000 | 45450 | 45500 | 45500 | 45450 | 190 |
| 251 | 20240315 | 144400 | 15262921600 | 45500 | 45450 | 45500 | 45450 | 112 |
| 252 | 20240315 | 144300 | 15257825850 | 45450 | 45500 | 45500 | 45450 | 227 |
| 253 | 20240315 | 144200 | 15247508450 | 45500 | 45450 | 45500 | 45450 | 235 |
| 254 | 20240315 | 144100 | 15236821400 | 45500 | 45450 | 45500 | 45450 | 117 |
| 255 | 20240315 | 144000 | 15231498250 | 45500 | 45450 | 45550 | 45450 | 138 |
| 256 | 20240315 | 143900 | 15225223600 | 45500 | 45500 | 45550 | 45450 | 174 |
| 257 | 20240315 | 143800 | 15217305900 | 45550 | 45500 | 45550 | 45450 | 952 |
| 258 | 20240315 | 143700 | 15173989200 | 45550 | 45500 | 45550 | 45500 | 22 |
| 259 | 20240315 | 143600 | 15172987900 | 45550 | 45550 | 45550 | 45500 | 317 |
| 260 | 20240315 | 143500 | 15158554650 | 45500 | 45500 | 45550 | 45500 | 245 |
| 261 | 20240315 | 143400 | 15147396500 | 45500 | 45500 | 45550 | 45500 | 287 |
| 262 | 20240315 | 143300 | 15134336000 | 45550 | 45600 | 45600 | 45500 | 218 |
| 263 | 20240315 | 143200 | 15124407300 | 45600 | 45600 | 45600 | 45500 | 322 |
| 264 | 20240315 | 143100 | 15109735850 | 45600 | 45600 | 45650 | 45550 | 195 |
| 265 | 20240315 | 143000 | 15100838100 | 45650 | 45550 | 45650 | 45550 | 341 |
| 266 | 20240315 | 142900 | 15085288750 | 45550 | 45650 | 45700 | 45550 | 366 |
| 267 | 20240315 | 142800 | 15068586600 | 45750 | 45400 | 45750 | 45400 | 3026 |
| 268 | 20240315 | 142700 | 14930613400 | 45450 | 45400 | 45450 | 45350 | 462 |
| 269 | 20240315 | 142600 | 14909636500 | 45450 | 45400 | 45450 | 45400 | 238 |
| 270 | 20240315 | 142500 | 14898827800 | 45500 | 45400 | 45500 | 45400 | 348 |
| 271 | 20240315 | 142400 | 14883015350 | 45450 | 45450 | 45500 | 45400 | 325 |
| 272 | 20240315 | 142300 | 14868247850 | 45500 | 45450 | 45500 | 45450 | 347 |
| 273 | 20240315 | 142200 | 14852469850 | 45500 | 45450 | 45500 | 45450 | 219 |
| 274 | 20240315 | 142100 | 14842513550 | 45450 | 45500 | 45550 | 45450 | 398 |
| 275 | 20240315 | 142000 | 14824403050 | 45500 | 45400 | 45500 | 45400 | 561 |
| 276 | 20240315 | 141900 | 14798910250 | 45450 | 45400 | 45450 | 45400 | 166 |
| 277 | 20240315 | 141800 | 14791371250 | 45400 | 45400 | 45550 | 45400 | 321 |
| 278 | 20240315 | 141700 | 14776776250 | 45450 | 45500 | 45500 | 45400 | 394 |
| 279 | 20240315 | 141600 | 14758864150 | 45500 | 45450 | 45500 | 45350 | 355 |
| 280 | 20240315 | 141500 | 14742734900 | 45450 | 45550 | 45550 | 45400 | 203 |
| 281 | 20240315 | 141400 | 14733500200 | 45500 | 45450 | 45550 | 45450 | 157 |
| 282 | 20240315 | 141300 | 14726359300 | 45500 | 45500 | 45550 | 45450 | 390 |
| 283 | 20240315 | 141200 | 14708618850 | 45500 | 45400 | 45500 | 45350 | 454 |
| 284 | 20240315 | 141100 | 14687997750 | 45300 | 45400 | 45400 | 45300 | 264 |
| 285 | 20240315 | 141000 | 14676017850 | 45450 | 45450 | 45450 | 45400 | 302 |
| 286 | 20240315 | 140900 | 14662298650 | 45450 | 45450 | 45500 | 45350 | 476 |
| 287 | 20240315 | 140800 | 14640679250 | 45450 | 45400 | 45500 | 45400 | 585 |
| 288 | 20240315 | 140700 | 14614090850 | 45450 | 45500 | 45500 | 45350 | 287 |
| 289 | 20240315 | 140600 | 14601051950 | 45500 | 45300 | 45500 | 45250 | 1630 |
| 290 | 20240315 | 140500 | 14527044500 | 45350 | 45250 | 45350 | 45200 | 1397 |
| 291 | 20240315 | 140400 | 14463857600 | 45300 | 45300 | 45300 | 45150 | 964 |
| 292 | 20240315 | 140300 | 14420239400 | 45300 | 45200 | 45300 | 45150 | 534 |
