31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 185100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 7987 |
| 3 | 20240329 | 185000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20240329 | 184900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20240329 | 184800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20240329 | 184700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20240329 | 184600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20240329 | 184500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20240329 | 184400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20240329 | 184300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20240329 | 184200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20240329 | 184100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20240329 | 184000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20240329 | 183900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20240329 | 183800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20240329 | 183700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20240329 | 183600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20240329 | 183500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20240329 | 183400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20240329 | 183300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20240329 | 183200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20240329 | 183100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20240329 | 183000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20240329 | 182900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20240329 | 182800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20240329 | 182700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20240329 | 182600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20240329 | 182500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20240329 | 182400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20240329 | 182300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20240329 | 182200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20240329 | 182100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 7987 |
| 33 | 20240329 | 182000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20240329 | 181900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20240329 | 181800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20240329 | 181700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20240329 | 181600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20240329 | 181500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20240329 | 181400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20240329 | 181300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20240329 | 181200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20240329 | 181100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20240329 | 181000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20240329 | 180900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20240329 | 180800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20240329 | 180700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20240329 | 180600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20240329 | 180500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20240329 | 180400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20240329 | 180300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20240329 | 180200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20240329 | 180100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20240329 | 180000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20240329 | 175900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20240329 | 175800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20240329 | 175700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20240329 | 175600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20240329 | 175500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20240329 | 175400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20240329 | 175300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20240329 | 175200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20240329 | 175100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 7987 |
