33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 191200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 121831 |
| 3 | 20240325 | 191100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20240325 | 191000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20240325 | 190900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20240325 | 190800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20240325 | 190700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20240325 | 190600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20240325 | 190500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20240325 | 190400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20240325 | 190300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20240325 | 190200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20240325 | 190100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20240325 | 190000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20240325 | 185900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20240325 | 185800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20240325 | 185700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20240325 | 185600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20240325 | 185500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20240325 | 185400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20240325 | 185300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20240325 | 185200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20240325 | 185100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20240325 | 185000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20240325 | 184900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20240325 | 184800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20240325 | 184700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20240325 | 184600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20240325 | 184500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20240325 | 184400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20240325 | 184300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20240325 | 184200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 121831 |
| 33 | 20240325 | 184100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20240325 | 184000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20240325 | 183900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20240325 | 183800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20240325 | 183700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20240325 | 183600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20240325 | 183500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20240325 | 183400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20240325 | 183300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20240325 | 183200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20240325 | 183100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20240325 | 183000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20240325 | 182900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20240325 | 182800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20240325 | 182700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20240325 | 182600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20240325 | 182500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20240325 | 182400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20240325 | 182300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20240325 | 182200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20240325 | 182100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20240325 | 182000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20240325 | 181900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20240325 | 181800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20240325 | 181700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20240325 | 181600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20240325 | 181500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20240325 | 181400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20240325 | 181300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20240325 | 181200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 121831 |
| 63 | 20240325 | 181100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20240325 | 181000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20240325 | 180900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20240325 | 180800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20240325 | 180700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20240325 | 180600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20240325 | 180500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20240325 | 180400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20240325 | 180300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20240325 | 180200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20240325 | 180100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20240325 | 180000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20240325 | 175900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20240325 | 175800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20240325 | 175700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20240325 | 175600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20240325 | 175500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20240325 | 175400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20240325 | 175300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20240325 | 175200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20240325 | 175100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20240325 | 175000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20240325 | 174900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20240325 | 174800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20240325 | 174700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20240325 | 174600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20240325 | 174500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20240325 | 174400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20240325 | 174300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20240325 | 174200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 121831 |
