32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 2437 |
| 3 | 20240328 | 190100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 4 | 20240328 | 190000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 5 | 20240328 | 185900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 6 | 20240328 | 185800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 7 | 20240328 | 185700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 8 | 20240328 | 185600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 9 | 20240328 | 185500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 10 | 20240328 | 185400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 11 | 20240328 | 185300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 12 | 20240328 | 185200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 13 | 20240328 | 185100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 14 | 20240328 | 185000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 15 | 20240328 | 184900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 16 | 20240328 | 184800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 17 | 20240328 | 184700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 18 | 20240328 | 184600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 19 | 20240328 | 184500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 20 | 20240328 | 184400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 21 | 20240328 | 184300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 22 | 20240328 | 184200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 23 | 20240328 | 184100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 24 | 20240328 | 184000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 25 | 20240328 | 183900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 26 | 20240328 | 183800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 27 | 20240328 | 183700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 28 | 20240328 | 183600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 29 | 20240328 | 183500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 30 | 20240328 | 183400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 31 | 20240328 | 183300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 32 | 20240328 | 183200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 2437 |
| 33 | 20240328 | 183100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 34 | 20240328 | 183000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 35 | 20240328 | 182900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 36 | 20240328 | 182800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 37 | 20240328 | 182700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 38 | 20240328 | 182600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 39 | 20240328 | 182500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 40 | 20240328 | 182400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 41 | 20240328 | 182300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 42 | 20240328 | 182200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 43 | 20240328 | 182100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 44 | 20240328 | 182000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 45 | 20240328 | 181900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 46 | 20240328 | 181800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 47 | 20240328 | 181700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 48 | 20240328 | 181600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 49 | 20240328 | 181500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 50 | 20240328 | 181400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 51 | 20240328 | 181300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 52 | 20240328 | 181200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 53 | 20240328 | 181100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 54 | 20240328 | 181000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 55 | 20240328 | 180900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 56 | 20240328 | 180800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 57 | 20240328 | 180700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 58 | 20240328 | 180600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 59 | 20240328 | 180500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 60 | 20240328 | 180400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 61 | 20240328 | 180300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 62 | 20240328 | 180200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 2437 |
| 63 | 20240328 | 180100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 64 | 20240328 | 180000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 65 | 20240328 | 175900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 66 | 20240328 | 175800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 67 | 20240328 | 175700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 68 | 20240328 | 175600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 69 | 20240328 | 175500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 70 | 20240328 | 175400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 71 | 20240328 | 175300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 72 | 20240328 | 175200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 73 | 20240328 | 175100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 74 | 20240328 | 175000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 75 | 20240328 | 174900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 76 | 20240328 | 174800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 77 | 20240328 | 174700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 78 | 20240328 | 174600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 79 | 20240328 | 