| 63 | 20240329 | 175000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20240329 | 174900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20240329 | 174800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20240329 | 174700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20240329 | 174600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20240329 | 174500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20240329 | 174400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20240329 | 174300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20240329 | 174200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20240329 | 174100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20240329 | 174000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20240329 | 173900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20240329 | 173800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20240329 | 173700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20240329 | 173600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20240329 | 173500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20240329 | 173400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20240329 | 173300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20240329 | 173200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20240329 | 173100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20240329 | 173000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20240329 | 172900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20240329 | 172800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20240329 | 172700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20240329 | 172600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20240329 | 172500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20240329 | 172400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20240329 | 172300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20240329 | 172200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20240329 | 172100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 7987 |
| 93 | 20240329 | 172000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20240329 | 171900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20240329 | 171800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20240329 | 171700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20240329 | 171600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20240329 | 171500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20240329 | 171400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20240329 | 171300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20240329 | 171200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20240329 | 171100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20240329 | 171000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20240329 | 170900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20240329 | 170800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20240329 | 170700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20240329 | 170600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20240329 | 170500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20240329 | 170400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20240329 | 170300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20240329 | 170200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20240329 | 170100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20240329 | 170000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20240329 | 165900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20240329 | 165800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20240329 | 165700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20240329 | 165600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20240329 | 165500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20240329 | 165400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20240329 | 165300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20240329 | 165200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20240329 | 165100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 7987 |