| 293 | 20240315 | 140200 | 14396083950 | 45150 | 45200 | 45200 | 45150 | 366 |
| 294 | 20240315 | 140100 | 14379544950 | 45150 | 45150 | 45200 | 45150 | 621 |
| 295 | 20240315 | 140000 | 14351492500 | 45150 | 45200 | 45250 | 45150 | 853 |
| 296 | 20240315 | 135900 | 14312949600 | 45200 | 45200 | 45250 | 45200 | 689 |
| 297 | 20240315 | 135800 | 14281798500 | 45250 | 45200 | 45250 | 45200 | 952 |
| 298 | 20240315 | 135700 | 14238760250 | 45200 | 45250 | 45250 | 45200 | 711 |
| 299 | 20240315 | 135600 | 14206589350 | 45250 | 45300 | 45300 | 45250 | 930 |
| 300 | 20240315 | 135500 | 14164502950 | 45300 | 45300 | 45300 | 45250 | 397 |
| 301 | 20240315 | 135400 | 14146532350 | 45300 | 45300 | 45350 | 45250 | 1004 |
| 302 | 20240315 | 135300 | 14101061550 | 45300 | 45350 | 45350 | 45300 | 471 |
| 303 | 20240315 | 135200 | 14079711050 | 45350 | 45300 | 45350 | 45300 | 254 |
| 304 | 20240315 | 135100 | 14068199800 | 45300 | 45300 | 45350 | 45300 | 274 |
| 305 | 20240315 | 135000 | 14055785500 | 45300 | 45400 | 45400 | 45300 | 567 |
| 306 | 20240315 | 134900 | 14030092050 | 45400 | 45350 | 45400 | 45350 | 999 |
| 307 | 20240315 | 134800 | 13984784800 | 45350 | 45350 | 45400 | 45350 | 431 |
| 308 | 20240315 | 134700 | 13965233850 | 45350 | 45450 | 45450 | 45350 | 689 |
| 309 | 20240315 | 134600 | 13933955550 | 45400 | 45400 | 45450 | 45400 | 656 |
| 310 | 20240315 | 134500 | 13904165600 | 45400 | 45400 | 45450 | 45400 | 251 |
| 311 | 20240315 | 134400 | 13892760800 | 45400 | 45400 | 45500 | 45350 | 3462 |
| 312 | 20240315 | 134300 | 13735623350 | 45450 | 45450 | 45500 | 45450 | 1117 |
| 313 | 20240315 | 134200 | 13684854300 | 45450 | 45450 | 45500 | 45450 | 990 |
| 314 | 20240315 | 134100 | 13639855450 | 45450 | 45450 | 45500 | 45450 | 676 |
| 315 | 20240315 | 134000 | 13609130100 | 45500 | 45450 | 45500 | 45450 | 524 |
| 316 | 20240315 | 133900 | 13585301500 | 45500 | 45500 | 45550 | 45500 | 337 |
| 317 | 20240315 | 133800 | 13569967750 | 45550 | 45550 | 45550 | 45500 | 322 |
| 318 | 20240315 | 133700 | 13555310100 | 45550 | 45450 | 45550 | 45450 | 549 |
| 319 | 20240315 | 133600 | 13530336550 | 45450 | 45550 | 45550 | 45450 | 2549 |
| 320 | 20240315 | 133500 | 13414357950 | 45550 | 45550 | 45600 | 45550 | 375 |
| 321 | 20240315 | 133400 | 13397276100 | 45550 | 45600 | 45600 | 45500 | 4013 |
| 322 | 20240315 | 133300 | 13214554700 | 45550 | 45650 | 45650 | 45550 | 2112 |
| 323 | 20240315 | 133200 | 13118248700 | 45650 | 45650 | 45650 | 45600 | 158 |
| 324 | 20240315 | 133100 | 13111039950 | 45600 | 45700 | 45700 | 45600 | 493 |
| 325 | 20240315 | 133000 | 13088536150 | 45650 | 45650 | 45700 | 45650 | 179 |
| 326 | 20240315 | 132900 | 13080364000 | 45650 | 45650 | 45700 | 45600 | 526 |
| 327 | 20240315 | 132800 | 13056360750 | 45650 | 45650 | 45650 | 45600 | 226 |
| 328 | 20240315 | 132700 | 13046052150 | 45650 | 45700 | 45700 | 45600 | 205 |
| 329 | 20240315 | 132600 | 13036698550 | 45600 | 45600 | 45700 | 45600 | 622 |
| 330 | 20240315 | 132500 | 13008328150 | 45650 | 45600 | 45650 | 45600 | 305 |
| 331 | 20240315 | 132400 | 12994419200 | 45650 | 45700 | 45700 | 45650 | 917 |
| 332 | 20240315 | 132300 | 12952552650 | 45700 | 45650 | 45700 | 45650 | 336 |
| 333 | 20240315 | 132200 | 12937207250 | 45700 | 45650 | 45700 | 45650 | 325 |
| 334 | 20240315 | 132100 | 12922369200 | 45700 | 45700 | 45700 | 45650 | 226 |
| 335 | 20240315 | 132000 | 12912046750 | 45650 | 45650 | 45700 | 45650 | 207 |