174500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 80 | 20240328 | 174400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 81 | 20240328 | 174300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 82 | 20240328 | 174200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 83 | 20240328 | 174100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 84 | 20240328 | 174000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 85 | 20240328 | 173900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 86 | 20240328 | 173800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 87 | 20240328 | 173700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 88 | 20240328 | 173600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 89 | 20240328 | 173500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 90 | 20240328 | 173400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 91 | 20240328 | 173300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 92 | 20240328 | 173200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 2437 |
| 93 | 20240328 | 173100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 94 | 20240328 | 173000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 95 | 20240328 | 172900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 96 | 20240328 | 172800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 97 | 20240328 | 172700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 98 | 20240328 | 172600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 99 | 20240328 | 172500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 100 | 20240328 | 172400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 101 | 20240328 | 172300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 102 | 20240328 | 172200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 103 | 20240328 | 172100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 104 | 20240328 | 172000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 105 | 20240328 | 171900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 106 | 20240328 | 171800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 107 | 20240328 | 171700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 108 | 20240328 | 171600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 109 | 20240328 | 171500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 110 | 20240328 | 171400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 111 | 20240328 | 171300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 112 | 20240328 | 171200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 113 | 20240328 | 171100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 114 | 20240328 | 171000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 115 | 20240328 | 170900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 116 | 20240328 | 170800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 117 | 20240328 | 170700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 118 | 20240328 | 170600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 119 | 20240328 | 170500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 120 | 20240328 | 170400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 121 | 20240328 | 170300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 122 | 20240328 | 170200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 2437 |
| 123 | 20240328 | 170100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 124 | 20240328 | 170000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 125 | 20240328 | 165900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 126 | 20240328 | 165800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 127 | 20240328 | 165700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 128 | 20240328 | 165600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 129 | 20240328 | 165500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 130 | 20240328 | 165400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 131 | 20240328 | 165300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 132 | 20240328 | 165200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 133 | 20240328 | 165100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 134 | 20240328 | 165000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 135 | 20240328 | 164900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 136 | 20240328 | 164800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 137 | 20240328 | 164700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 138 | 20240328 | 164600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 139 | 20240328 | 164500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 140 | 20240328 | 164400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 141 | 20240328 | 164300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 142 | 20240328 | 164200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 143 | 20240328 | 164100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 144 | 20240328 | 164000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 145 | 20240328 | 163900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 146 | 20240328 | 163800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 147 | 20240328 | 163700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 148 | 20240328 | 163600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 149 | 20240328 | 163500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 150 | 20240328 | 163400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 151 | 20240328 | 163300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 152 | 20240328 | 163200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 2437 |