| 93 | 20240325 | 174100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20240325 | 174000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20240325 | 173900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20240325 | 173800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20240325 | 173700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20240325 | 173600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20240325 | 173500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20240325 | 173400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20240325 | 173300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20240325 | 173200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20240325 | 173100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20240325 | 173000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20240325 | 172900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20240325 | 172800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20240325 | 172700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20240325 | 172600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20240325 | 172500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20240325 | 172400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20240325 | 172300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20240325 | 172200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20240325 | 172100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20240325 | 172000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20240325 | 171900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20240325 | 171800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20240325 | 171700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20240325 | 171600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20240325 | 171500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20240325 | 171400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20240325 | 171300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20240325 | 171200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 121831 |
| 123 | 20240325 | 171100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20240325 | 171000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20240325 | 170900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20240325 | 170800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20240325 | 170700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20240325 | 170600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20240325 | 170500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20240325 | 170400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20240325 | 170300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20240325 | 170200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20240325 | 170100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20240325 | 170000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20240325 | 165900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20240325 | 165800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20240325 | 165700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20240325 | 165600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20240325 | 165500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20240325 | 165400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20240325 | 165300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20240325 | 165200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20240325 | 165100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20240325 | 165000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20240325 | 164900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20240325 | 164800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20240325 | 164700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20240325 | 164600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20240325 | 164500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20240325 | 164400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20240325 | 164300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20240325 | 164200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 121831 |
| 153 | 20240325 | 164100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20240325 | 164000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20240325 | 163900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20240325 | 163800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20240325 | 163700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20240325 | 163600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20240325 | 163500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20240325 | 163400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20240325 | 163300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20240325 | 163200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20240325 | 163100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20240325 | 163000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20240325 | 162900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20240325 | 162800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20240325 | 162700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20240325 | 162600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20240325 | 162500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20240325 | 162400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20240325 | 162300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20240325 | 162200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20240325 | 162100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20240325 | 162000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20240325 | 161900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20240325 | 161800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20240325 | 161700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20240325 | 161600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20240325 | 161500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20240325 | 161400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20240325 | 161300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20240325 | 161200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 121831 |
| 183 | 20240325 | 161100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20240325 | 161000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20240325 | 160900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20240325 | 160800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20240325 | 160700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20240325 | 160600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20240325 | 160500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20240325 | 160400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20240325 | 160300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20240325 | 160200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20240325 | 160100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20240325 | 160000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20240325 | 155900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20240325 | 155800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20240325 | 155700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20240325 | 155600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20240325 | 155500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20240325 | 155400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20240325 | 155300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20240325 | 155200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20240325 | 155100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20240325 | 155000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20240325 | 154900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20240325 | 154800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20240325 | 154700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20240325 | 154600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20240325 | 154500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20240325 | 154400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20240325 | 154300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20240325 | 154200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 121831 |
| 213 | 20240325 | 154100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20240325 | 154000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20240325 | 153900 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20240325 | 153800 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20240325 | 153700 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20240325 | 153600 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20240325 | 153500 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20240325 | 153400 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20240325 | 153300 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20240325 | 153200 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20240325 | 153100 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20240325 | 153000 | 19749288400 | 46100 | 46100 | 46100 | 46100 | 121831 |
| 225 | 20240325 | 152900 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20240325 | 152800 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20240325 | 152700 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20240325 | 152600 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20240325 | 152500 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20240325 | 152400 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20240325 | 152300 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20240325 | 152200 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20240325 | 152100 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20240325 | 152000 | 14132879300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20240325 | 151900 | 14132879300 | 46550 | 46700 | 46750 | 46550 | 1441 |
| 236 | 20240325 | 151800 | 14065636900 | 46750 | 46800 | 46850 | 46700 | 514 |
| 237 | 20240325 | 151700 | 14041588050 | 46750 | 46800 | 46850 | 46750 | 1263 |
| 238 | 20240325 | 151600 | 13982435800 | 46800 | 46800 | 46850 | 46700 | 1581 |
| 239 | 20240325 | 151500 | 13908493900 | 46800 | 46850 | 46900 | 46750 | 1862 |
| 240 | 20240325 | 151400 | 13821313350 | 46850 | 46900 | 46900 | 46800 | 627 |
| 241 | 20240325 | 151300 | 13791938850 | 46850 | 46850 | 46900 | 46800 | 655 |
| 242 | 20240325 | 151200 | 13761246300 | 46800 | 46900 | 46900 | 46800 | 943 |
| 243 | 20240325 | 151100 | 13717051800 | 46900 | 46900 | 46900 | 46850 | 489 |
| 244 | 20240325 | 151000 | 13694120250 | 46900 | 46850 | 46900 | 46800 | 788 |
| 245 | 20240325 | 150900 | 13657171350 | 46850 | 46750 | 46850 | 46750 | 722 |
| 246 | 20240325 | 150800 | 13623362850 | 46800 | 46900 | 46900 | 46800 | 1537 |