| 336 | 20240315 | 131900 | 12902596950 | 45650 | 45650 | 45700 | 45600 | 682 |
| 337 | 20240315 | 131800 | 12871486150 | 45650 | 45650 | 45650 | 45600 | 510 |
| 338 | 20240315 | 131700 | 12848215000 | 45600 | 45650 | 45650 | 45600 | 905 |
| 339 | 20240315 | 131600 | 12806946900 | 45650 | 45650 | 45650 | 45600 | 514 |
| 340 | 20240315 | 131500 | 12783503300 | 45650 | 45600 | 45650 | 45600 | 215 |
| 341 | 20240315 | 131400 | 12773695400 | 45600 | 45600 | 45650 | 45600 | 542 |
| 342 | 20240315 | 131300 | 12748972400 | 45650 | 45650 | 45700 | 45600 | 318 |
| 343 | 20240315 | 131200 | 12734455600 | 45650 | 45650 | 45700 | 45650 | 407 |
| 344 | 20240315 | 131100 | 12715873300 | 45650 | 45700 | 45700 | 45650 | 231 |
| 345 | 20240315 | 131000 | 12705327400 | 45700 | 45750 | 45750 | 45650 | 583 |
| 346 | 20240315 | 130900 | 12678701600 | 45700 | 45700 | 45700 | 45650 | 465 |
| 347 | 20240315 | 130800 | 12657460700 | 45750 | 45700 | 45750 | 45700 | 380 |
| 348 | 20240315 | 130700 | 12640081550 | 45750 | 45750 | 45750 | 45700 | 583 |
| 349 | 20240315 | 130600 | 12613428450 | 45700 | 45800 | 45800 | 45700 | 622 |
| 350 | 20240315 | 130500 | 12584986750 | 45850 | 45750 | 45850 | 45750 | 333 |
| 351 | 20240315 | 130400 | 12569734900 | 45750 | 45850 | 45850 | 45750 | 244 |
| 352 | 20240315 | 130300 | 12558567150 | 45850 | 45850 | 45900 | 45800 | 141 |
| 353 | 20240315 | 130200 | 12552100900 | 45900 | 45850 | 45900 | 45850 | 675 |
| 354 | 20240315 | 130100 | 12521151950 | 45850 | 45950 | 45950 | 45850 | 142 |
| 355 | 20240315 | 130000 | 12514636700 | 45950 | 45800 | 45950 | 45800 | 598 |
| 356 | 20240315 | 125900 | 12487198850 | 45800 | 45750 | 45800 | 45650 | 1006 |
| 357 | 20240315 | 125800 | 12441154100 | 45700 | 45750 | 45750 | 45650 | 284 |
| 358 | 20240315 | 125700 | 12428174100 | 45700 | 45750 | 45750 | 45700 | 193 |
| 359 | 20240315 | 125600 | 12419351200 | 45650 | 45700 | 45750 | 45650 | 445 |
| 360 | 20240315 | 125500 | 12399008250 | 45700 | 45700 | 45750 | 45700 | 209 |
| 361 | 20240315 | 125400 | 12389452050 | 45750 | 45750 | 45750 | 45700 | 262 |
| 362 | 20240315 | 125300 | 12377465850 | 45800 | 45800 | 45800 | 45650 | 961 |
| 363 | 20240315 | 125200 | 12333540950 | 45800 | 45750 | 45800 | 45700 | 167 |
| 364 | 20240315 | 125100 | 12325898900 | 45750 | 45800 | 45800 | 45750 | 352 |
| 365 | 20240315 | 125000 | 12309782100 | 45800 | 45750 | 45800 | 45750 | 470 |
| 366 | 20240315 | 124900 | 12288265700 | 45800 | 45800 | 45800 | 45700 | 193 |
| 367 | 20240315 | 124800 | 12279431650 | 45800 | 45800 | 45800 | 45700 | 1202 |
| 368 | 20240315 | 124700 | 12224432600 | 45850 | 45800 | 45850 | 45750 | 288 |
| 369 | 20240315 | 124600 | 12211235200 | 45800 | 45850 | 45850 | 45800 | 491 |
| 370 | 20240315 | 124500 | 12188741300 | 45750 | 45850 | 45850 | 45750 | 117 |
| 371 | 20240315 | 124400 | 12183381250 | 45800 | 45800 | 45800 | 45700 | 843 |
| 372 | 20240315 | 124300 | 12144792700 | 45800 | 45600 | 45800 | 45600 | 723 |
| 373 | 20240315 | 124200 | 12111754750 | 45650 | 45700 | 45700 | 45600 | 2251 |
| 374 | 20240315 | 124100 | 12008970650 | 45700 | 45800 | 45800 | 45700 | 879 |
| 375 | 20240315 | 124000 | 11968789600 | 45750 | 45750 | 45750 | 45700 | 285 |
| 376 | 20240315 | 123900 | 11955754500 | 45750 | 45800 | 45800 | 45750 | 682 |
| 377 | 20240315 | 123800 | 11924551100 | 45750 | 45750 | 45800 | 45750 | 608 |
| 378 | 20240315 | 123700 | 11896723650 | 45750 | 45850 | 45850 | 45750 | 1368 |