| 153 | 20240328 | 163100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 154 | 20240328 | 163000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 155 | 20240328 | 162900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 156 | 20240328 | 162800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 157 | 20240328 | 162700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 158 | 20240328 | 162600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 159 | 20240328 | 162500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 160 | 20240328 | 162400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 161 | 20240328 | 162300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 162 | 20240328 | 162200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 163 | 20240328 | 162100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 164 | 20240328 | 162000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 165 | 20240328 | 161900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 166 | 20240328 | 161800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 167 | 20240328 | 161700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 168 | 20240328 | 161600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 169 | 20240328 | 161500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 170 | 20240328 | 161400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 171 | 20240328 | 161300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 172 | 20240328 | 161200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 173 | 20240328 | 161100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 174 | 20240328 | 161000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 175 | 20240328 | 160900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 176 | 20240328 | 160800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 177 | 20240328 | 160700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 178 | 20240328 | 160600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 179 | 20240328 | 160500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 180 | 20240328 | 160400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 181 | 20240328 | 160300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 182 | 20240328 | 160200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 2437 |
| 183 | 20240328 | 160100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 184 | 20240328 | 160000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 185 | 20240328 | 155900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 186 | 20240328 | 155800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 187 | 20240328 | 155700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 188 | 20240328 | 155600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 189 | 20240328 | 155500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 190 | 20240328 | 155400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 191 | 20240328 | 155300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 192 | 20240328 | 155200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 193 | 20240328 | 155100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 194 | 20240328 | 155000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 195 | 20240328 | 154900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 196 | 20240328 | 154800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 197 | 20240328 | 154700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 198 | 20240328 | 154600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 199 | 20240328 | 154500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 200 | 20240328 | 154400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 201 | 20240328 | 154300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 202 | 20240328 | 154200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 203 | 20240328 | 154100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 204 | 20240328 | 154000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 205 | 20240328 | 153900 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 206 | 20240328 | 153800 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 207 | 20240328 | 153700 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 208 | 20240328 | 153600 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 209 | 20240328 | 153500 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 210 | 20240328 | 153400 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 211 | 20240328 | 153300 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 212 | 20240328 | 153200 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 2437 |
| 213 | 20240328 | 153100 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 0 |
| 214 | 20240328 | 153000 | 6004442800 | 57800 | 57800 | 57800 | 57800 | 2437 |
| 215 | 20240328 | 152900 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 216 | 20240328 | 152800 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 217 | 20240328 | 152700 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 218 | 20240328 | 152600 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 219 | 20240328 | 152500 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 220 | 20240328 | 152400 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 221 | 20240328 | 152300 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 222 | 20240328 | 152200 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 223 | 20240328 | 152100 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 224 | 20240328 | 152000 | 5863584200 | 57900 | 57900 | 57900 | 57900 | 0 |
| 225 | 20240328 | 151900 | 5863584200 | 57900 | 58000 | 58000 | 57800 | 228 |
| 226 | 20240328 | 151800 | 5850387400 | 58000 | 57800 | 58000 | 57800 | 1237 |
| 227 | 20240328 | 151700 | 5778668000 | 57800 | 57900 | 58000 | 57800 | 391 |
| 228 | 20240328 | 151600 | 5756046300 | 57900 | 57900 | 57900 | 57900 | 192 |
| 229 | 20240328 | 151500 | 5744929500 | 58000 | 57900 | 58000 | 57800 | 348 |
| 230 | 20240328 | 151400 | 5724780600 | 57800 | 58000 | 58000 | 57700 | 461 |