| 247 | 20240325 | 150700 | 13551373150 | 46900 | 46950 | 46950 | 46850 | 807 |
| 248 | 20240325 | 150600 | 13513521600 | 46900 | 46900 | 46950 | 46850 | 628 |
| 249 | 20240325 | 150500 | 13484060050 | 46900 | 46900 | 46950 | 46850 | 829 |
| 250 | 20240325 | 150400 | 13445181800 | 46900 | 46950 | 46950 | 46850 | 1135 |
| 251 | 20240325 | 150300 | 13391955850 | 46950 | 46900 | 46950 | 46900 | 865 |
| 252 | 20240325 | 150200 | 13351377150 | 46900 | 46900 | 46900 | 46850 | 506 |
| 253 | 20240325 | 150100 | 13327648550 | 46900 | 46900 | 46900 | 46850 | 512 |
| 254 | 20240325 | 150000 | 13303637250 | 46900 | 46900 | 46900 | 46800 | 884 |
| 255 | 20240325 | 145900 | 13262201200 | 46850 | 46800 | 46900 | 46800 | 950 |
| 256 | 20240325 | 145800 | 13217684750 | 46800 | 46850 | 46850 | 46800 | 497 |
| 257 | 20240325 | 145700 | 13194403650 | 46850 | 46700 | 46850 | 46700 | 329 |
| 258 | 20240325 | 145600 | 13179014500 | 46700 | 46750 | 46750 | 46700 | 142 |
| 259 | 20240325 | 145500 | 13172379400 | 46750 | 46750 | 46800 | 46700 | 567 |
| 260 | 20240325 | 145400 | 13145873600 | 46750 | 46850 | 46850 | 46750 | 755 |
| 261 | 20240325 | 145300 | 13110537100 | 46800 | 46750 | 46850 | 46750 | 831 |
| 262 | 20240325 | 145200 | 13071651600 | 46750 | 46700 | 46800 | 46700 | 633 |
| 263 | 20240325 | 145100 | 13042066650 | 46700 | 46550 | 46700 | 46550 | 425 |
| 264 | 20240325 | 145000 | 13022271600 | 46500 | 46750 | 46800 | 46500 | 3604 |
| 265 | 20240325 | 144900 | 12854226400 | 46750 | 46550 | 46750 | 46500 | 2528 |
| 266 | 20240325 | 144800 | 12736414600 | 46550 | 46600 | 46600 | 46500 | 1288 |
| 267 | 20240325 | 144700 | 12676457000 | 46650 | 46650 | 46700 | 46600 | 262 |
| 268 | 20240325 | 144600 | 12664239300 | 46650 | 46650 | 46700 | 46600 | 460 |
| 269 | 20240325 | 144500 | 12642791800 | 46650 | 46700 | 46750 | 46650 | 1162 |
| 270 | 20240325 | 144400 | 12588533650 | 46700 | 46650 | 46750 | 46600 | 282 |
| 271 | 20240325 | 144300 | 12575365950 | 46600 | 46700 | 46700 | 46600 | 432 |
| 272 | 20240325 | 144200 | 12555210050 | 46700 | 46700 | 46700 | 46650 | 216 |
| 273 | 20240325 | 144100 | 12545125250 | 46700 | 46750 | 46800 | 46700 | 456 |
| 274 | 20240325 | 144000 | 12523812650 | 46750 | 46600 | 46750 | 46550 | 666 |
| 275 | 20240325 | 143900 | 12492745050 | 46550 | 46500 | 46550 | 46450 | 800 |
| 276 | 20240325 | 143800 | 12455541800 | 46500 | 46500 | 46550 | 46450 | 130 |
| 277 | 20240325 | 143700 | 12449494000 | 46450 | 46400 | 46550 | 46400 | 167 |
| 278 | 20240325 | 143600 | 12441736650 | 46400 | 46400 | 46400 | 46350 | 422 |
| 279 | 20240325 | 143500 | 12422158400 | 46350 | 46450 | 46500 | 46350 | 997 |
| 280 | 20240325 | 143400 | 12375892000 | 46450 | 46550 | 46600 | 46450 | 1370 |
| 281 | 20240325 | 143300 | 12312192550 | 46600 | 46600 | 46600 | 46550 | 192 |
| 282 | 20240325 | 143200 | 12303249150 | 46550 | 46600 | 46650 | 46550 | 487 |
| 283 | 20240325 | 143100 | 12280553950 | 46600 | 46550 | 46600 | 46500 | 709 |
| 284 | 20240325 | 143000 | 12247548900 | 46550 | 46650 | 46700 | 46500 | 1102 |
| 285 | 20240325 | 142900 | 12196193100 | 46650 | 46750 | 46750 | 46650 | 1433 |
| 286 | 20240325 | 142800 | 12129246250 | 46800 | 46800 | 46850 | 46800 | 385 |
| 287 | 20240325 | 142700 | 12111225800 | 46750 | 46750 | 46850 | 46750 | 374 |
| 288 | 20240325 | 142600 | 12093725150 | 46750 | 46750 | 46850 | 46750 | 1296 |
| 289 | 20240325 | 142500 | 12033069900 | 46700 | 46700 | 46750 | 46700 | 762 |
| 290 | 20240325 | 142400 | 11997454850 | 46750 | 46700 | 46750 | 46700 | 360 |
| 291 | 20240325 | 142300 | 11980632950 | 46700 | 46700 | 46750 | 46700 | 265 |
| 292 | 20240325 | 142200 | 11968248500 | 46700 | 46550 | 46700 | 46550 | 679 |
| 293 | 20240325 | 142100 | 11936589450 | 46550 | 46400 | 46550 | 46400 | 884 |
| 294 | 20240325 | 142000 | 11895497050 | 46450 | 46450 | 46450 | 46400 | 113 |
| 295 | 20240325 | 141900 | 11890252350 | 46400 | 46400 | 46450 | 46400 | 787 |
| 296 | 20240325 | 141800 | 11853723850 | 46400 | 46400 | 46450 | 46350 | 230 |
| 297 | 20240325 | 141700 | 11843050700 | 46400 | 46350 | 46400 | 46300 | 276 |
| 298 | 20240325 | 141600 | 11830260200 | 46300 | 46300 | 46350 | 46250 | 488 |
| 299 | 20240325 | 141500 | 11807670350 | 46300 | 46200 | 46300 | 46100 | 651 |
| 300 | 20240325 | 141400 | 11777548200 | 46150 | 46000 | 46150 | 46000 | 1291 |
| 301 | 20240325 | 141300 | 11718020150 | 46000 | 46150 | 46150 | 46000 | 1035 |
| 302 | 20240325 | 141200 | 11670350750 | 46100 | 46150 | 46150 | 46100 | 225 |
| 303 | 20240325 | 141100 | 11659971950 | 46100 | 46100 | 46150 | 46100 | 179 |
| 304 | 20240325 | 141000 | 11651716750 | 46150 | 46150 | 46150 | 46100 | 154 |
| 305 | 20240325 | 140900 | 11644610350 | 46150 | 46150 | 46150 | 46100 | 121 |
| 306 | 20240325 | 140800 | 11639029950 | 46100 | 46100 | 46150 | 46100 | 108 |
| 307 | 20240325 | 140700 | 11634048650 | 46100 | 46100 | 46150 | 46100 | 676 |
| 308 | 20240325 | 140600 | 11602882200 | 46100 | 46100 | 46150 | 46100 | 197 |
| 309 | 20240325 | 140500 | 11593799600 | 46100 | 46250 | 46250 | 46100 | 1981 |
| 310 | 20240325 | 140400 | 11502369250 | 46250 | 46200 | 46250 | 46200 | 214 |
| 311 | 20240325 | 140300 | 11492474450 | 46200 | 46250 | 46250 | 46200 | 129 |
| 312 | 20240325 | 140200 | 11486512350 | 46200 | 46200 | 46250 | 46200 | 73 |
| 313 | 20240325 | 140100 | 11483139150 | 46250 | 46250 | 46250 | 46200 | 263 |
| 314 | 20240325 | 140000 | 11470985200 | 46250 | 46250 | 46300 | 46200 | 713 |
| 315 | 20240325 | 135900 | 11438016100 | 46250 | 46250 | 46400 | 46250 | 391 |
| 316 | 20240325 | 135800 | 11419919300 | 46250 | 46300 | 46300 | 46250 | 139 |
| 317 | 20240325 | 135700 | 11413486800 | 46250 | 46300 | 46300 | 46200 | 116 |
| 318 | 20240325 | 135600 | 11408120850 | 46250 | 46200 | 46350 | 46200 | 98 |
| 319 | 20240325 | 135500 | 11403588750 | 46200 | 46250 | 46250 | 46150 | 186 |