| 379 | 20240315 | 123600 | 11834086100 | 45850 | 45900 | 45900 | 45800 | 915 |
| 380 | 20240315 | 123500 | 11792126600 | 45900 | 45900 | 45950 | 45900 | 523 |
| 381 | 20240315 | 123400 | 11768113550 | 45950 | 46000 | 46000 | 45900 | 239 |
| 382 | 20240315 | 123300 | 11757127800 | 45950 | 46050 | 46050 | 45950 | 229 |
| 383 | 20240315 | 123200 | 11746597450 | 46050 | 45950 | 46050 | 45950 | 347 |
| 384 | 20240315 | 123100 | 11730628800 | 46000 | 46050 | 46050 | 46000 | 343 |
| 385 | 20240315 | 123000 | 11714850400 | 46050 | 46000 | 46050 | 46000 | 247 |
| 386 | 20240315 | 122900 | 11703480350 | 46050 | 46050 | 46100 | 45950 | 317 |
| 387 | 20240315 | 122800 | 11688884100 | 46050 | 46050 | 46050 | 46000 | 274 |
| 388 | 20240315 | 122700 | 11676270500 | 46000 | 46050 | 46100 | 46000 | 267 |
| 389 | 20240315 | 122600 | 11663976150 | 46000 | 46050 | 46100 | 46000 | 511 |
| 390 | 20240315 | 122500 | 11640446350 | 46050 | 46100 | 46100 | 46000 | 265 |
| 391 | 20240315 | 122400 | 11628239600 | 46100 | 46000 | 46100 | 45950 | 148 |
| 392 | 20240315 | 122300 | 11621431500 | 46100 | 46050 | 46150 | 46000 | 431 |
| 393 | 20240315 | 122200 | 11601567100 | 46000 | 45900 | 46000 | 45900 | 589 |
| 394 | 20240315 | 122100 | 11574493100 | 45900 | 45900 | 45900 | 45850 | 400 |
| 395 | 20240315 | 122000 | 11556137200 | 45950 | 45950 | 46000 | 45900 | 98 |
| 396 | 20240315 | 121900 | 11551631600 | 45950 | 45950 | 45950 | 45900 | 415 |
| 397 | 20240315 | 121800 | 11532569050 | 45950 | 45950 | 46000 | 45900 | 248 |
| 398 | 20240315 | 121700 | 11521172250 | 45950 | 45900 | 46000 | 45900 | 164 |
| 399 | 20240315 | 121600 | 11513633800 | 45950 | 46000 | 46000 | 45950 | 479 |
| 400 | 20240315 | 121500 | 11491614250 | 45950 | 46000 | 46050 | 45950 | 222 |
| 401 | 20240315 | 121400 | 11481405950 | 46000 | 46000 | 46050 | 46000 | 232 |
| 402 | 20240315 | 121300 | 11470727050 | 46000 | 46000 | 46000 | 45950 | 276 |
| 403 | 20240315 | 121200 | 11458038550 | 46000 | 46000 | 46000 | 45950 | 384 |
| 404 | 20240315 | 121100 | 11440379250 | 46000 | 46050 | 46100 | 46000 | 214 |
| 405 | 20240315 | 121000 | 11430523950 | 46050 | 46000 | 46050 | 46000 | 417 |
| 406 | 20240315 | 120900 | 11411330400 | 46000 | 46050 | 46100 | 46000 | 211 |
| 407 | 20240315 | 120800 | 11401614350 | 46100 | 46050 | 46100 | 46050 | 271 |
| 408 | 20240315 | 120700 | 11389126550 | 46050 | 46100 | 46100 | 46000 | 459 |
| 409 | 20240315 | 120600 | 11367973850 | 46050 | 46050 | 46100 | 46050 | 291 |
| 410 | 20240315 | 120500 | 11354569900 | 46100 | 46100 | 46100 | 46050 | 340 |
| 411 | 20240315 | 120400 | 11338901500 | 46100 | 46150 | 46150 | 46100 | 612 |
| 412 | 20240315 | 120300 | 11310682200 | 46100 | 46100 | 46150 | 46100 | 328 |
| 413 | 20240315 | 120200 | 11295548700 | 46150 | 46050 | 46200 | 46050 | 306 |
| 414 | 20240315 | 120100 | 11281442200 | 46050 | 46000 | 46050 | 45950 | 342 |
| 415 | 20240315 | 120000 | 11265705700 | 46050 | 46000 | 46050 | 45950 | 451 |
| 416 | 20240315 | 115900 | 11244959250 | 46000 | 45850 | 46000 | 45850 | 560 |
| 417 | 20240315 | 115800 | 11219238050 | 45850 | 45750 | 45900 | 45750 | 2120 |
| 418 | 20240315 | 115700 | 11122079250 | 45750 | 45700 | 45750 | 45650 | 1232 |
| 419 | 20240315 | 115600 | 11065793450 | 45700 | 45700 | 45700 | 45650 | 975 |
| 420 | 20240315 | 115500 | 11021248400 | 45650 | 45700 | 45700 | 45650 | 652 |
| 421 | 20240315 | 115400 | 10991462300 | 45700 | 45750 | 45800 | 45700 | 1346 |