| 231 | 20240328 | 151300 | 5698103300 | 58000 | 58000 | 58000 | 57900 | 118 |
| 232 | 20240328 | 151200 | 5691268100 | 58000 | 57900 | 58000 | 57900 | 370 |
| 233 | 20240328 | 151100 | 5669834100 | 57900 | 57900 | 57900 | 57900 | 71 |
| 234 | 20240328 | 151000 | 5665723200 | 57900 | 57700 | 57900 | 57700 | 104 |
| 235 | 20240328 | 150900 | 5659702400 | 57700 | 57900 | 58000 | 57700 | 1469 |
| 236 | 20240328 | 150800 | 5574710400 | 57900 | 57900 | 57900 | 57800 | 15 |
| 237 | 20240328 | 150700 | 5573842000 | 57800 | 57900 | 57900 | 57800 | 72 |
| 238 | 20240328 | 150600 | 5569675200 | 57900 | 57900 | 57900 | 57900 | 6 |
| 239 | 20240328 | 150500 | 5569327800 | 57800 | 57800 | 57800 | 57800 | 140 |
| 240 | 20240328 | 150400 | 5561235800 | 57800 | 57900 | 57900 | 57800 | 188 |
| 241 | 20240328 | 150300 | 5550356500 | 57800 | 57700 | 57900 | 57700 | 371 |
| 242 | 20240328 | 150200 | 5528944200 | 57700 | 57600 | 57800 | 57600 | 384 |
| 243 | 20240328 | 150100 | 5506786600 | 57600 | 57600 | 57600 | 57600 | 100 |
| 244 | 20240328 | 150000 | 5501026600 | 57600 | 57500 | 57700 | 57500 | 90 |
| 245 | 20240328 | 145900 | 5495850200 | 57500 | 57500 | 57700 | 57500 | 283 |
| 246 | 20240328 | 145800 | 5479558300 | 57600 | 57600 | 57600 | 57500 | 134 |
| 247 | 20240328 | 145700 | 5471851200 | 57600 | 57600 | 57600 | 57500 | 216 |
| 248 | 20240328 | 145600 | 5459424600 | 57600 | 57500 | 57700 | 57500 | 174 |
| 249 | 20240328 | 145500 | 5449411500 | 57500 | 57600 | 57600 | 57500 | 522 |
| 250 | 20240328 | 145400 | 5419379700 | 57600 | 57600 | 57600 | 57500 | 291 |
| 251 | 20240328 | 145300 | 5402640000 | 57600 | 57600 | 57700 | 57500 | 261 |
| 252 | 20240328 | 145200 | 5387607500 | 57600 | 57500 | 57600 | 57500 | 53 |
| 253 | 20240328 | 145100 | 5384558500 | 57600 | 57600 | 57600 | 57600 | 66 |
| 254 | 20240328 | 145000 | 5380756900 | 57600 | 57700 | 57700 | 57600 | 556 |
| 255 | 20240328 | 144900 | 5348728100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 256 | 20240328 | 144800 | 5348728100 | 57600 | 57600 | 57600 | 57600 | 226 |
| 257 | 20240328 | 144700 | 5335710500 | 57700 | 57700 | 57700 | 57700 | 27 |
| 258 | 20240328 | 144600 | 5334152600 | 57700 | 57700 | 57700 | 57600 | 270 |
| 259 | 20240328 | 144500 | 5318574700 | 57700 | 57700 | 57700 | 57700 | 12 |
| 260 | 20240328 | 144400 | 5317882300 | 57800 | 57800 | 57800 | 57800 | 40 |
| 261 | 20240328 | 144300 | 5315570300 | 57600 | 57600 | 57600 | 57600 | 502 |
| 262 | 20240328 | 144200 | 5286655100 | 57600 | 57800 | 57800 | 57600 | 1000 |
| 263 | 20240328 | 144100 | 5229020700 | 57700 | 57700 | 57700 | 57700 | 0 |
| 264 | 20240328 | 144000 | 5229020700 | 57700 | 57800 | 57800 | 57700 | 100 |
| 265 | 20240328 | 143900 | 5223250600 | 57700 | 58000 | 58000 | 57700 | 100 |
| 266 | 20240328 | 143800 | 5217466100 | 58000 | 57800 | 58000 | 57800 | 127 |
| 267 | 20240328 | 143700 | 5210112700 | 57800 | 57900 | 57900 | 57800 | 36 |
| 268 | 20240328 | 143600 | 5208029900 | 57900 | 57800 | 57900 | 57800 | 23 |
| 269 | 20240328 | 143500 | 5206698400 | 57800 | 57800 | 57800 | 57800 | 80 |
| 270 | 20240328 | 143400 | 5202074400 | 57800 | 57800 | 57800 | 57800 | 11 |
| 271 | 20240328 | 143300 | 5201438600 | 57900 | 57900 | 57900 | 57800 | 16 |
| 272 | 20240328 | 143200 | 5200512300 | 57800 | 57900 | 57900 | 57800 | 13 |
| 273 | 20240328 | 143100 | 5199760800 | 58000 | 57900 | 58000 | 57900 | 687 |
| 274 | 20240328 | 143000 | 5159921400 | 57900 | 57600 | 57900 | 57600 | 1208 |
| 275 | 20240328 | 142900 | 5090299500 | 57500 | 57700 | 57700 | 57500 | 448 |
| 276 | 20240328 | 142800 | 5064485400 | 57700 | 57700 | 57700 | 57700 | 208 |
| 277 | 20240328 | 142700 | 5052483800 | 57700 | 57700 | 57700 | 57700 | 17 |
| 278 | 20240328 | 142600 | 5051502900 | 57600 | 57800 | 57800 | 57600 | 575 |
| 279 | 20240328 | 142500 | 5018307100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 280 | 20240328 | 142400 | 5018307100 | 57700 | 57800 | 57800 | 57700 | 54 |
| 281 | 20240328 | 142300 | 5015187000 | 57700 | 57700 | 57700 | 57700 | 14 |
| 282 | 20240328 | 142200 | 5014379200 | 57700 | 57700 | 57700 | 57700 | 158 |
| 283 | 20240328 | 142100 | 5005262600 | 57600 | 57600 | 57600 | 57600 | 167 |
| 284 | 20240328 | 142000 | 4995643400 | 57600 | 57600 | 57600 | 57600 | 0 |
| 285 | 20240328 | 141900 | 4995643400 | 57600 | 57600 | 57600 | 57600 | 90 |
| 286 | 20240328 | 141800 | 4990459400 | 57500 | 57600 | 57600 | 57500 | 23 |
| 287 | 20240328 | 141700 | 4989135900 | 57500 | 57500 | 57500 | 57500 | 0 |
| 288 | 20240328 | 141600 | 4989135900 | 57500 | 57600 | 57600 | 57500 | 52 |
| 289 | 20240328 | 141500 | 4986143500 | 57600 | 57600 | 57600 | 57600 | 19 |
| 290 | 20240328 | 141400 | 4985049100 | 57600 | 57600 | 57600 | 57500 | 565 |
| 291 | 20240328 | 141300 | 4952505800 | 57600 | 57600 | 57600 | 57600 | 85 |
| 292 | 20240328 | 141200 | 4947609800 | 57600 | 57600 | 57600 | 57600 | 19 |
| 293 | 20240328 | 141100 | 4946515400 | 57600 | 57600 | 57600 | 57600 | 0 |
| 294 | 20240328 | 141000 | 4946515400 | 57600 | 57600 | 57600 | 57600 | 148 |
| 295 | 20240328 | 140900 | 4937990600 | 57500 | 57700 | 57700 | 57500 | 1524 |
| 296 | 20240328 | 140800 | 4850296100 | 57700 | 57700 | 57700 | 57700 | 20 |
| 297 | 20240328 | 140700 | 4849142100 | 57700 | 57700 | 57700 | 57700 | 34 |
| 298 | 20240328 | 140600 | 4847180300 | 57800 | 57800 | 57800 | 57800 | 15 |
| 299 | 20240328 | 140500 | 4846313300 | 57800 | 57700 | 57800 | 57700 | 25 |
| 300 | 20240328 | 140400 | 4844869800 | 57600 | 57600 | 57600 | 57600 | 30 |
| 301 | 20240328 | 140300 | 4843141800 | 57500 | 57600 | 57700 | 57500 | 2968 |
| 302 | 20240328 | 140200 | 4672370600 | 57700 | 57700 | 57800 | 57600 | 367 |
| 303 | 20240328 | 140100 | 4651207400 | 57800 | 57900 | 57900 | 57800 | 53 |
| 304 | 20240328 | 140000 | 4648142800 | 57900 | 57900 | 57900 | 57800 | 76 |
| 305 | 20240328 | 135900 | 4643743600 | 57900 | 57900 | 57900 | 57900 | 12 |