| 320 | 20240325 | 135400 | 11394994250 | 46250 | 46250 | 46300 | 46200 | 370 |
| 321 | 20240325 | 135300 | 11377888050 | 46200 | 46350 | 46350 | 46200 | 243 |
| 322 | 20240325 | 135200 | 11366638450 | 46350 | 46250 | 46350 | 46250 | 98 |
| 323 | 20240325 | 135100 | 11362100300 | 46250 | 46250 | 46300 | 46250 | 113 |
| 324 | 20240325 | 135000 | 11356869400 | 46250 | 46300 | 46350 | 46250 | 255 |
| 325 | 20240325 | 134900 | 11345063150 | 46300 | 46350 | 46350 | 46250 | 188 |
| 326 | 20240325 | 134800 | 11336361100 | 46300 | 46300 | 46350 | 46200 | 179 |
| 327 | 20240325 | 134700 | 11328080750 | 46300 | 46400 | 46400 | 46300 | 296 |
| 328 | 20240325 | 134600 | 11314363300 | 46400 | 46400 | 46450 | 46350 | 131 |
| 329 | 20240325 | 134500 | 11308282400 | 46450 | 46400 | 46500 | 46350 | 406 |
| 330 | 20240325 | 134400 | 11289426350 | 46400 | 46450 | 46450 | 46350 | 265 |
| 331 | 20240325 | 134300 | 11277129550 | 46450 | 46400 | 46450 | 46400 | 54 |
| 332 | 20240325 | 134200 | 11274623250 | 46400 | 46200 | 46450 | 46200 | 362 |
| 333 | 20240325 | 134100 | 11257848650 | 46200 | 46150 | 46200 | 46100 | 351 |
| 334 | 20240325 | 134000 | 11241636650 | 46150 | 46150 | 46200 | 46050 | 131 |
| 335 | 20240325 | 133900 | 11235595000 | 46100 | 46150 | 46150 | 46100 | 268 |
| 336 | 20240325 | 133800 | 11223235250 | 46150 | 46150 | 46200 | 46050 | 1157 |
| 337 | 20240325 | 133700 | 11169894200 | 46150 | 46300 | 46300 | 46100 | 2526 |
| 338 | 20240325 | 133600 | 11053225200 | 46300 | 46300 | 46350 | 46250 | 401 |
| 339 | 20240325 | 133500 | 11034669800 | 46250 | 46350 | 46450 | 46250 | 877 |
| 340 | 20240325 | 133400 | 10994030700 | 46350 | 46450 | 46450 | 46350 | 363 |
| 341 | 20240325 | 133300 | 10977181500 | 46400 | 46350 | 46450 | 46350 | 332 |
| 342 | 20240325 | 133200 | 10961774400 | 46350 | 46400 | 46450 | 46350 | 858 |
| 343 | 20240325 | 133100 | 10921960850 | 46450 | 46400 | 46450 | 46400 | 286 |
| 344 | 20240325 | 133000 | 10908678500 | 46450 | 46400 | 46450 | 46400 | 195 |
| 345 | 20240325 | 132900 | 10899626150 | 46350 | 46350 | 46350 | 46300 | 443 |
| 346 | 20240325 | 132800 | 10879097300 | 46350 | 46300 | 46400 | 46300 | 283 |
| 347 | 20240325 | 132700 | 10865991850 | 46300 | 46350 | 46400 | 46300 | 264 |
| 348 | 20240325 | 132600 | 10853752150 | 46350 | 46400 | 46400 | 46350 | 607 |
| 349 | 20240325 | 132500 | 10825608400 | 46350 | 46350 | 46400 | 46350 | 160 |
| 350 | 20240325 | 132400 | 10818188850 | 46400 | 46350 | 46400 | 46350 | 416 |
| 351 | 20240325 | 132300 | 10798898500 | 46450 | 46450 | 46450 | 46400 | 76 |
| 352 | 20240325 | 132200 | 10795370200 | 46450 | 46400 | 46450 | 46350 | 214 |
| 353 | 20240325 | 132100 | 10785440300 | 46350 | 46400 | 46450 | 46300 | 1544 |
| 354 | 20240325 | 132000 | 10713827100 | 46450 | 46450 | 46500 | 46400 | 289 |
| 355 | 20240325 | 131900 | 10700401300 | 46450 | 46400 | 46450 | 46400 | 447 |
| 356 | 20240325 | 131800 | 10679656000 | 46400 | 46400 | 46450 | 46350 | 926 |
| 357 | 20240325 | 131700 | 10636681100 | 46450 | 46250 | 46450 | 46250 | 542 |
| 358 | 20240325 | 131600 | 10611564450 | 46250 | 45950 | 46300 | 45950 | 6851 |
| 359 | 20240325 | 131500 | 10295921700 | 45950 | 45850 | 45950 | 45850 | 279 |
| 360 | 20240325 | 131400 | 10283113200 | 45850 | 45800 | 45850 | 45750 | 147 |
| 361 | 20240325 | 131300 | 10276376000 | 45750 | 45750 | 45800 | 45750 | 166 |
| 362 | 20240325 | 131200 | 10268777600 | 45800 | 45850 | 45850 | 45750 | 234 |
| 363 | 20240325 | 131100 | 10258060450 | 45800 | 45750 | 45850 | 45750 | 179 |
| 364 | 20240325 | 131000 | 10249863750 | 45700 | 45600 | 45750 | 45600 | 190 |
| 365 | 20240325 | 130900 | 10241189350 | 45650 | 45700 | 45750 | 45600 | 233 |
| 366 | 20240325 | 130800 | 10230547600 | 45700 | 45750 | 45750 | 45650 | 1697 |
| 367 | 20240325 | 130700 | 10152975300 | 45750 | 45850 | 45850 | 45750 | 257 |
| 368 | 20240325 | 130600 | 10141201000 | 45800 | 45750 | 45850 | 45700 | 541 |
| 369 | 20240325 | 130500 | 10116443950 | 45750 | 45750 | 45750 | 45700 | 216 |
| 370 | 20240325 | 130400 | 10106567200 | 45750 | 45700 | 45800 | 45700 | 127 |
| 371 | 20240325 | 130300 | 10100759000 | 45700 | 45750 | 45800 | 45700 | 239 |
| 372 | 20240325 | 130200 | 10089819250 | 45750 | 45800 | 45800 | 45700 | 344 |
| 373 | 20240325 | 130100 | 10074094500 | 45800 | 45650 | 45800 | 45650 | 388 |
| 374 | 20240325 | 130000 | 10056364850 | 45650 | 45650 | 45700 | 45600 | 349 |
| 375 | 20240325 | 125900 | 10040421900 | 45600 | 45450 | 45650 | 45450 | 976 |
| 376 | 20240325 | 125800 | 9995930900 | 45450 | 45500 | 45550 | 45400 | 672 |
| 377 | 20240325 | 125700 | 9965389200 | 45500 | 45450 | 45550 | 45450 | 1061 |
| 378 | 20240325 | 125600 | 9917134050 | 45500 | 45500 | 45550 | 45200 | 3108 |
| 379 | 20240325 | 125500 | 9776099050 | 45550 | 45650 | 45650 | 45450 | 2623 |
| 380 | 20240325 | 125400 | 9656591700 | 45650 | 45800 | 45850 | 45600 | 2498 |
| 381 | 20240325 | 125300 | 9542358550 | 45850 | 45850 | 45850 | 45800 | 279 |
| 382 | 20240325 | 125200 | 9529568450 | 45800 | 45850 | 45850 | 45800 | 654 |
| 383 | 20240325 | 125100 | 9499598650 | 45850 | 45850 | 45850 | 45800 | 447 |
| 384 | 20240325 | 125000 | 9479104150 | 45800 | 45650 | 45900 | 45600 | 580 |
| 385 | 20240325 | 124900 | 9452579300 | 45650 | 45950 | 46000 | 45600 | 1853 |
| 386 | 20240325 | 124800 | 9367709000 | 46000 | 46150 | 46250 | 45950 | 4759 |
| 387 | 20240325 | 124700 | 9148459000 | 46200 | 46150 | 46200 | 46150 | 397 |
| 388 | 20240325 | 124600 | 9130127600 | 46200 | 46250 | 46250 | 46150 | 818 |
| 389 | 20240325 | 124500 | 9092340850 | 46250 | 46600 | 46600 | 46200 | 5327 |
| 390 | 20240325 | 124400 | 8845536350 | 46600 | 46550 | 46650 | 46550 | 216 |
| 391 | 20240325 | 124300 | 8835466600 | 46600 | 46600 | 46650 | 46550 | 34 |
| 392 | 20240325 | 124200 | 8833882100 | 46650 | 46600 | 46650 | 46550 | 241 |