| 422 | 20240315 | 115300 | 10929930100 | 45750 | 45750 | 45750 | 45700 | 616 |
| 423 | 20240315 | 115200 | 10901752200 | 45750 | 45750 | 45800 | 45700 | 965 |
| 424 | 20240315 | 115100 | 10857598250 | 45750 | 45800 | 45850 | 45750 | 675 |
| 425 | 20240315 | 115000 | 10826705950 | 45800 | 45750 | 45800 | 45750 | 406 |
| 426 | 20240315 | 114900 | 10808116800 | 45800 | 45750 | 45800 | 45700 | 892 |
| 427 | 20240315 | 114800 | 10767313550 | 45750 | 45750 | 45800 | 45700 | 1667 |
| 428 | 20240315 | 114700 | 10691058900 | 45750 | 45800 | 45850 | 45750 | 1722 |
| 429 | 20240315 | 114600 | 10612191650 | 45800 | 45800 | 45850 | 45800 | 355 |
| 430 | 20240315 | 114500 | 10595927550 | 45850 | 45900 | 45900 | 45800 | 618 |
| 431 | 20240315 | 114400 | 10567596150 | 45850 | 45900 | 45900 | 45850 | 311 |
| 432 | 20240315 | 114300 | 10553331350 | 45850 | 45850 | 45900 | 45850 | 653 |
| 433 | 20240315 | 114200 | 10523385200 | 45850 | 45900 | 45900 | 45800 | 1013 |
| 434 | 20240315 | 114100 | 10476939400 | 45850 | 45850 | 45900 | 45850 | 1673 |
| 435 | 20240315 | 114000 | 10400213150 | 45900 | 46000 | 46000 | 45850 | 7132 |
| 436 | 20240315 | 113900 | 10072472650 | 46000 | 46100 | 46100 | 46000 | 3297 |
| 437 | 20240315 | 113800 | 9920672900 | 46100 | 46050 | 46100 | 46050 | 722 |
| 438 | 20240315 | 113700 | 9887401750 | 46100 | 46100 | 46200 | 46100 | 5290 |
| 439 | 20240315 | 113600 | 9643496600 | 46100 | 46300 | 46300 | 46100 | 4396 |
| 440 | 20240315 | 113500 | 9440480350 | 46250 | 46300 | 46350 | 46250 | 416 |
| 441 | 20240315 | 113400 | 9421219650 | 46300 | 46300 | 46350 | 46300 | 543 |
| 442 | 20240315 | 113300 | 9396073900 | 46300 | 46250 | 46300 | 46250 | 569 |
| 443 | 20240315 | 113200 | 9369746550 | 46250 | 46350 | 46350 | 46250 | 790 |
| 444 | 20240315 | 113100 | 9333160000 | 46300 | 46350 | 46450 | 46300 | 443 |
| 445 | 20240315 | 113000 | 9312620850 | 46350 | 46350 | 46350 | 46300 | 607 |
| 446 | 20240315 | 112900 | 9284498950 | 46350 | 46350 | 46350 | 46300 | 445 |
| 447 | 20240315 | 112800 | 9263891750 | 46300 | 46450 | 46450 | 46250 | 1550 |
| 448 | 20240315 | 112700 | 9192064650 | 46400 | 46450 | 46500 | 46400 | 589 |
| 449 | 20240315 | 112600 | 9164725550 | 46400 | 46500 | 46500 | 46400 | 1422 |
| 450 | 20240315 | 112500 | 9098664750 | 46500 | 46600 | 46600 | 46500 | 338 |
| 451 | 20240315 | 112400 | 9082936200 | 46600 | 46500 | 46600 | 46500 | 534 |
| 452 | 20240315 | 112300 | 9058068400 | 46550 | 46550 | 46600 | 46500 | 473 |
| 453 | 20240315 | 112200 | 9036045250 | 46600 | 46500 | 46600 | 46500 | 288 |
| 454 | 20240315 | 112100 | 9022637650 | 46500 | 46550 | 46600 | 46500 | 512 |
| 455 | 20240315 | 112000 | 8998799500 | 46600 | 46600 | 46700 | 46500 | 2614 |
| 456 | 20240315 | 111900 | 8877134450 | 46550 | 46550 | 46600 | 46550 | 791 |
| 457 | 20240315 | 111800 | 8840292200 | 46550 | 46700 | 46700 | 46550 | 1249 |
| 458 | 20240315 | 111700 | 8782119350 | 46650 | 46800 | 46850 | 46650 | 2035 |
| 459 | 20240315 | 111600 | 8687010300 | 46800 | 46800 | 46850 | 46800 | 384 |
| 460 | 20240315 | 111500 | 8669035350 | 46800 | 46850 | 46850 | 46750 | 472 |
| 461 | 20240315 | 111400 | 8646943150 | 46800 | 46900 | 46900 | 46800 | 537 |
| 462 | 20240315 | 111300 | 8621795350 | 46900 | 46900 | 46950 | 46850 | 272 |
| 463 | 20240315 | 111200 | 8609028550 | 46900 | 46900 | 47000 | 46850 | 457 |
| 464 | 20240315 | 111100 | 8587569600 | 46900 | 47000 | 47000 | 46900 | 275 |
| 465 | 20240315 | 111000 | 8574666600 | 46950 | 46950 | 47000 | 46850 | 720 |