| 306 | 20240328 | 135800 | 4643048800 | 57900 | 57800 | 57900 | 57800 | 287 |
| 307 | 20240328 | 135700 | 4626434500 | 57900 | 57900 | 57900 | 57900 | 1 |
| 308 | 20240328 | 135600 | 4626376600 | 57900 | 57900 | 57900 | 57800 | 277 |
| 309 | 20240328 | 135500 | 4610339600 | 57900 | 57800 | 57900 | 57800 | 2 |
| 310 | 20240328 | 135400 | 4610223900 | 57800 | 57700 | 57800 | 57600 | 630 |
| 311 | 20240328 | 135300 | 4573908900 | 57800 | 57800 | 57800 | 57800 | 87 |
| 312 | 20240328 | 135200 | 4568880300 | 57900 | 57900 | 57900 | 57900 | 138 |
| 313 | 20240328 | 135100 | 4560890100 | 57900 | 57900 | 57900 | 57900 | 14 |
| 314 | 20240328 | 135000 | 4560079500 | 57900 | 57900 | 57900 | 57900 | 7 |
| 315 | 20240328 | 134900 | 4559674200 | 57800 | 57800 | 57800 | 57800 | 6 |
| 316 | 20240328 | 134800 | 4559327400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 317 | 20240328 | 134700 | 4559327400 | 57700 | 58000 | 58000 | 57700 | 357 |
| 318 | 20240328 | 134600 | 4538691500 | 58100 | 57800 | 58100 | 57800 | 110 |
| 319 | 20240328 | 134500 | 4532332900 | 57800 | 57800 | 57800 | 57700 | 573 |
| 320 | 20240328 | 134400 | 4499270300 | 57800 | 58000 | 58100 | 57800 | 927 |
| 321 | 20240328 | 134300 | 4445670400 | 57900 | 58100 | 58100 | 57900 | 403 |
| 322 | 20240328 | 134200 | 4422325100 | 58100 | 58100 | 58100 | 58100 | 235 |
| 323 | 20240328 | 134100 | 4408671600 | 58100 | 58100 | 58100 | 58100 | 61 |
| 324 | 20240328 | 134000 | 4405127500 | 58100 | 58100 | 58200 | 58100 | 105 |
| 325 | 20240328 | 133900 | 4399026700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 326 | 20240328 | 133800 | 4399026700 | 58100 | 58100 | 58100 | 58100 | 10 |
| 327 | 20240328 | 133700 | 4398445700 | 58100 | 58100 | 58100 | 58000 | 652 |
| 328 | 20240328 | 133600 | 4360611300 | 58200 | 58200 | 58200 | 58200 | 15 |
| 329 | 20240328 | 133500 | 4359738300 | 58200 | 58200 | 58200 | 58200 | 5 |
| 330 | 20240328 | 133400 | 4359447300 | 58100 | 58100 | 58100 | 58100 | 1 |
| 331 | 20240328 | 133300 | 4359389200 | 58100 | 58200 | 58200 | 58100 | 94 |
| 332 | 20240328 | 133200 | 4353926900 | 58200 | 58200 | 58200 | 58200 | 1 |
| 333 | 20240328 | 133100 | 4353868700 | 58100 | 58200 | 58200 | 58100 | 18 |
| 334 | 20240328 | 133000 | 4352822500 | 58100 | 58200 | 58200 | 58100 | 11 |
| 335 | 20240328 | 132900 | 4352183300 | 58200 | 58100 | 58200 | 58100 | 68 |
| 336 | 20240328 | 132800 | 4348226200 | 58200 | 58200 | 58200 | 58100 | 43 |
| 337 | 20240328 | 132700 | 4345725600 | 58100 | 58100 | 58100 | 58100 | 202 |
| 338 | 20240328 | 132600 | 4333989400 | 58100 | 58200 | 58200 | 58100 | 484 |
| 339 | 20240328 | 132500 | 4305829400 | 58200 | 58300 | 58300 | 58200 | 44 |
| 340 | 20240328 | 132400 | 4303268500 | 58200 | 58200 | 58200 | 58200 | 13 |
| 341 | 20240328 | 132300 | 4302511900 | 58200 | 58200 | 58200 | 58200 | 40 |
| 342 | 20240328 | 132200 | 4300183900 | 58200 | 58200 | 58200 | 58200 | 1 |
| 343 | 20240328 | 132100 | 4300125700 | 58200 | 58200 | 58300 | 58200 | 340 |
| 344 | 20240328 | 132000 | 4280335800 | 58200 | 58100 | 58200 | 58100 | 59 |
| 345 | 20240328 | 131900 | 4276902400 | 58100 | 58200 | 58200 | 58100 | 21 |
| 346 | 20240328 | 131800 | 4275681300 | 57900 | 57900 | 57900 | 57900 | 1 |
| 347 | 20240328 | 131700 | 4275623400 | 58300 | 58000 | 58300 | 57900 | 404 |
| 348 | 20240328 | 131600 | 4252131400 | 57900 | 57900 | 57900 | 57900 | 2 |
| 349 | 20240328 | 131500 | 4252015600 | 57900 | 58000 | 58000 | 57800 | 38 |
| 350 | 20240328 | 131400 | 4249816300 | 57900 | 57900 | 57900 | 57900 | 49 |
| 351 | 20240328 | 131300 | 4246979200 | 57800 | 57900 | 57900 | 57800 | 326 |
| 352 | 20240328 | 131200 | 4228136200 | 58000 | 58000 | 58000 | 58000 | 88 |
| 353 | 20240328 | 131100 | 4223032200 | 58000 | 58000 | 58000 | 58000 | 20 |
| 354 | 20240328 | 131000 | 4221872200 | 58000 | 57800 | 58000 | 57800 | 274 |
| 355 | 20240328 | 130900 | 4205980600 | 57800 | 57800 | 57800 | 57800 | 0 |
| 356 | 20240328 | 130800 | 4205980600 | 57800 | 57800 | 57800 | 57800 | 3 |
| 357 | 20240328 | 130700 | 4205807200 | 58000 | 58000 | 58000 | 57800 | 52 |
| 358 | 20240328 | 130600 | 4202793200 | 58000 | 58000 | 58000 | 58000 | 509 |
| 359 | 20240328 | 130500 | 4173271200 | 57800 | 57900 | 57900 | 57800 | 218 |
| 360 | 20240328 | 130400 | 4160668700 | 57800 | 57800 | 57800 | 57800 | 269 |
| 361 | 20240328 | 130300 | 4145120500 | 57800 | 57800 | 57800 | 57800 | 13 |
| 362 | 20240328 | 130200 | 4144369100 | 57800 | 57700 | 57800 | 57700 | 2 |
| 363 | 20240328 | 130100 | 4144253600 | 57700 | 57700 | 57800 | 57700 | 137 |
| 364 | 20240328 | 130000 | 4136348600 | 57700 | 57800 | 57800 | 57700 | 102 |
| 365 | 20240328 | 125900 | 4130463100 | 57700 | 57700 | 57800 | 57700 | 50 |
| 366 | 20240328 | 125800 | 4127577500 | 57700 | 57700 | 57700 | 57700 | 101 |
| 367 | 20240328 | 125700 | 4121749800 | 57700 | 57700 | 57700 | 57700 | 330 |
| 368 | 20240328 | 125600 | 4102708800 | 57700 | 57600 | 57700 | 57600 | 161 |
| 369 | 20240328 | 125500 | 4093434800 | 57600 | 57600 | 57600 | 57600 | 105 |
| 370 | 20240328 | 125400 | 4087386800 | 57700 | 57700 | 57700 | 57700 | 3 |
| 371 | 20240328 | 125300 | 4087213700 | 57700 | 57700 | 57700 | 57700 | 55 |
| 372 | 20240328 | 125200 | 4084040200 | 57600 | 57600 | 57600 | 57600 | 91 |
| 373 | 20240328 | 125100 | 4078798600 | 57600 | 57600 | 57600 | 57600 | 200 |
| 374 | 20240328 | 125000 | 4067278600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 375 | 20240328 | 124900 | 4067278600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 376 | 20240328 | 124800 | 4067278600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 377 | 20240328 | 124700 | 4067278600 | 57600 | 57600 | 57600 | 57600 | 52 |
| 378 | 20240328 | 124600 | 4064283400 | 57600 | 57600 | 57600 | 57600 | 56 |
| 379 | 20240328 | 124500 | 4061057800 | 57700 | 57600 | 57700 | 57600 | 6 |