| 393 | 20240325 | 124100 | 8822656100 | 46600 | 46550 | 46650 | 46550 | 173 |
| 394 | 20240325 | 124000 | 8814595350 | 46550 | 46600 | 46650 | 46550 | 450 |
| 395 | 20240325 | 123900 | 8793641250 | 46600 | 46600 | 46650 | 46600 | 229 |
| 396 | 20240325 | 123800 | 8782967700 | 46600 | 46600 | 46650 | 46600 | 227 |
| 397 | 20240325 | 123700 | 8772386350 | 46650 | 46700 | 46700 | 46650 | 193 |
| 398 | 20240325 | 123600 | 8763381950 | 46700 | 46650 | 46700 | 46600 | 162 |
| 399 | 20240325 | 123500 | 8755824050 | 46650 | 46650 | 46650 | 46600 | 137 |
| 400 | 20240325 | 123400 | 8749437550 | 46650 | 46650 | 46650 | 46650 | 61 |
| 401 | 20240325 | 123300 | 8746591900 | 46700 | 46700 | 46750 | 46650 | 448 |
| 402 | 20240325 | 123200 | 8725680950 | 46700 | 46800 | 46800 | 46650 | 724 |
| 403 | 20240325 | 123100 | 8691862850 | 46800 | 46750 | 46800 | 46700 | 109 |
| 404 | 20240325 | 123000 | 8686768000 | 46800 | 46800 | 46800 | 46700 | 167 |
| 405 | 20240325 | 122900 | 8678958550 | 46800 | 46750 | 46800 | 46700 | 199 |
| 406 | 20240325 | 122800 | 8669653700 | 46750 | 46800 | 46900 | 46750 | 435 |
| 407 | 20240325 | 122700 | 8649295750 | 46800 | 46900 | 46900 | 46800 | 300 |
| 408 | 20240325 | 122600 | 8635238350 | 46850 | 46800 | 46900 | 46800 | 284 |
| 409 | 20240325 | 122500 | 8621926650 | 46850 | 46800 | 46850 | 46750 | 108 |
| 410 | 20240325 | 122400 | 8616872100 | 46750 | 46750 | 46800 | 46750 | 90 |
| 411 | 20240325 | 122300 | 8612663800 | 46800 | 46750 | 46800 | 46750 | 148 |
| 412 | 20240325 | 122200 | 8605739700 | 46800 | 46750 | 46800 | 46750 | 53 |
| 413 | 20240325 | 122100 | 8603261050 | 46800 | 46800 | 46800 | 46750 | 398 |
| 414 | 20240325 | 122000 | 8584636650 | 46800 | 46800 | 46800 | 46750 | 98 |
| 415 | 20240325 | 121900 | 8580051550 | 46800 | 46800 | 46800 | 46750 | 128 |
| 416 | 20240325 | 121800 | 8574064500 | 46800 | 46800 | 46800 | 46750 | 71 |
| 417 | 20240325 | 121700 | 8570743000 | 46750 | 46800 | 46800 | 46750 | 182 |
| 418 | 20240325 | 121600 | 8562230550 | 46800 | 46750 | 46800 | 46700 | 113 |
| 419 | 20240325 | 121500 | 8556950250 | 46750 | 46800 | 46800 | 46700 | 959 |
| 420 | 20240325 | 121400 | 8512122850 | 46800 | 46800 | 46800 | 46750 | 131 |
| 421 | 20240325 | 121300 | 8505992200 | 46750 | 46700 | 46800 | 46700 | 70 |
| 422 | 20240325 | 121200 | 8502719450 | 46750 | 46800 | 46800 | 46750 | 193 |
| 423 | 20240325 | 121100 | 8493694750 | 46800 | 46750 | 46800 | 46750 | 102 |
| 424 | 20240325 | 121000 | 8488923050 | 46800 | 46700 | 46800 | 46700 | 157 |
| 425 | 20240325 | 120900 | 8481582600 | 46750 | 46700 | 46800 | 46700 | 109 |
| 426 | 20240325 | 120800 | 8476489050 | 46750 | 46850 | 46850 | 46700 | 122 |
| 427 | 20240325 | 120700 | 8470782400 | 46850 | 46800 | 46850 | 46800 | 149 |
| 428 | 20240325 | 120600 | 8463807350 | 46800 | 46800 | 46850 | 46750 | 281 |
| 429 | 20240325 | 120500 | 8450663050 | 46800 | 46800 | 46850 | 46750 | 160 |
| 430 | 20240325 | 120400 | 8443174950 | 46850 | 46800 | 46850 | 46750 | 101 |
| 431 | 20240325 | 120300 | 8438448250 | 46750 | 46750 | 46800 | 46750 | 169 |
| 432 | 20240325 | 120200 | 8430546700 | 46750 | 46800 | 46850 | 46750 | 386 |
| 433 | 20240325 | 120100 | 8412490900 | 46750 | 46800 | 46800 | 46750 | 130 |
| 434 | 20240325 | 120000 | 8406409800 | 46750 | 46800 | 46800 | 46750 | 381 |
| 435 | 20240325 | 115900 | 8388589950 | 46800 | 46850 | 46850 | 46800 | 236 |
| 436 | 20240325 | 115800 | 8377542800 | 46850 | 46850 | 46900 | 46800 | 576 |
| 437 | 20240325 | 115700 | 8350556900 | 46850 | 46850 | 46900 | 46850 | 192 |
| 438 | 20240325 | 115600 | 8341560200 | 46850 | 46900 | 46900 | 46850 | 110 |
| 439 | 20240325 | 115500 | 8336404950 | 46900 | 46800 | 46900 | 46800 | 145 |
| 440 | 20240325 | 115400 | 8329608450 | 46850 | 46850 | 46900 | 46800 | 92 |
| 441 | 20240325 | 115300 | 8325297000 | 46800 | 46800 | 46850 | 46800 | 290 |
| 442 | 20240325 | 115200 | 8311719700 | 46850 | 46850 | 46850 | 46800 | 395 |
| 443 | 20240325 | 115100 | 8293216650 | 46850 | 46800 | 46850 | 46750 | 151 |
| 444 | 20240325 | 115000 | 8286145500 | 46800 | 46850 | 46850 | 46800 | 67 |
| 445 | 20240325 | 114900 | 8283007950 | 46850 | 46850 | 46850 | 46800 | 255 |
| 446 | 20240325 | 114800 | 8271064050 | 46850 | 46900 | 46900 | 46850 | 371 |
| 447 | 20240325 | 114700 | 8253678400 | 46900 | 46750 | 46900 | 46750 | 613 |
| 448 | 20240325 | 114600 | 8224971300 | 46800 | 46800 | 46800 | 46750 | 433 |
| 449 | 20240325 | 114500 | 8204708900 | 46800 | 46750 | 46800 | 46750 | 155 |
| 450 | 20240325 | 114400 | 8197459550 | 46750 | 46800 | 46800 | 46700 | 111 |
| 451 | 20240325 | 114300 | 8192269600 | 46750 | 46800 | 46800 | 46750 | 200 |
| 452 | 20240325 | 114200 | 8182914500 | 46750 | 46800 | 46800 | 46750 | 254 |
| 453 | 20240325 | 114100 | 8171035200 | 46800 | 46750 | 46800 | 46750 | 151 |
| 454 | 20240325 | 114000 | 8163970050 | 46750 | 46800 | 46800 | 46750 | 198 |
| 455 | 20240325 | 113900 | 8154706950 | 46800 | 46800 | 46800 | 46750 | 87 |
| 456 | 20240325 | 113800 | 8150635600 | 46800 | 46750 | 46800 | 46750 | 121 |
| 457 | 20240325 | 113700 | 8144975100 | 46800 | 46700 | 46800 | 46700 | 161 |
| 458 | 20240325 | 113600 | 8137450450 | 46700 | 46600 | 46700 | 46600 | 112 |
| 459 | 20240325 | 113500 | 8132222000 | 46700 | 46650 | 46700 | 46600 | 145 |
| 460 | 20240325 | 113400 | 8125457400 | 46600 | 46650 | 46700 | 46600 | 262 |
| 461 | 20240325 | 113300 | 8113229950 | 46600 | 46700 | 46750 | 46600 | 162 |
| 462 | 20240325 | 113200 | 8105675600 | 46700 | 46550 | 46700 | 46550 | 270 |
| 463 | 20240325 | 113100 | 8093087250 | 46550 | 46550 | 46600 | 46550 | 195 |
| 464 | 20240325 | 113000 | 8084006550 | 46550 | 46600 | 46700 | 46550 | 459 |
| 465 | 20240325 | 112900 | 8062617700 | 46600 | 46750 | 46750 | 46600 | 293 |
| 466 | 20240325 | 112800 | 8048949650 | 46700 | 46700 | 46750 | 46650 | 249 |