| 466 | 20240315 | 110900 | 8540890200 | 47000 | 46950 | 47000 | 46900 | 367 |
| 467 | 20240315 | 110800 | 8523658950 | 46950 | 46900 | 46950 | 46800 | 261 |
| 468 | 20240315 | 110700 | 8511415400 | 46950 | 46950 | 46950 | 46900 | 160 |
| 469 | 20240315 | 110600 | 8503904950 | 47000 | 46850 | 47000 | 46800 | 253 |
| 470 | 20240315 | 110500 | 8492036100 | 46850 | 46900 | 46900 | 46800 | 603 |
| 471 | 20240315 | 110400 | 8463768300 | 46900 | 46950 | 47000 | 46900 | 196 |
| 472 | 20240315 | 110300 | 8454567850 | 47000 | 47000 | 47000 | 46900 | 688 |
| 473 | 20240315 | 110200 | 8422277750 | 47050 | 46950 | 47050 | 46950 | 160 |
| 474 | 20240315 | 110100 | 8414756500 | 47050 | 47100 | 47150 | 46950 | 1505 |
| 475 | 20240315 | 110000 | 8343958850 | 47100 | 47150 | 47150 | 47100 | 623 |
| 476 | 20240315 | 105900 | 8314606850 | 47100 | 47100 | 47150 | 47100 | 253 |
| 477 | 20240315 | 105800 | 8302679650 | 47150 | 47150 | 47150 | 47100 | 321 |
| 478 | 20240315 | 105700 | 8287548350 | 47150 | 47050 | 47150 | 47050 | 587 |
| 479 | 20240315 | 105600 | 8259894800 | 47050 | 47050 | 47100 | 47000 | 381 |
| 480 | 20240315 | 105500 | 8241969350 | 47100 | 47050 | 47150 | 47000 | 279 |
| 481 | 20240315 | 105400 | 8228838650 | 47050 | 47100 | 47150 | 47000 | 573 |
| 482 | 20240315 | 105300 | 8201854550 | 47000 | 47000 | 47050 | 46950 | 1175 |
| 483 | 20240315 | 105200 | 8146622500 | 46950 | 46900 | 47000 | 46900 | 258 |
| 484 | 20240315 | 105100 | 8134505650 | 46900 | 47000 | 47050 | 46900 | 218 |
| 485 | 20240315 | 105000 | 8124262750 | 47050 | 47000 | 47100 | 46900 | 572 |
| 486 | 20240315 | 104900 | 8097382250 | 47000 | 46900 | 47050 | 46900 | 786 |
| 487 | 20240315 | 104800 | 8060494150 | 46950 | 46950 | 47050 | 46950 | 692 |
| 488 | 20240315 | 104700 | 8027956650 | 47050 | 46850 | 47050 | 46800 | 945 |
| 489 | 20240315 | 104600 | 7983597450 | 46850 | 46850 | 46850 | 46750 | 427 |
| 490 | 20240315 | 104500 | 7963616450 | 46900 | 46850 | 46900 | 46800 | 326 |
| 491 | 20240315 | 104400 | 7948343750 | 46850 | 46900 | 46900 | 46800 | 88 |
| 492 | 20240315 | 104300 | 7944221200 | 46900 | 46850 | 46950 | 46750 | 611 |
| 493 | 20240315 | 104200 | 7915574100 | 46900 | 46750 | 46900 | 46700 | 2191 |
| 494 | 20240315 | 104100 | 7813191000 | 46850 | 46950 | 46950 | 46800 | 220 |
| 495 | 20240315 | 104000 | 7802883950 | 46950 | 46900 | 46950 | 46800 | 199 |
| 496 | 20240315 | 103900 | 7793559100 | 46900 | 46800 | 46950 | 46800 | 547 |
| 497 | 20240315 | 103800 | 7767922300 | 46850 | 46800 | 46850 | 46750 | 130 |
| 498 | 20240315 | 103700 | 7761838500 | 46850 | 46800 | 46850 | 46800 | 243 |
| 499 | 20240315 | 103600 | 7750457850 | 46800 | 46900 | 46900 | 46800 | 116 |
| 500 | 20240315 | 103500 | 7745020600 | 46900 | 46900 | 46900 | 46750 | 273 |
| 501 | 20240315 | 103400 | 7732228050 | 46900 | 46950 | 47000 | 46800 | 294 |
| 502 | 20240315 | 103300 | 7718444500 | 46900 | 46950 | 46950 | 46850 | 83 |
| 503 | 20240315 | 103200 | 7714552750 | 46950 | 46800 | 46950 | 46800 | 287 |
| 504 | 20240315 | 103100 | 7701090600 | 46800 | 46800 | 46900 | 46750 | 700 |
| 505 | 20240315 | 103000 | 7668323700 | 46850 | 46900 | 46950 | 46850 | 410 |
| 506 | 20240315 | 102900 | 7649097350 | 46900 | 46800 | 46900 | 46800 | 189 |
| 507 | 20240315 | 102800 | 7640240450 | 46850 | 46800 | 46850 | 46700 | 1326 |
| 508 | 20240315 | 102700 | 7578247800 | 46850 | 46850 | 46900 | 46800 | 573 |