| 123 | 20240329 | 165000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20240329 | 164900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20240329 | 164800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20240329 | 164700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20240329 | 164600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20240329 | 164500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20240329 | 164400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20240329 | 164300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20240329 | 164200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20240329 | 164100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20240329 | 164000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20240329 | 163900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20240329 | 163800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20240329 | 163700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20240329 | 163600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20240329 | 163500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20240329 | 163400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20240329 | 163300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20240329 | 163200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20240329 | 163100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20240329 | 163000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20240329 | 162900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20240329 | 162800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20240329 | 162700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20240329 | 162600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20240329 | 162500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20240329 | 162400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20240329 | 162300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20240329 | 162200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20240329 | 162100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 7987 |
| 153 | 20240329 | 162000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20240329 | 161900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20240329 | 161800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20240329 | 161700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20240329 | 161600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20240329 | 161500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20240329 | 161400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20240329 | 161300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20240329 | 161200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20240329 | 161100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20240329 | 161000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20240329 | 160900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20240329 | 160800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20240329 | 160700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20240329 | 160600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20240329 | 160500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20240329 | 160400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20240329 | 160300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20240329 | 160200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20240329 | 160100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20240329 | 160000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20240329 | 155900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20240329 | 155800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20240329 | 155700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20240329 | 155600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20240329 | 155500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20240329 | 155400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20240329 | 155300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20240329 | 155200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20240329 | 155100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 7987 |