| 380 | 20240328 | 124400 | 4060712100 | 57600 | 57600 | 57600 | 57600 | 31 |
| 381 | 20240328 | 124300 | 4058926500 | 57600 | 57600 | 57600 | 57600 | 12 |
| 382 | 20240328 | 124200 | 4058235300 | 57500 | 57700 | 57700 | 57500 | 550 |
| 383 | 20240328 | 124100 | 4026561300 | 57700 | 57700 | 57700 | 57700 | 11 |
| 384 | 20240328 | 124000 | 4025926600 | 57700 | 57700 | 57700 | 57600 | 152 |
| 385 | 20240328 | 123900 | 4017171200 | 57700 | 57600 | 57700 | 57600 | 61 |
| 386 | 20240328 | 123800 | 4013657400 | 57600 | 57600 | 57600 | 57600 | 0 |
| 387 | 20240328 | 123700 | 4013657400 | 57600 | 57600 | 57600 | 57600 | 28 |
| 388 | 20240328 | 123600 | 4012044600 | 57600 | 57600 | 57600 | 57600 | 5 |
| 389 | 20240328 | 123500 | 4011756600 | 57600 | 57600 | 57600 | 57600 | 13 |
| 390 | 20240328 | 123400 | 4011007800 | 57700 | 57800 | 57800 | 57700 | 7 |
| 391 | 20240328 | 123300 | 4010603800 | 57800 | 57700 | 57800 | 57700 | 250 |
| 392 | 20240328 | 123200 | 3996171600 | 57700 | 57700 | 57700 | 57600 | 212 |
| 393 | 20240328 | 123100 | 3983949200 | 57700 | 57700 | 57700 | 57700 | 188 |
| 394 | 20240328 | 123000 | 3973101600 | 57600 | 57700 | 57700 | 57600 | 450 |
| 395 | 20240328 | 122900 | 3947138100 | 57800 | 57700 | 57800 | 57700 | 21 |
| 396 | 20240328 | 122800 | 3945926300 | 57700 | 57800 | 57800 | 57700 | 83 |
| 397 | 20240328 | 122700 | 3941136400 | 57800 | 57800 | 57800 | 57800 | 79 |
| 398 | 20240328 | 122600 | 3936570200 | 57800 | 57800 | 57800 | 57800 | 114 |
| 399 | 20240328 | 122500 | 3929981000 | 57700 | 57800 | 57800 | 57700 | 114 |
| 400 | 20240328 | 122400 | 3923393300 | 57900 | 57800 | 57900 | 57800 | 70 |
| 401 | 20240328 | 122300 | 3919345300 | 57800 | 57800 | 57800 | 57800 | 55 |
| 402 | 20240328 | 122200 | 3916166300 | 57800 | 57900 | 57900 | 57800 | 23 |
| 403 | 20240328 | 122100 | 3914835400 | 57800 | 57800 | 57800 | 57800 | 111 |
| 404 | 20240328 | 122000 | 3908419600 | 57900 | 57900 | 57900 | 57900 | 70 |
| 405 | 20240328 | 121900 | 3904366600 | 57900 | 57900 | 57900 | 57900 | 10 |
| 406 | 20240328 | 121800 | 3903787600 | 57900 | 57900 | 57900 | 57900 | 11 |
| 407 | 20240328 | 121700 | 3903150700 | 57900 | 57900 | 57900 | 57900 | 2 |
| 408 | 20240328 | 121600 | 3903034900 | 57900 | 57900 | 57900 | 57900 | 25 |
| 409 | 20240328 | 121500 | 3901587400 | 57900 | 57900 | 57900 | 57900 | 29 |
| 410 | 20240328 | 121400 | 3899908300 | 57900 | 57900 | 57900 | 57900 | 3 |
| 411 | 20240328 | 121300 | 3899734600 | 57900 | 58000 | 58000 | 57900 | 150 |
| 412 | 20240328 | 121200 | 3891049300 | 58000 | 58000 | 58000 | 57900 | 40 |
| 413 | 20240328 | 121100 | 3888731300 | 58000 | 58000 | 58000 | 58000 | 13 |
| 414 | 20240328 | 121000 | 3887977300 | 58000 | 58000 | 58000 | 58000 | 25 |
| 415 | 20240328 | 120900 | 3886527300 | 57900 | 58000 | 58000 | 57900 | 11 |
| 416 | 20240328 | 120800 | 3885890300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 417 | 20240328 | 120700 | 3885890300 | 57900 | 58000 | 58000 | 57900 | 40 |
| 418 | 20240328 | 120600 | 3883570400 | 58000 | 58000 | 58000 | 58000 | 10 |
| 419 | 20240328 | 120500 | 3882990400 | 57900 | 57900 | 57900 | 57900 | 194 |
| 420 | 20240328 | 120400 | 3871757800 | 57900 | 57800 | 57900 | 57700 | 154 |
| 421 | 20240328 | 120300 | 3862856500 | 57800 | 57800 | 57800 | 57800 | 3 |
| 422 | 20240328 | 120200 | 3862683100 | 57800 | 57900 | 57900 | 57800 | 66 |
| 423 | 20240328 | 120100 | 3858864700 | 57900 | 57900 | 57900 | 57900 | 12 |
| 424 | 20240328 | 120000 | 3858169900 | 57900 | 57900 | 57900 | 57900 | 0 |
| 425 | 20240328 | 115900 | 3858169900 | 57900 | 57800 | 57900 | 57800 | 27 |
| 426 | 20240328 | 115800 | 3856609200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 427 | 20240328 | 115700 | 3856609200 | 57800 | 57800 | 57800 | 57800 | 49 |
| 428 | 20240328 | 115600 | 3853777000 | 57800 | 57900 | 57900 | 57800 | 25 |
| 429 | 20240328 | 115500 | 3852331600 | 57900 | 57800 | 57900 | 57800 | 3 |
| 430 | 20240328 | 115400 | 3852158000 | 57800 | 57800 | 57800 | 57800 | 69 |
| 431 | 20240328 | 115300 | 3848169800 | 57900 | 57900 | 57900 | 57800 | 110 |
| 432 | 20240328 | 115200 | 3841802500 | 57800 | 57800 | 57900 | 57800 | 344 |
| 433 | 20240328 | 115100 | 3821908100 | 57800 | 57800 | 57800 | 57800 | 1 |
| 434 | 20240328 | 115000 | 3821850300 | 57900 | 57900 | 57900 | 57900 | 13 |
| 435 | 20240328 | 114900 | 3821097600 | 57900 | 57800 | 57900 | 57800 | 45 |
| 436 | 20240328 | 114800 | 3818496400 | 57800 | 58000 | 58000 | 57800 | 64 |
| 437 | 20240328 | 114700 | 3814784600 | 57600 | 57700 | 57700 | 57600 | 1118 |
| 438 | 20240328 | 114600 | 3750343900 | 57700 | 57900 | 57900 | 57700 | 550 |
| 439 | 20240328 | 114500 | 3718590500 | 57900 | 57800 | 57900 | 57800 | 170 |
| 440 | 20240328 | 114400 | 3708763500 | 57900 | 57900 | 57900 | 57900 | 103 |
| 441 | 20240328 | 114300 | 3702799800 | 58000 | 58200 | 58200 | 57900 | 277 |
| 442 | 20240328 | 114200 | 3686743200 | 58000 | 58000 | 58000 | 57900 | 1191 |
| 443 | 20240328 | 114100 | 3617666200 | 58000 | 58000 | 58000 | 57900 | 27 |
| 444 | 20240328 | 114000 | 3616101200 | 58000 | 58000 | 58000 | 57900 | 111 |
| 445 | 20240328 | 113900 | 3609673400 | 58000 | 58100 | 58100 | 58000 | 138 |
| 446 | 20240328 | 113800 | 3601669000 | 58000 | 58100 | 58100 | 58000 | 71 |
| 447 | 20240328 | 113700 | 3597545300 | 58300 | 58300 | 58300 | 58300 | 5 |
| 448 | 20240328 | 113600 | 3597253800 | 58300 | 58100 | 58300 | 58000 | 18 |
| 449 | 20240328 | 113500 | 3596208100 | 58100 | 58100 | 58100 | 58100 | 12 |
| 450 | 20240328 | 113400 | 3595510900 | 58100 | 58100 | 58100 | 58100 | 209 |
| 451 | 20240328 | 113300 | 3583368000 | 58100 | 58100 | 58100 | 58100 | 31 |
| 452 | 20240328 | 113200 | 3581566900 | 58000 | 58000 | 58000 | 58000 | 6 |
| 453 | 20240328 | 113100 | 3581218900 | 58000 | 58000 | 58000 | 58000 | 548 |
| 454 | 20240328 | 113000 | 3549434900 | 58100 | 58100 | 58100 | 58100 | 45 |