| 509 | 20240315 | 102600 | 7551419250 | 46900 | 46850 | 46900 | 46800 | 592 |
| 510 | 20240315 | 102500 | 7523680500 | 46900 | 47000 | 47000 | 46900 | 377 |
| 511 | 20240315 | 102400 | 7505981300 | 47000 | 47050 | 47050 | 46900 | 389 |
| 512 | 20240315 | 102300 | 7487714000 | 47050 | 47000 | 47050 | 46950 | 1129 |
| 513 | 20240315 | 102200 | 7434668350 | 47000 | 47000 | 47000 | 46950 | 318 |
| 514 | 20240315 | 102100 | 7419723050 | 47000 | 47000 | 47050 | 46800 | 588 |
| 515 | 20240315 | 102000 | 7392105750 | 47000 | 46850 | 47000 | 46800 | 686 |
| 516 | 20240315 | 101900 | 7359910650 | 46800 | 46900 | 46950 | 46800 | 403 |
| 517 | 20240315 | 101800 | 7341010150 | 46900 | 47050 | 47050 | 46700 | 1880 |
| 518 | 20240315 | 101700 | 7252881700 | 47150 | 47200 | 47200 | 46900 | 1765 |
| 519 | 20240315 | 101600 | 7169796050 | 47250 | 47200 | 47250 | 47100 | 1690 |
| 520 | 20240315 | 101500 | 7090104700 | 47200 | 47350 | 47400 | 47200 | 854 |
| 521 | 20240315 | 101400 | 7049711750 | 47350 | 47450 | 47500 | 47350 | 937 |
| 522 | 20240315 | 101300 | 7005246700 | 47400 | 47350 | 47450 | 47300 | 1156 |
| 523 | 20240315 | 101200 | 6950470100 | 47400 | 47400 | 47400 | 47350 | 308 |
| 524 | 20240315 | 101100 | 6935874300 | 47400 | 47350 | 47400 | 47300 | 723 |
| 525 | 20240315 | 101000 | 6901630550 | 47350 | 47300 | 47450 | 47300 | 1125 |
| 526 | 20240315 | 100900 | 6848373300 | 47450 | 47350 | 47500 | 47350 | 1852 |
| 527 | 20240315 | 100800 | 6760576800 | 47350 | 47100 | 47400 | 47100 | 3844 |
| 528 | 20240315 | 100700 | 6578717900 | 47100 | 47250 | 47250 | 47100 | 968 |
| 529 | 20240315 | 100600 | 6533057950 | 47250 | 47050 | 47300 | 47000 | 1872 |
| 530 | 20240315 | 100500 | 6444823350 | 47100 | 46950 | 47100 | 46950 | 2748 |
| 531 | 20240315 | 100400 | 6315651750 | 46950 | 46900 | 47000 | 46900 | 998 |
| 532 | 20240315 | 100300 | 6268791250 | 46900 | 46700 | 47000 | 46700 | 5273 |
| 533 | 20240315 | 100200 | 6021611700 | 46700 | 46550 | 46750 | 46550 | 1239 |
| 534 | 20240315 | 100100 | 5963795800 | 46550 | 46550 | 46600 | 46550 | 368 |
| 535 | 20240315 | 100000 | 5946658750 | 46550 | 46500 | 46550 | 46500 | 124 |
| 536 | 20240315 | 095900 | 5940887300 | 46500 | 46500 | 46550 | 46450 | 770 |
| 537 | 20240315 | 095800 | 5905074000 | 46500 | 46300 | 46500 | 46300 | 668 |
| 538 | 20240315 | 095700 | 5874062750 | 46350 | 46200 | 46350 | 46150 | 1284 |
| 539 | 20240315 | 095600 | 5814672700 | 46150 | 46200 | 46200 | 46150 | 164 |
| 540 | 20240315 | 095500 | 5807099100 | 46150 | 46150 | 46200 | 46100 | 615 |
| 541 | 20240315 | 095400 | 5778718450 | 46150 | 46150 | 46200 | 46150 | 758 |
| 542 | 20240315 | 095300 | 5743726700 | 46150 | 46150 | 46200 | 46100 | 1270 |
| 543 | 20240315 | 095200 | 5685120600 | 46150 | 46200 | 46250 | 46100 | 4122 |
| 544 | 20240315 | 095100 | 5494845600 | 46200 | 46350 | 46400 | 46200 | 7332 |
| 545 | 20240315 | 095000 | 5155580850 | 46350 | 46400 | 46400 | 46350 | 244 |
| 546 | 20240315 | 094900 | 5144259300 | 46400 | 46450 | 46450 | 46400 | 532 |
| 547 | 20240315 | 094800 | 5119565600 | 46400 | 46400 | 46450 | 46400 | 580 |
| 548 | 20240315 | 094700 | 5092645700 | 46400 | 46500 | 46550 | 46400 | 1219 |
| 549 | 20240315 | 094600 | 5036005950 | 46550 | 46550 | 46600 | 46550 | 409 |
| 550 | 20240315 | 094500 | 5016964000 | 46600 | 46600 | 46700 | 46600 | 203 |
| 551 | 20240315 | 094400 | 5007504100 | 46750 | 46750 | 46750 | 46600 | 454 |
| 552 | 20240315 | 094300 | 4986299000 | 46750 | 46750 | 46800 | 46700 | 702 |