| 183 | 20240329 | 155000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20240329 | 154900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20240329 | 154800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20240329 | 154700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20240329 | 154600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20240329 | 154500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20240329 | 154400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20240329 | 154300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20240329 | 154200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20240329 | 154100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20240329 | 154000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20240329 | 153900 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20240329 | 153800 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20240329 | 153700 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20240329 | 153600 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20240329 | 153500 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20240329 | 153400 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20240329 | 153300 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20240329 | 153200 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20240329 | 153100 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20240329 | 153000 | 4145475100 | 56700 | 56700 | 56700 | 56700 | 7987 |
| 204 | 20240329 | 152900 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 205 | 20240329 | 152800 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 206 | 20240329 | 152700 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 207 | 20240329 | 152600 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 208 | 20240329 | 152500 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 209 | 20240329 | 152400 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 210 | 20240329 | 152300 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 211 | 20240329 | 152200 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 212 | 20240329 | 152100 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 213 | 20240329 | 152000 | 3692612200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 214 | 20240329 | 151900 | 3692612200 | 56700 | 56900 | 56900 | 56700 | 542 |
| 215 | 20240329 | 151800 | 3661814100 | 56900 | 56900 | 56900 | 56800 | 399 |
| 216 | 20240329 | 151700 | 3639122800 | 56800 | 56900 | 56900 | 56800 | 276 |
| 217 | 20240329 | 151600 | 3623433500 | 56900 | 56800 | 56900 | 56800 | 230 |
| 218 | 20240329 | 151500 | 3610358300 | 56800 | 56800 | 56900 | 56800 | 317 |
| 219 | 20240329 | 151400 | 3592342000 | 56800 | 56800 | 56900 | 56800 | 45 |
| 220 | 20240329 | 151300 | 3589782100 | 56900 | 56900 | 56900 | 56800 | 119 |
| 221 | 20240329 | 151200 | 3583011400 | 56900 | 56900 | 56900 | 56800 | 158 |
| 222 | 20240329 | 151100 | 3574033100 | 56900 | 57000 | 57000 | 56800 | 1335 |
| 223 | 20240329 | 151000 | 3498087100 | 56900 | 56900 | 57000 | 56900 | 268 |
| 224 | 20240329 | 150900 | 3482830600 | 57100 | 56900 | 57100 | 56900 | 286 |
| 225 | 20240329 | 150800 | 3466514400 | 57000 | 57000 | 57000 | 57000 | 261 |
| 226 | 20240329 | 150700 | 3451637400 | 57000 | 57100 | 57100 | 57000 | 268 |
| 227 | 20240329 | 150600 | 3436339300 | 57100 | 57100 | 57100 | 57000 | 93 |
| 228 | 20240329 | 150500 | 3431030300 | 57000 | 57100 | 57100 | 57000 | 319 |
| 229 | 20240329 | 150400 | 3412828300 | 57100 | 57100 | 57100 | 57000 | 108 |
| 230 | 20240329 | 150300 | 3406665600 | 57000 | 57100 | 57100 | 57000 | 230 |
| 231 | 20240329 | 150200 | 3393540000 | 57100 | 56900 | 57100 | 56900 | 116 |
| 232 | 20240329 | 150100 | 3386916600 | 57100 | 57100 | 57100 | 57000 | 155 |
| 233 | 20240329 | 150000 | 3378071600 | 57000 | 57000 | 57000 | 56900 | 229 |
| 234 | 20240329 | 145900 | 3365019100 | 57000 | 57000 | 57000 | 57000 | 250 |
| 235 | 20240329 | 145800 | 3350769100 | 57000 | 57000 | 57100 | 56900 | 89 |
| 236 | 20240329 | 145700 | 3345696100 | 57000 | 57000 | 57000 | 57000 | 147 |
| 237 | 20240329 | 145600 | 3337317100 | 57000 | 57000 | 57000 | 56900 | 140 |
| 238 | 20240329 | 145500 | 3329337200 | 57000 | 56900 | 57000 | 56900 | 141 |