| 455 | 20240328 | 112900 | 3546820400 | 58200 | 58100 | 58300 | 58100 | 12 |
| 456 | 20240328 | 112800 | 3546121100 | 58100 | 58100 | 58100 | 58100 | 178 |
| 457 | 20240328 | 112700 | 3535779300 | 58100 | 58200 | 58200 | 58100 | 340 |
| 458 | 20240328 | 112600 | 3516020200 | 58200 | 58200 | 58200 | 58200 | 24 |
| 459 | 20240328 | 112500 | 3514623400 | 58100 | 58200 | 58200 | 58100 | 263 |
| 460 | 20240328 | 112400 | 3499326800 | 58200 | 58100 | 58200 | 58100 | 187 |
| 461 | 20240328 | 112300 | 3488453400 | 58200 | 58200 | 58200 | 58100 | 21 |
| 462 | 20240328 | 112200 | 3487232200 | 58200 | 58200 | 58200 | 58200 | 32 |
| 463 | 20240328 | 112100 | 3485369800 | 58200 | 58200 | 58200 | 58200 | 76 |
| 464 | 20240328 | 112000 | 3480946600 | 58300 | 58400 | 58400 | 58300 | 9 |
| 465 | 20240328 | 111900 | 3480421400 | 58400 | 58300 | 58400 | 58300 | 6 |
| 466 | 20240328 | 111800 | 3480071400 | 58300 | 58300 | 58300 | 58300 | 1 |
| 467 | 20240328 | 111700 | 3480013100 | 58300 | 58400 | 58400 | 58300 | 28 |
| 468 | 20240328 | 111600 | 3478380400 | 58300 | 58300 | 58300 | 58300 | 88 |
| 469 | 20240328 | 111500 | 3473250000 | 58300 | 58200 | 58300 | 58200 | 5 |
| 470 | 20240328 | 111400 | 3472958800 | 58300 | 58200 | 58300 | 58000 | 501 |
| 471 | 20240328 | 111300 | 3443870100 | 58200 | 58200 | 58200 | 58200 | 50 |
| 472 | 20240328 | 111200 | 3440960100 | 58200 | 58200 | 58200 | 58200 | 2 |
| 473 | 20240328 | 111100 | 3440843700 | 58200 | 58200 | 58200 | 58200 | 13 |
| 474 | 20240328 | 111000 | 3440087100 | 58200 | 58200 | 58200 | 58200 | 21 |
| 475 | 20240328 | 110900 | 3438864900 | 58200 | 58200 | 58200 | 58200 | 175 |
| 476 | 20240328 | 110800 | 3428679900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 477 | 20240328 | 110700 | 3428679900 | 58200 | 58300 | 58300 | 58200 | 48 |
| 478 | 20240328 | 110600 | 3425884800 | 58300 | 58300 | 58300 | 58200 | 12 |
| 479 | 20240328 | 110500 | 3425185300 | 58200 | 58300 | 58400 | 58200 | 91 |
| 480 | 20240328 | 110400 | 3419879000 | 58300 | 58200 | 58300 | 58200 | 25 |
| 481 | 20240328 | 110300 | 3418422000 | 58200 | 58300 | 58300 | 58200 | 44 |
| 482 | 20240328 | 110200 | 3415860900 | 58300 | 58400 | 58400 | 58300 | 311 |
| 483 | 20240328 | 110100 | 3397726400 | 58400 | 58500 | 58500 | 58400 | 12 |
| 484 | 20240328 | 110000 | 3397025500 | 58400 | 58500 | 58500 | 58400 | 18 |
| 485 | 20240328 | 105900 | 3395974200 | 58400 | 58400 | 58500 | 58400 | 48 |
| 486 | 20240328 | 105800 | 3393170700 | 58500 | 58500 | 58500 | 58400 | 53 |
| 487 | 20240328 | 105700 | 3390075000 | 58600 | 58600 | 58600 | 58400 | 385 |
| 488 | 20240328 | 105600 | 3367552100 | 58600 | 58500 | 58900 | 58500 | 231 |
| 489 | 20240328 | 105500 | 3354022200 | 58500 | 58400 | 58500 | 58400 | 35 |
| 490 | 20240328 | 105400 | 3351975900 | 58500 | 58400 | 58500 | 58400 | 205 |
| 491 | 20240328 | 105300 | 3339997700 | 58300 | 58200 | 58300 | 58200 | 236 |
| 492 | 20240328 | 105200 | 3326259300 | 58200 | 58200 | 58200 | 58200 | 15 |
| 493 | 20240328 | 105100 | 3325386300 | 58100 | 58000 | 58200 | 58000 | 3 |
| 494 | 20240328 | 105000 | 3325212000 | 58000 | 58000 | 58000 | 58000 | 0 |
| 495 | 20240328 | 104900 | 3325212000 | 58000 | 58000 | 58000 | 58000 | 0 |
| 496 | 20240328 | 104800 | 3325212000 | 58000 | 58200 | 58200 | 58000 | 9 |
| 497 | 20240328 | 104700 | 3324689200 | 58200 | 58100 | 58200 | 58100 | 22 |
| 498 | 20240328 | 104600 | 3323409000 | 58100 | 58000 | 58100 | 58000 | 249 |
| 499 | 20240328 | 104500 | 3308966200 | 57900 | 58100 | 58100 | 57900 | 281 |
| 500 | 20240328 | 104400 | 3292669500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 501 | 20240328 | 104300 | 3292669500 | 58100 | 58100 | 58100 | 58000 | 160 |
| 502 | 20240328 | 104200 | 3283376100 | 58100 | 58000 | 58100 | 58000 | 23 |
| 503 | 20240328 | 104100 | 3282042000 | 58000 | 58000 | 58000 | 57900 | 119 |
| 504 | 20240328 | 104000 | 3275146300 | 58000 | 58000 | 58000 | 58000 | 16 |
| 505 | 20240328 | 103900 | 3274218300 | 57800 | 57800 | 57800 | 57800 | 2 |
| 506 | 20240328 | 103800 | 3274102700 | 57800 | 57800 | 57800 | 57800 | 55 |
| 507 | 20240328 | 103700 | 3270923700 | 58000 | 57800 | 58000 | 57800 | 25 |
| 508 | 20240328 | 103600 | 3269477700 | 57800 | 57800 | 58000 | 57800 | 39 |
| 509 | 20240328 | 103500 | 3267222800 | 57800 | 58000 | 58000 | 57800 | 736 |
| 510 | 20240328 | 103400 | 3224609600 | 58000 | 58000 | 58000 | 57900 | 9 |
| 511 | 20240328 | 103300 | 3224087700 | 58000 | 58200 | 58200 | 58000 | 90 |
| 512 | 20240328 | 103200 | 3218866700 | 58200 | 58200 | 58200 | 58200 | 10 |
| 513 | 20240328 | 103100 | 3218284700 | 58200 | 58400 | 58400 | 58100 | 18 |
| 514 | 20240328 | 103000 | 3217237400 | 58200 | 58300 | 58300 | 58200 | 31 |
| 515 | 20240328 | 102900 | 3215433100 | 58300 | 58300 | 58300 | 58300 | 133 |
| 516 | 20240328 | 102800 | 3207679200 | 58000 | 58100 | 58100 | 58000 | 78 |
| 517 | 20240328 | 102700 | 3203154900 | 58000 | 58200 | 58200 | 58000 | 500 |
| 518 | 20240328 | 102600 | 3174123500 | 58200 | 58200 | 58200 | 58200 | 42 |
| 519 | 20240328 | 102500 | 3171679100 | 58200 | 58200 | 58200 | 58200 | 114 |
| 520 | 20240328 | 102400 | 3165044300 | 58300 | 58300 | 58300 | 58300 | 4 |
| 521 | 20240328 | 102300 | 3164811100 | 58300 | 58000 | 58300 | 58000 | 436 |
| 522 | 20240328 | 102200 | 3139486800 | 57900 | 57900 | 57900 | 57900 | 212 |
| 523 | 20240328 | 102100 | 3127212000 | 57900 | 57900 | 58000 | 57900 | 189 |
| 524 | 20240328 | 102000 | 3116268800 | 58000 | 58000 | 58000 | 57900 | 43 |
| 525 | 20240328 | 101900 | 3113775400 | 58000 | 58000 | 58000 | 58000 | 23 |
| 526 | 20240328 | 101800 | 3112441400 | 58000 | 58000 | 58000 | 58000 | 51 |
| 527 | 20240328 | 101700 | 3109483400 | 58000 | 58000 | 58000 | 58000 | 401 |
| 528 | 20240328 | 101600 | 3086225400 | 58000 | 58000 | 58000 | 58000 | 375 |
| 529 | 20240328 | 101500 | 3064475400 | 58000 | 58000 | 58000 | 58000 | 227 |