| 553 | 20240315 | 094200 | 4953469900 | 46750 | 46700 | 46800 | 46700 | 1215 |
| 554 | 20240315 | 094100 | 4896645900 | 46700 | 46700 | 46750 | 46650 | 511 |
| 555 | 20240315 | 094000 | 4872784300 | 46700 | 46550 | 46700 | 46550 | 1710 |
| 556 | 20240315 | 093900 | 4793056050 | 46550 | 46550 | 46550 | 46500 | 665 |
| 557 | 20240315 | 093800 | 4762101050 | 46550 | 46500 | 46550 | 46500 | 548 |
| 558 | 20240315 | 093700 | 4736604900 | 46550 | 46600 | 46600 | 46550 | 563 |
| 559 | 20240315 | 093600 | 4710393600 | 46600 | 46500 | 46600 | 46500 | 199 |
| 560 | 20240315 | 093500 | 4701131550 | 46500 | 46600 | 46600 | 46500 | 25 |
| 561 | 20240315 | 093400 | 4699966650 | 46600 | 46650 | 46650 | 46500 | 2402 |
| 562 | 20240315 | 093300 | 4588139450 | 46650 | 46650 | 46650 | 46600 | 311 |
| 563 | 20240315 | 093200 | 4573641100 | 46650 | 46600 | 46700 | 46600 | 1308 |
| 564 | 20240315 | 093100 | 4512656200 | 46600 | 46450 | 46600 | 46450 | 948 |
| 565 | 20240315 | 093000 | 4468546300 | 46450 | 46350 | 46450 | 46300 | 1293 |
| 566 | 20240315 | 092900 | 4408597600 | 46350 | 46450 | 46450 | 46300 | 1518 |
| 567 | 20240315 | 092800 | 4338228950 | 46450 | 46500 | 46500 | 46450 | 987 |
| 568 | 20240315 | 092700 | 4292339100 | 46500 | 46550 | 46600 | 46500 | 622 |
| 569 | 20240315 | 092600 | 4263402750 | 46550 | 46600 | 46700 | 46550 | 2258 |
| 570 | 20240315 | 092500 | 4158140150 | 46600 | 46700 | 46700 | 46600 | 1347 |
| 571 | 20240315 | 092400 | 4095263100 | 46700 | 46700 | 46700 | 46600 | 1597 |
| 572 | 20240315 | 092300 | 4020711100 | 46700 | 46450 | 46750 | 46450 | 1035 |
| 573 | 20240315 | 092200 | 3972422850 | 46600 | 46350 | 46600 | 46300 | 1577 |
| 574 | 20240315 | 092100 | 3899181250 | 46400 | 46300 | 46450 | 46300 | 214 |
| 575 | 20240315 | 092000 | 3889269700 | 46300 | 46150 | 46300 | 46050 | 1124 |
| 576 | 20240315 | 091900 | 3837251450 | 46150 | 46200 | 46200 | 45900 | 7159 |
| 577 | 20240315 | 091800 | 3507612750 | 46150 | 46550 | 46600 | 46150 | 7328 |
| 578 | 20240315 | 091700 | 3168343250 | 46600 | 46450 | 46600 | 46450 | 718 |
| 579 | 20240315 | 091600 | 3134950900 | 46400 | 46750 | 46750 | 46400 | 3679 |
| 580 | 20240315 | 091500 | 2963824300 | 46750 | 46800 | 46900 | 46750 | 3655 |
| 581 | 20240315 | 091400 | 2792779150 | 46750 | 46800 | 46800 | 46750 | 624 |
| 582 | 20240315 | 091300 | 2763595600 | 46750 | 46350 | 46800 | 46350 | 1899 |
| 583 | 20240315 | 091200 | 2675073000 | 46350 | 46400 | 46450 | 46350 | 767 |
| 584 | 20240315 | 091100 | 2639508550 | 46500 | 46700 | 46700 | 46450 | 214 |
| 585 | 20240315 | 091000 | 2629548450 | 46750 | 46150 | 46750 | 46150 | 3556 |
| 586 | 20240315 | 090900 | 2465147800 | 46150 | 46300 | 46350 | 46150 | 2069 |
| 587 | 20240315 | 090800 | 2369500350 | 46250 | 46300 | 46300 | 46250 | 2639 |
| 588 | 20240315 | 090700 | 2247373750 | 46300 | 46750 | 46750 | 46300 | 9786 |
| 589 | 20240315 | 090600 | 1792640750 | 46750 | 46900 | 46900 | 46750 | 727 |
| 590 | 20240315 | 090500 | 1758620000 | 46900 | 46700 | 46900 | 46700 | 684 |
| 591 | 20240315 | 090400 | 1726585750 | 46700 | 47000 | 47000 | 46700 | 3015 |
| 592 | 20240315 | 090300 | 1585539750 | 47000 | 47250 | 47350 | 47000 | 4126 |
| 593 | 20240315 | 090200 | 1391016500 | 47350 | 47200 | 47350 | 47050 | 2649 |
| 594 | 20240315 | 090100 | 1266008400 | 47200 | 47250 | 47450 | 47100 | 7105 |
| 595 | 20240315 | 090000 | 930167700 | 47200 | 46550 | 47400 | 46550 | 19660 |