| 239 | 20240329 | 145400 | 3321300300 | 57000 | 56900 | 57000 | 56900 | 72 |
| 240 | 20240329 | 145300 | 3317196700 | 56900 | 57000 | 57000 | 56900 | 118 |
| 241 | 20240329 | 145200 | 3310470800 | 57000 | 57000 | 57000 | 56800 | 213 |
| 242 | 20240329 | 145100 | 3298350700 | 56800 | 57100 | 57100 | 56800 | 3293 |
| 243 | 20240329 | 145000 | 3110640700 | 57100 | 57000 | 57100 | 57000 | 98 |
| 244 | 20240329 | 144900 | 3105052000 | 56900 | 57000 | 57000 | 56900 | 397 |
| 245 | 20240329 | 144800 | 3082423100 | 57000 | 56900 | 57000 | 56900 | 156 |
| 246 | 20240329 | 144700 | 3073536800 | 57000 | 57000 | 57000 | 57000 | 157 |
| 247 | 20240329 | 144600 | 3064587800 | 57000 | 56900 | 57000 | 56900 | 58 |
| 248 | 20240329 | 144500 | 3061281900 | 57000 | 56900 | 57000 | 56900 | 156 |
| 249 | 20240329 | 144400 | 3052390100 | 57000 | 57000 | 57100 | 56900 | 66 |
| 250 | 20240329 | 144300 | 3048628200 | 57000 | 57000 | 57000 | 57000 | 279 |
| 251 | 20240329 | 144200 | 3032725200 | 57000 | 57000 | 57000 | 57000 | 181 |
| 252 | 20240329 | 144100 | 3022408200 | 57000 | 57000 | 57000 | 56900 | 139 |
| 253 | 20240329 | 144000 | 3014491000 | 57000 | 57000 | 57000 | 57000 | 137 |
| 254 | 20240329 | 143900 | 3006682000 | 57000 | 57000 | 57000 | 56900 | 97 |
| 255 | 20240329 | 143800 | 3001153400 | 57000 | 57000 | 57000 | 56900 | 156 |
| 256 | 20240329 | 143700 | 2992261500 | 57000 | 56900 | 57000 | 56900 | 57 |
| 257 | 20240329 | 143600 | 2989012700 | 56900 | 57000 | 57000 | 56900 | 206 |
| 258 | 20240329 | 143500 | 2977272900 | 57000 | 57000 | 57000 | 57000 | 87 |
| 259 | 20240329 | 143400 | 2972313900 | 57000 | 57000 | 57000 | 57000 | 199 |
| 260 | 20240329 | 143300 | 2960970900 | 57000 | 57000 | 57000 | 57000 | 75 |
| 261 | 20240329 | 143200 | 2956695900 | 57000 | 57000 | 57000 | 57000 | 144 |
| 262 | 20240329 | 143100 | 2948487900 | 57000 | 57000 | 57000 | 57000 | 64 |
| 263 | 20240329 | 143000 | 2944839900 | 56900 | 57000 | 57000 | 56900 | 142 |
| 264 | 20240329 | 142900 | 2936748100 | 56900 | 56900 | 57000 | 56900 | 170 |
| 265 | 20240329 | 142800 | 2927073400 | 56900 | 56900 | 56900 | 56900 | 236 |
| 266 | 20240329 | 142700 | 2913645000 | 56900 | 56900 | 56900 | 56800 | 41 |
| 267 | 20240329 | 142600 | 2911312200 | 56900 | 57000 | 57000 | 56800 | 154 |
| 268 | 20240329 | 142500 | 2902552400 | 56900 | 56800 | 57000 | 56800 | 125 |
| 269 | 20240329 | 142400 | 2895445800 | 56900 | 56900 | 56900 | 56800 | 110 |
| 270 | 20240329 | 142300 | 2889186900 | 56900 | 56800 | 56900 | 56800 | 134 |
| 271 | 20240329 | 142200 | 2881564200 | 56800 | 56900 | 56900 | 56800 | 169 |
| 272 | 20240329 | 142100 | 2871953100 | 56900 | 56900 | 56900 | 56800 | 42 |
| 273 | 20240329 | 142000 | 2869563400 | 56900 | 56900 | 56900 | 56900 | 110 |
| 274 | 20240329 | 141900 | 2863304400 | 56900 | 56900 | 56900 | 56900 | 65 |
| 275 | 20240329 | 141800 | 2859605900 | 56900 | 56800 | 56900 | 56800 | 53 |
| 276 | 20240329 | 141700 | 2856595000 | 56900 | 56900 | 56900 | 56900 | 70 |
| 277 | 20240329 | 141600 | 2852612000 | 56800 | 56800 | 56900 | 56800 | 150 |
| 278 | 20240329 | 141500 | 2844081100 | 56800 | 56900 | 56900 | 56800 | 159 |
| 279 | 20240329 | 141400 | 2835045800 | 56800 | 56800 | 56900 | 56800 | 117 |
| 280 | 20240329 | 141300 | 2828389400 | 56900 | 56900 | 56900 | 56800 | 68 |
| 281 | 20240329 | 141200 | 2824522900 | 56800 | 56800 | 56800 | 56800 | 213 |
| 282 | 20240329 | 141100 | 2812424500 | 56800 | 56700 | 56800 | 56700 | 82 |
| 283 | 20240329 | 141000 | 2807771400 | 56700 | 56700 | 56700 | 56600 | 70 |
| 284 | 20240329 | 140900 | 2803803400 | 56700 | 56700 | 56800 | 56700 | 131 |
| 285 | 20240329 | 140800 | 2796375600 | 56700 | 56800 | 56800 | 56700 | 69 |
| 286 | 20240329 | 140700 | 2792460200 | 56800 | 56700 | 56800 | 56700 | 123 |
| 287 | 20240329 | 140600 | 2785484100 | 56700 | 56700 | 56700 | 56700 | 81 |
| 288 | 20240329 | 140500 | 2780891400 | 56700 | 56600 | 56700 | 56600 | 265 |
| 289 | 20240329 | 140400 | 2765877000 | 56600 | 56800 | 56800 | 56600 | 2369 |
| 290 | 20240329 | 140300 | 2631560800 | 56700 | 56900 | 56900 | 56700 | 335 |
| 291 | 20240329 | 140200 | 2612521900 | 56800 | 56900 | 56900 | 56800 | 322 |
| 292 | 20240329 | 140100 | 2594215100 | 56800 | 56900 | 56900 | 56800 | 211 |