| 467 | 20240325 | 112700 | 8037317750 | 46750 | 46700 | 46750 | 46650 | 119 |
| 468 | 20240325 | 112600 | 8031762450 | 46700 | 46750 | 46800 | 46650 | 529 |
| 469 | 20240325 | 112500 | 8007055350 | 46750 | 46800 | 46800 | 46700 | 198 |
| 470 | 20240325 | 112400 | 7997798650 | 46800 | 46750 | 46800 | 46750 | 223 |
| 471 | 20240325 | 112300 | 7987369450 | 46800 | 46750 | 46800 | 46700 | 215 |
| 472 | 20240325 | 112200 | 7977316950 | 46750 | 46650 | 46750 | 46650 | 157 |
| 473 | 20240325 | 112100 | 7969987800 | 46650 | 46750 | 46750 | 46650 | 153 |
| 474 | 20240325 | 112000 | 7962841250 | 46700 | 46750 | 46750 | 46700 | 243 |
| 475 | 20240325 | 111900 | 7951488800 | 46750 | 46700 | 46750 | 46700 | 72 |
| 476 | 20240325 | 111800 | 7948123050 | 46700 | 46750 | 46750 | 46700 | 950 |
| 477 | 20240325 | 111700 | 7903714750 | 46800 | 46750 | 46800 | 46750 | 190 |
| 478 | 20240325 | 111600 | 7894825000 | 46800 | 46750 | 46800 | 46750 | 312 |
| 479 | 20240325 | 111500 | 7880235200 | 46750 | 46800 | 46800 | 46750 | 151 |
| 480 | 20240325 | 111400 | 7873172400 | 46800 | 46800 | 46800 | 46750 | 262 |
| 481 | 20240325 | 111300 | 7860913550 | 46800 | 46800 | 46800 | 46750 | 204 |
| 482 | 20240325 | 111200 | 7851369500 | 46800 | 46750 | 46800 | 46750 | 113 |
| 483 | 20240325 | 111100 | 7846083600 | 46800 | 46800 | 46800 | 46750 | 81 |
| 484 | 20240325 | 111000 | 7842293100 | 46750 | 46750 | 46800 | 46750 | 117 |
| 485 | 20240325 | 110900 | 7836819950 | 46750 | 46750 | 46800 | 46700 | 202 |
| 486 | 20240325 | 110800 | 7827378550 | 46700 | 46700 | 46750 | 46700 | 704 |
| 487 | 20240325 | 110700 | 7794497400 | 46700 | 46750 | 46750 | 46700 | 161 |
| 488 | 20240325 | 110600 | 7786972050 | 46750 | 46750 | 46750 | 46700 | 209 |
| 489 | 20240325 | 110500 | 7777204900 | 46750 | 46750 | 46750 | 46700 | 123 |
| 490 | 20240325 | 110400 | 7771456750 | 46750 | 46700 | 46750 | 46700 | 58 |
| 491 | 20240325 | 110300 | 7768745500 | 46700 | 46650 | 46700 | 46650 | 383 |
| 492 | 20240325 | 110200 | 7750870750 | 46550 | 46550 | 46600 | 46550 | 156 |
| 493 | 20240325 | 110100 | 7743603750 | 46600 | 46600 | 46600 | 46550 | 225 |
| 494 | 20240325 | 110000 | 7733122700 | 46550 | 46500 | 46600 | 46500 | 237 |
| 495 | 20240325 | 105900 | 7722088600 | 46500 | 46500 | 46550 | 46450 | 799 |
| 496 | 20240325 | 105800 | 7684948000 | 46500 | 46550 | 46600 | 46500 | 661 |
| 497 | 20240325 | 105700 | 7654197800 | 46550 | 46650 | 46700 | 46550 | 841 |
| 498 | 20240325 | 105600 | 7614985850 | 46700 | 46650 | 46700 | 46650 | 280 |
| 499 | 20240325 | 105500 | 7601919750 | 46700 | 46750 | 46750 | 46650 | 329 |
| 500 | 20240325 | 105400 | 7586557500 | 46700 | 46700 | 46800 | 46700 | 369 |
| 501 | 20240325 | 105300 | 7569301400 | 46700 | 46700 | 46750 | 46700 | 356 |
| 502 | 20240325 | 105200 | 7552674800 | 46750 | 46750 | 46750 | 46700 | 505 |
| 503 | 20240325 | 105100 | 7529088500 | 46750 | 46750 | 46800 | 46700 | 342 |
| 504 | 20240325 | 105000 | 7513099600 | 46750 | 46750 | 46750 | 46700 | 244 |
| 505 | 20240325 | 104900 | 7501693000 | 46750 | 46850 | 46850 | 46750 | 615 |
| 506 | 20240325 | 104800 | 7472911100 | 46850 | 46800 | 46850 | 46800 | 310 |
| 507 | 20240325 | 104700 | 7458395050 | 46850 | 46800 | 46850 | 46750 | 87 |
| 508 | 20240325 | 104600 | 7454321250 | 46800 | 46700 | 46800 | 46700 | 296 |
| 509 | 20240325 | 104500 | 7440486400 | 46700 | 46700 | 46700 | 46650 | 145 |
| 510 | 20240325 | 104400 | 7433716450 | 46700 | 46650 | 46700 | 46650 | 30 |
| 511 | 20240325 | 104300 | 7432315500 | 46650 | 46650 | 46750 | 46650 | 136 |
| 512 | 20240325 | 104200 | 7425967500 | 46600 | 46800 | 46800 | 46600 | 3302 |
| 513 | 20240325 | 104100 | 7271623150 | 46800 | 46800 | 46800 | 46750 | 55 |
| 514 | 20240325 | 104000 | 7269049300 | 46750 | 46800 | 46800 | 46750 | 234 |
| 515 | 20240325 | 103900 | 7258104400 | 46800 | 46700 | 46800 | 46700 | 180 |
| 516 | 20240325 | 103800 | 7249687350 | 46700 | 46800 | 46800 | 46700 | 622 |
| 517 | 20240325 | 103700 | 7220603100 | 46800 | 46750 | 46800 | 46700 | 673 |
| 518 | 20240325 | 103600 | 7189138650 | 46750 | 46700 | 46750 | 46700 | 796 |
| 519 | 20240325 | 103500 | 7151945250 | 46700 | 46600 | 46700 | 46550 | 168 |
| 520 | 20240325 | 103400 | 7144111600 | 46650 | 46650 | 46700 | 46600 | 230 |
| 521 | 20240325 | 103300 | 7133381100 | 46650 | 46500 | 46650 | 46500 | 771 |
| 522 | 20240325 | 103200 | 7097436250 | 46600 | 46500 | 46600 | 46500 | 323 |
| 523 | 20240325 | 103100 | 7082400600 | 46550 | 46550 | 46600 | 46500 | 368 |
| 524 | 20240325 | 103000 | 7065271250 | 46550 | 46550 | 46650 | 46550 | 305 |
| 525 | 20240325 | 102900 | 7051069250 | 46500 | 46500 | 46500 | 46450 | 279 |
| 526 | 20240325 | 102800 | 7038095800 | 46450 | 46450 | 46500 | 46400 | 504 |
| 527 | 20240325 | 102700 | 7014678700 | 46450 | 46400 | 46500 | 46400 | 411 |
| 528 | 20240325 | 102600 | 6995597550 | 46400 | 46350 | 46450 | 46350 | 361 |
| 529 | 20240325 | 102500 | 6978849750 | 46350 | 46400 | 46400 | 46300 | 933 |
| 530 | 20240325 | 102400 | 6935605000 | 46350 | 46400 | 46450 | 46350 | 250 |
| 531 | 20240325 | 102300 | 6924008250 | 46350 | 46300 | 46400 | 46300 | 204 |
| 532 | 20240325 | 102200 | 6914552500 | 46300 | 46400 | 46400 | 46300 | 310 |
| 533 | 20240325 | 102100 | 6900186600 | 46400 | 46450 | 46500 | 46350 | 1856 |
| 534 | 20240325 | 102000 | 6814113500 | 46450 | 46600 | 46600 | 46450 | 1599 |
| 535 | 20240325 | 101900 | 6739682450 | 46600 | 46550 | 46600 | 46550 | 72 |
| 536 | 20240325 | 101800 | 6736328750 | 46600 | 46550 | 46600 | 46550 | 245 |
| 537 | 20240325 | 101700 | 6724918450 | 46600 | 46550 | 46600 | 46500 | 95 |
| 538 | 20240325 | 101600 | 6720496500 | 46550 | 46500 | 46600 | 46500 | 522 |
| 539 | 20240325 | 101500 | 6696222650 | 46500 | 46500 | 46550 | 46450 | 680 |
| 540 | 20240325 | 101400 | 6664610450 | 46500 | 46600 | 46650 | 46500 | 1975 |
| 541 | 20240325 | 101300 | 6572709550 | 46650 | 46600 | 46650 | 46600 | 389 |