| 530 | 20240328 | 101400 | 3051309400 | 58000 | 58100 | 58100 | 58000 | 373 |
| 531 | 20240328 | 101300 | 3029656900 | 58100 | 58200 | 58200 | 58100 | 34 |
| 532 | 20240328 | 101200 | 3027678500 | 58200 | 58200 | 58200 | 58200 | 14 |
| 533 | 20240328 | 101100 | 3026863700 | 58300 | 58300 | 58300 | 58300 | 30 |
| 534 | 20240328 | 101000 | 3025114700 | 58300 | 58300 | 58300 | 58300 | 67 |
| 535 | 20240328 | 100900 | 3021208600 | 58300 | 58200 | 58300 | 58200 | 76 |
| 536 | 20240328 | 100800 | 3016778000 | 58100 | 58000 | 58100 | 58000 | 28 |
| 537 | 20240328 | 100700 | 3015153800 | 58000 | 58200 | 58200 | 58000 | 1404 |
| 538 | 20240328 | 100600 | 2933656000 | 58200 | 58200 | 58200 | 58200 | 5 |
| 539 | 20240328 | 100500 | 2933365000 | 58200 | 58300 | 58300 | 58200 | 352 |
| 540 | 20240328 | 100400 | 2912878200 | 58300 | 58400 | 58400 | 58300 | 87 |
| 541 | 20240328 | 100300 | 2907804300 | 58400 | 58500 | 58500 | 58400 | 164 |
| 542 | 20240328 | 100200 | 2898225400 | 58500 | 58400 | 58500 | 58400 | 40 |
| 543 | 20240328 | 100100 | 2895888800 | 58500 | 58300 | 58500 | 58300 | 194 |
| 544 | 20240328 | 100000 | 2884572600 | 58300 | 58400 | 58400 | 58300 | 175 |
| 545 | 20240328 | 095900 | 2874364000 | 58400 | 58500 | 58500 | 58300 | 379 |
| 546 | 20240328 | 095800 | 2852228700 | 58500 | 58700 | 58700 | 58500 | 444 |
| 547 | 20240328 | 095700 | 2826237800 | 58700 | 58900 | 58900 | 58700 | 1278 |
| 548 | 20240328 | 095600 | 2751097700 | 58800 | 58900 | 58900 | 58800 | 156 |
| 549 | 20240328 | 095500 | 2741923800 | 58800 | 59200 | 59200 | 58800 | 912 |
| 550 | 20240328 | 095400 | 2688068000 | 59200 | 59100 | 59300 | 59100 | 296 |
| 551 | 20240328 | 095300 | 2670556700 | 59100 | 59200 | 59300 | 59100 | 1410 |
| 552 | 20240328 | 095200 | 2587173400 | 59200 | 59300 | 59300 | 59000 | 1980 |
| 553 | 20240328 | 095100 | 2470024900 | 59300 | 59000 | 59400 | 59000 | 1138 |
| 554 | 20240328 | 095000 | 2402794200 | 59000 | 58900 | 59000 | 58900 | 506 |
| 555 | 20240328 | 094900 | 2372952100 | 58800 | 58800 | 58800 | 58800 | 78 |
| 556 | 20240328 | 094800 | 2368365700 | 58700 | 58700 | 58800 | 58700 | 92 |
| 557 | 20240328 | 094700 | 2362961900 | 58800 | 58900 | 58900 | 58600 | 449 |
| 558 | 20240328 | 094600 | 2336569100 | 58900 | 58600 | 59200 | 58600 | 1775 |
| 559 | 20240328 | 094500 | 2231867100 | 58400 | 58300 | 59000 | 58300 | 2341 |
| 560 | 20240328 | 094400 | 2094942700 | 58300 | 58200 | 58300 | 58100 | 48 |
| 561 | 20240328 | 094300 | 2092148200 | 58100 | 58000 | 58200 | 58000 | 304 |
| 562 | 20240328 | 094200 | 2074507700 | 58000 | 57700 | 58000 | 57700 | 1594 |
| 563 | 20240328 | 094100 | 1982457400 | 57700 | 57700 | 57700 | 57500 | 861 |
| 564 | 20240328 | 094000 | 1932810900 | 57700 | 57600 | 57700 | 57600 | 290 |
| 565 | 20240328 | 093900 | 1916105000 | 57600 | 57600 | 57600 | 57600 | 163 |
| 566 | 20240328 | 093800 | 1906716200 | 57600 | 57600 | 57600 | 57600 | 438 |
| 567 | 20240328 | 093700 | 1881487400 | 57600 | 57600 | 57700 | 57500 | 181 |
| 568 | 20240328 | 093600 | 1871059700 | 57600 | 57600 | 57600 | 57500 | 216 |
| 569 | 20240328 | 093500 | 1858621900 | 57600 | 57700 | 57700 | 57600 | 161 |
| 570 | 20240328 | 093400 | 1849346400 | 57700 | 57700 | 57700 | 57400 | 313 |
| 571 | 20240328 | 093300 | 1831347500 | 57700 | 57700 | 57700 | 57600 | 1131 |
| 572 | 20240328 | 093200 | 1766119900 | 57600 | 57600 | 57700 | 57500 | 691 |
| 573 | 20240328 | 093100 | 1726343200 | 57600 | 57700 | 57700 | 57600 | 184 |
| 574 | 20240328 | 093000 | 1715732500 | 57700 | 57500 | 57700 | 57500 | 58 |
| 575 | 20240328 | 092900 | 1712390500 | 57500 | 57500 | 57700 | 57500 | 355 |
| 576 | 20240328 | 092800 | 1691961200 | 57500 | 57600 | 57700 | 57500 | 228 |
| 577 | 20240328 | 092700 | 1678831500 | 57600 | 57600 | 57600 | 57300 | 1460 |
| 578 | 20240328 | 092600 | 1594914700 | 57500 | 57600 | 57700 | 57400 | 1519 |
| 579 | 20240328 | 092500 | 1507568200 | 57600 | 57800 | 57800 | 57600 | 1750 |
| 580 | 20240328 | 092400 | 1406651400 | 57800 | 58000 | 58000 | 57800 | 435 |
| 581 | 20240328 | 092300 | 1381483400 | 58000 | 57800 | 58000 | 57800 | 2244 |
| 582 | 20240328 | 092200 | 1251585000 | 57900 | 58000 | 58000 | 57900 | 2766 |
| 583 | 20240328 | 092100 | 1091424200 | 58000 | 57800 | 58100 | 57800 | 691 |
| 584 | 20240328 | 092000 | 1051455700 | 57800 | 58000 | 58100 | 57800 | 3104 |
| 585 | 20240328 | 091900 | 871783100 | 57900 | 58100 | 58100 | 57900 | 1621 |
| 586 | 20240328 | 091800 | 777764600 | 58200 | 57900 | 58200 | 57900 | 2617 |
| 587 | 20240328 | 091700 | 625934100 | 57900 | 58000 | 58100 | 57800 | 1843 |
| 588 | 20240328 | 091600 | 519231600 | 58100 | 58000 | 58200 | 57900 | 674 |
| 589 | 20240328 | 091500 | 480133600 | 57900 | 58300 | 58300 | 57900 | 1447 |
| 590 | 20240328 | 091400 | 396125700 | 58300 | 58300 | 58400 | 58000 | 1107 |
| 591 | 20240328 | 091300 | 331814400 | 58200 | 58400 | 58400 | 58200 | 696 |
| 592 | 20240328 | 091200 | 291248100 | 58400 | 58500 | 58600 | 58400 | 233 |
| 593 | 20240328 | 091100 | 277619000 | 58500 | 58700 | 58700 | 58500 | 64 |
| 594 | 20240328 | 091000 | 273872200 | 58700 | 58600 | 58700 | 58500 | 89 |
| 595 | 20240328 | 090900 | 268655900 | 58400 | 58500 | 58600 | 58400 | 710 |
| 596 | 20240328 | 090800 | 227108200 | 58300 | 58200 | 58500 | 58200 | 535 |
| 597 | 20240328 | 090700 | 195871100 | 58200 | 58400 | 58400 | 58200 | 543 |
| 598 | 20240328 | 090600 | 164211300 | 58500 | 58500 | 58800 | 58400 | 232 |
| 599 | 20240328 | 090500 | 150632700 | 58500 | 58400 | 58500 | 58400 | 174 |
| 600 | 20240328 | 090400 | 140459700 | 58400 | 59000 | 59000 | 58400 | 1138 |
| 601 | 20240328 | 090300 | 73796400 | 59000 | 59300 | 59400 | 58900 | 685 |
| 602 | 20240328 | 090200 | 33373800 | 59300 | 59100 | 59300 | 59000 | 303 |
| 603 | 20240328 | 090100 | 15451900 | 59300 | 59100 | 59300 | 59100 | 154 |
| 604 | 20240328 | 090000 | 6327900 | 59300 | 59100 | 59300 | 59100 | 107 |