| 293 | 20240329 | 140000 | 2582222800 | 56800 | 56900 | 56900 | 56800 | 257 |
| 294 | 20240329 | 135900 | 2567618600 | 56800 | 56900 | 56900 | 56800 | 242 |
| 295 | 20240329 | 135800 | 2553859400 | 56800 | 56900 | 56900 | 56800 | 157 |
| 296 | 20240329 | 135700 | 2544941100 | 56900 | 56800 | 56900 | 56800 | 248 |
| 297 | 20240329 | 135600 | 2530840700 | 56700 | 56900 | 56900 | 56700 | 201 |
| 298 | 20240329 | 135500 | 2519428800 | 56800 | 56900 | 56900 | 56800 | 400 |
| 299 | 20240329 | 135400 | 2496696800 | 56800 | 56800 | 57000 | 56800 | 353 |
| 300 | 20240329 | 135300 | 2476636000 | 57000 | 56900 | 57000 | 56800 | 230 |
| 301 | 20240329 | 135200 | 2463560500 | 56900 | 56800 | 56900 | 56800 | 190 |
| 302 | 20240329 | 135100 | 2452764600 | 56900 | 56800 | 56900 | 56700 | 295 |
| 303 | 20240329 | 135000 | 2436012300 | 56700 | 56800 | 56800 | 56700 | 150 |
| 304 | 20240329 | 134900 | 2427502700 | 56800 | 56700 | 56900 | 56700 | 200 |
| 305 | 20240329 | 134800 | 2416149900 | 56800 | 56800 | 56800 | 56800 | 37 |
| 306 | 20240329 | 134700 | 2414048300 | 56700 | 56700 | 56800 | 56700 | 316 |
| 307 | 20240329 | 134600 | 2396119500 | 56700 | 56800 | 56800 | 56700 | 192 |
| 308 | 20240329 | 134500 | 2385229300 | 56800 | 56900 | 56900 | 56700 | 219 |
| 309 | 20240329 | 134400 | 2372797400 | 56800 | 56900 | 56900 | 56700 | 607 |
| 310 | 20240329 | 134300 | 2338326400 | 56900 | 56800 | 56900 | 56800 | 543 |
| 311 | 20240329 | 134200 | 2307472600 | 56900 | 56800 | 56900 | 56800 | 87 |
| 312 | 20240329 | 134100 | 2302529800 | 56900 | 56900 | 56900 | 56800 | 561 |
| 313 | 20240329 | 134000 | 2270616400 | 56900 | 56900 | 56900 | 56900 | 75 |
| 314 | 20240329 | 133900 | 2266348900 | 57000 | 56900 | 57000 | 56900 | 281 |
| 315 | 20240329 | 133800 | 2250351200 | 56900 | 57000 | 57000 | 56900 | 137 |
| 316 | 20240329 | 133700 | 2242549800 | 57000 | 57000 | 57000 | 57000 | 120 |
| 317 | 20240329 | 133600 | 2235709800 | 57000 | 57000 | 57000 | 57000 | 16 |
| 318 | 20240329 | 133500 | 2234797800 | 57000 | 57000 | 57000 | 57000 | 179 |
| 319 | 20240329 | 133400 | 2224594800 | 57000 | 57000 | 57000 | 56900 | 122 |
| 320 | 20240329 | 133300 | 2217646000 | 56900 | 57000 | 57000 | 56900 | 23 |
| 321 | 20240329 | 133200 | 2216335300 | 56900 | 56900 | 56900 | 56900 | 12 |
| 322 | 20240329 | 133100 | 2215652500 | 56900 | 56900 | 56900 | 56900 | 1 |
| 323 | 20240329 | 133000 | 2215595600 | 56800 | 56900 | 56900 | 56800 | 281 |
| 324 | 20240329 | 132900 | 2199627800 | 57000 | 57000 | 57000 | 57000 | 2 |
| 325 | 20240329 | 132800 | 2199513800 | 57000 | 56800 | 57000 | 56800 | 109 |
| 326 | 20240329 | 132700 | 2193312800 | 56900 | 56900 | 56900 | 56800 | 137 |
| 327 | 20240329 | 132600 | 2185520200 | 56900 | 56900 | 57000 | 56900 | 96 |
| 328 | 20240329 | 132500 | 2180050600 | 56900 | 56900 | 56900 | 56900 | 63 |
| 329 | 20240329 | 132400 | 2176465900 | 57000 | 57000 | 57000 | 57000 | 92 |
| 330 | 20240329 | 132300 | 2171221900 | 57000 | 56900 | 57000 | 56900 | 9 |
| 331 | 20240329 | 132200 | 2170709000 | 56900 | 56900 | 56900 | 56900 | 4 |
| 332 | 20240329 | 132100 | 2170481400 | 56900 | 56900 | 56900 | 56900 | 18 |
| 333 | 20240329 | 132000 | 2169457200 | 56900 | 56900 | 56900 | 56900 | 65 |
| 334 | 20240329 | 131900 | 2165758700 | 56800 | 57000 | 57000 | 56800 | 172 |
| 335 | 20240329 | 131800 | 2155988700 | 57000 | 56900 | 57000 | 56900 | 1663 |
| 336 | 20240329 | 131700 | 2061274300 | 57000 | 57000 | 57000 | 57000 | 45 |
| 337 | 20240329 | 131600 | 2058709300 | 57000 | 57000 | 57000 | 57000 | 104 |
| 338 | 20240329 | 131500 | 2052781300 | 56900 | 56900 | 56900 | 56900 | 60 |
| 339 | 20240329 | 131400 | 2049367300 | 56900 | 57000 | 57000 | 56900 | 70 |
| 340 | 20240329 | 131300 | 2045377400 | 57000 | 57000 | 57000 | 57000 | 383 |
| 341 | 20240329 | 131200 | 2023546400 | 57000 | 57000 | 57000 | 57000 | 120 |
| 342 | 20240329 | 131100 | 2016706400 | 57000 | 57000 | 57000 | 57000 | 1 |
| 343 | 20240329 | 131000 | 2016649400 | 57000 | 57000 | 57000 | 57000 | 77 |
| 344 | 20240329 | 130900 | 2012260400 | 57000 | 57000 | 57000 | 57000 | 2 |
| 345 | 20240329 | 130800 | 2012146400 | 57000 | 57000 | 57000 | 57000 | 81 |
| 346 | 20240329 | 130700 | 2007529400 | 57000 | 57000 | 57000 | 57000 | 2 |
| 347 | 20240329 | 130600 | 2007415400 | 56900 | 57000 | 57000 | 56900 | 74 |