| 542 | 20240325 | 101200 | 6554563200 | 46600 | 46650 | 46650 | 46600 | 154 |
| 543 | 20240325 | 101100 | 6547381950 | 46650 | 46650 | 46650 | 46600 | 65 |
| 544 | 20240325 | 101000 | 6544350300 | 46600 | 46600 | 46650 | 46550 | 341 |
| 545 | 20240325 | 100900 | 6528467350 | 46600 | 46500 | 46600 | 46500 | 275 |
| 546 | 20240325 | 100800 | 6515662750 | 46550 | 46550 | 46600 | 46500 | 857 |
| 547 | 20240325 | 100700 | 6475766100 | 46600 | 46650 | 46650 | 46600 | 512 |
| 548 | 20240325 | 100600 | 6451896200 | 46650 | 46600 | 46750 | 46600 | 1280 |
| 549 | 20240325 | 100500 | 6392234500 | 46750 | 46750 | 46800 | 46600 | 1249 |
| 550 | 20240325 | 100400 | 6333929200 | 46800 | 46750 | 46800 | 46700 | 378 |
| 551 | 20240325 | 100300 | 6316258200 | 46750 | 46700 | 46750 | 46650 | 711 |
| 552 | 20240325 | 100200 | 6283078850 | 46700 | 46700 | 46800 | 46650 | 151 |
| 553 | 20240325 | 100100 | 6276030450 | 46650 | 46500 | 46750 | 46500 | 1047 |
| 554 | 20240325 | 100000 | 6227244750 | 46550 | 46550 | 46650 | 46500 | 2278 |
| 555 | 20240325 | 095900 | 6121274400 | 46600 | 46750 | 46800 | 46600 | 1291 |
| 556 | 20240325 | 095800 | 6061039200 | 46700 | 46600 | 46800 | 46600 | 1477 |
| 557 | 20240325 | 095700 | 5992045950 | 46600 | 46700 | 46700 | 46600 | 484 |
| 558 | 20240325 | 095600 | 5969460850 | 46700 | 46650 | 46750 | 46600 | 493 |
| 559 | 20240325 | 095500 | 5946445300 | 46650 | 46750 | 46750 | 46600 | 1019 |
| 560 | 20240325 | 095400 | 5898900850 | 46750 | 46750 | 46800 | 46750 | 490 |
| 561 | 20240325 | 095300 | 5875986500 | 46700 | 46500 | 46750 | 46500 | 279 |
| 562 | 20240325 | 095200 | 5862963900 | 46650 | 46500 | 46650 | 46450 | 3662 |
| 563 | 20240325 | 095100 | 5692547100 | 46450 | 46550 | 46650 | 46450 | 1144 |
| 564 | 20240325 | 095000 | 5639330600 | 46550 | 46550 | 46600 | 46400 | 522 |
| 565 | 20240325 | 094900 | 5615064750 | 46500 | 46400 | 46500 | 46350 | 749 |
| 566 | 20240325 | 094800 | 5580305950 | 46400 | 46450 | 46650 | 46400 | 628 |
| 567 | 20240325 | 094700 | 5551121050 | 46450 | 46550 | 46550 | 46450 | 375 |
| 568 | 20240325 | 094600 | 5533685350 | 46600 | 46550 | 46650 | 46550 | 395 |
| 569 | 20240325 | 094500 | 5515281700 | 46500 | 46300 | 46550 | 46250 | 978 |
| 570 | 20240325 | 094400 | 5469847800 | 46300 | 46550 | 46550 | 46150 | 3618 |
| 571 | 20240325 | 094300 | 5302010750 | 46550 | 46600 | 46700 | 46500 | 2825 |
| 572 | 20240325 | 094200 | 5170562850 | 46700 | 46700 | 46850 | 46650 | 1545 |
| 573 | 20240325 | 094100 | 5098437950 | 46650 | 46650 | 46700 | 46650 | 388 |
| 574 | 20240325 | 094000 | 5080333300 | 46650 | 46800 | 46850 | 46650 | 657 |
| 575 | 20240325 | 093900 | 5049638300 | 46750 | 46850 | 46950 | 46750 | 426 |
| 576 | 20240325 | 093800 | 5029697900 | 46900 | 46750 | 46900 | 46750 | 478 |
| 577 | 20240325 | 093700 | 5007295850 | 46700 | 46600 | 46750 | 46600 | 576 |
| 578 | 20240325 | 093600 | 4980419950 | 46600 | 46600 | 46650 | 46600 | 235 |
| 579 | 20240325 | 093500 | 4969463550 | 46550 | 46650 | 46650 | 46550 | 1499 |
| 580 | 20240325 | 093400 | 4899583250 | 46650 | 46650 | 46700 | 46600 | 1103 |
| 581 | 20240325 | 093300 | 4848125200 | 46650 | 46750 | 46850 | 46650 | 2728 |
| 582 | 20240325 | 093200 | 4720652550 | 46800 | 46700 | 46900 | 46700 | 2955 |
| 583 | 20240325 | 093100 | 4582446750 | 46700 | 47100 | 47200 | 46700 | 3059 |
| 584 | 20240325 | 093000 | 4438722100 | 47100 | 47250 | 47300 | 47000 | 2153 |
| 585 | 20240325 | 092900 | 4337231800 | 47200 | 47700 | 47700 | 47200 | 3284 |
| 586 | 20240325 | 092800 | 4181571800 | 47750 | 47900 | 48200 | 47550 | 10425 |
| 587 | 20240325 | 092700 | 3681366250 | 47900 | 47600 | 47950 | 47550 | 10523 |
| 588 | 20240325 | 092600 | 3179143800 | 47600 | 47350 | 47600 | 47350 | 2440 |
| 589 | 20240325 | 092500 | 3063130800 | 47450 | 47200 | 47550 | 47200 | 3407 |
| 590 | 20240325 | 092400 | 2901588900 | 47200 | 47550 | 47550 | 47200 | 2477 |
| 591 | 20240325 | 092300 | 2784402800 | 47550 | 47500 | 47600 | 47450 | 2060 |
| 592 | 20240325 | 092200 | 2686486800 | 47500 | 47300 | 47500 | 47300 | 900 |
| 593 | 20240325 | 092100 | 2643783250 | 47400 | 47600 | 47600 | 47250 | 5681 |
| 594 | 20240325 | 092000 | 2374103200 | 47550 | 47300 | 47550 | 47250 | 3982 |
| 595 | 20240325 | 091900 | 2184989650 | 47300 | 47300 | 47450 | 47300 | 1922 |
| 596 | 20240325 | 091800 | 2093994050 | 47300 | 47500 | 47600 | 47300 | 2004 |
| 597 | 20240325 | 091700 | 1998880100 | 47600 | 47600 | 47750 | 47450 | 2821 |
| 598 | 20240325 | 091600 | 1864627950 | 47600 | 47000 | 47600 | 47000 | 6424 |
| 599 | 20240325 | 091500 | 1560509450 | 47050 | 46950 | 47150 | 46950 | 1535 |
| 600 | 20240325 | 091400 | 1488284700 | 46950 | 47050 | 47050 | 46900 | 907 |
| 601 | 20240325 | 091300 | 1445680850 | 47000 | 46950 | 47100 | 46850 | 1393 |
| 602 | 20240325 | 091200 | 1380243300 | 46950 | 47000 | 47150 | 46850 | 2421 |
| 603 | 20240325 | 091100 | 1266352600 | 46950 | 46900 | 47000 | 46850 | 651 |
| 604 | 20240325 | 091000 | 1235799600 | 46900 | 47000 | 47000 | 46750 | 681 |
| 605 | 20240325 | 090900 | 1203832650 | 47000 | 46700 | 47000 | 46650 | 1741 |
| 606 | 20240325 | 090800 | 1122355650 | 46700 | 46750 | 46850 | 46700 | 355 |
| 607 | 20240325 | 090700 | 1105746250 | 46850 | 46550 | 46850 | 46550 | 333 |
| 608 | 20240325 | 090600 | 1090163350 | 46500 | 46850 | 46850 | 46450 | 936 |
| 609 | 20240325 | 090500 | 1046584650 | 46600 | 46650 | 46850 | 46500 | 2089 |
| 610 | 20240325 | 090400 | 949137450 | 46650 | 46750 | 46800 | 46550 | 1484 |
| 611 | 20240325 | 090300 | 879862800 | 46800 | 47150 | 47150 | 46800 | 3577 |
| 612 | 20240325 | 090200 | 711866400 | 47050 | 47000 | 47400 | 47000 | 4775 |
| 613 | 20240325 | 090100 | 486330250 | 47200 | 46450 | 47250 | 46450 | 5569 |
| 614 | 20240325 | 090000 | 225365350 | 46400 | 46500 | 46500 | 46250 | 4172 |