| 348 | 20240329 | 130500 | 2003197500 | 57000 | 57000 | 57000 | 56900 | 75 |
| 349 | 20240329 | 130400 | 1998922800 | 57000 | 57000 | 57000 | 57000 | 13 |
| 350 | 20240329 | 130300 | 1998181800 | 57000 | 57000 | 57000 | 57000 | 97 |
| 351 | 20240329 | 130200 | 1992652800 | 57000 | 57000 | 57000 | 56900 | 16 |
| 352 | 20240329 | 130100 | 1991740900 | 57000 | 57100 | 57100 | 56900 | 153 |
| 353 | 20240329 | 130000 | 1983016100 | 57100 | 57100 | 57100 | 57100 | 8 |
| 354 | 20240329 | 125900 | 1982559300 | 57100 | 57000 | 57100 | 57000 | 787 |
| 355 | 20240329 | 125800 | 1937699900 | 56900 | 57000 | 57000 | 56900 | 12 |
| 356 | 20240329 | 125700 | 1937016500 | 57000 | 57000 | 57000 | 57000 | 81 |
| 357 | 20240329 | 125600 | 1932399500 | 57000 | 57000 | 57000 | 57000 | 2 |
| 358 | 20240329 | 125500 | 1932285500 | 57000 | 56900 | 57000 | 56900 | 77 |
| 359 | 20240329 | 125400 | 1927896600 | 57000 | 57000 | 57000 | 57000 | 505 |
| 360 | 20240329 | 125300 | 1899111600 | 57000 | 56900 | 57000 | 56900 | 110 |
| 361 | 20240329 | 125200 | 1892841700 | 57000 | 57000 | 57000 | 57000 | 22 |
| 362 | 20240329 | 125100 | 1891587700 | 57000 | 57100 | 57100 | 57000 | 72 |
| 363 | 20240329 | 125000 | 1887476800 | 57100 | 57100 | 57100 | 56900 | 6 |
| 364 | 20240329 | 124900 | 1887134600 | 57100 | 57000 | 57100 | 57000 | 97 |
| 365 | 20240329 | 124800 | 1881605200 | 57000 | 57000 | 57000 | 57000 | 5 |
| 366 | 20240329 | 124700 | 1881320200 | 57100 | 57000 | 57100 | 57000 | 119 |
| 367 | 20240329 | 124600 | 1874537000 | 57000 | 57000 | 57000 | 57000 | 18 |
| 368 | 20240329 | 124500 | 1873511000 | 56900 | 57000 | 57000 | 56900 | 135 |
| 369 | 20240329 | 124400 | 1865816400 | 57000 | 57000 | 57000 | 57000 | 11 |
| 370 | 20240329 | 124300 | 1865189400 | 57000 | 57000 | 57000 | 57000 | 86 |
| 371 | 20240329 | 124200 | 1860287400 | 57000 | 57000 | 57000 | 56900 | 48 |
| 372 | 20240329 | 124100 | 1857553400 | 57000 | 57100 | 57100 | 57000 | 102 |
| 373 | 20240329 | 124000 | 1851739200 | 57100 | 57000 | 57100 | 57000 | 85 |
| 374 | 20240329 | 123900 | 1846894100 | 57000 | 57100 | 57100 | 57000 | 105 |
| 375 | 20240329 | 123800 | 1840900000 | 57000 | 57100 | 57100 | 57000 | 96 |
| 376 | 20240329 | 123700 | 1835427900 | 57000 | 57000 | 57000 | 56900 | 89 |
| 377 | 20240329 | 123600 | 1830355000 | 57000 | 57000 | 57000 | 57000 | 2 |
| 378 | 20240329 | 123500 | 1830241000 | 57000 | 57000 | 57100 | 57000 | 387 |
| 379 | 20240329 | 123400 | 1808181900 | 57000 | 57100 | 57100 | 57000 | 258 |
| 380 | 20240329 | 123300 | 1793475400 | 57100 | 57100 | 57100 | 57000 | 197 |
| 381 | 20240329 | 123200 | 1782235200 | 57100 | 57100 | 57100 | 57100 | 74 |
| 382 | 20240329 | 123100 | 1778009800 | 57100 | 57100 | 57100 | 57000 | 215 |
| 383 | 20240329 | 123000 | 1765735900 | 57100 | 57100 | 57100 | 57100 | 9 |
| 384 | 20240329 | 122900 | 1765222000 | 57100 | 57000 | 57100 | 57000 | 80 |
| 385 | 20240329 | 122800 | 1760654100 | 57100 | 57100 | 57100 | 57100 | 105 |
| 386 | 20240329 | 122700 | 1754658600 | 57000 | 57100 | 57100 | 57000 | 37 |
| 387 | 20240329 | 122600 | 1752546100 | 57100 | 57100 | 57100 | 57100 | 201 |
| 388 | 20240329 | 122500 | 1741069000 | 57100 | 57100 | 57100 | 57000 | 36 |
| 389 | 20240329 | 122400 | 1739014400 | 57100 | 57100 | 57100 | 57100 | 193 |
| 390 | 20240329 | 122300 | 1727994100 | 57100 | 57100 | 57100 | 57100 | 142 |
| 391 | 20240329 | 122200 | 1719885900 | 57100 | 57100 | 57100 | 57100 | 77 |
| 392 | 20240329 | 122100 | 1715489200 | 57200 | 57100 | 57200 | 57000 | 426 |
| 393 | 20240329 | 122000 | 1691166000 | 57100 | 57100 | 57100 | 57100 | 85 |
| 394 | 20240329 | 121900 | 1686312500 | 57100 | 57100 | 57100 | 57100 | 251 |
| 395 | 20240329 | 121800 | 1671980400 | 57100 | 57100 | 57100 | 57100 | 147 |
| 396 | 20240329 | 121700 | 1663586700 | 57000 | 57000 | 57100 | 57000 | 188 |
| 397 | 20240329 | 121600 | 1652854500 | 57100 | 57000 | 57100 | 57000 | 196 |
| 398 | 20240329 | 121500 | 1641665800 | 57000 | 57000 | 57100 | 56900 | 224 |
| 399 | 20240329 | 121400 | 1628894000 | 57000 | 57000 | 57000 | 57000 | 365 |
| 400 | 20240329 | 121300 | 1608089000 | 57000 | 57000 | 57000 | 56900 | 15 |
| 401 | 20240329 | 121200 | 1607234100 | 56900 | 57000 | 57000 | 56900 | 84 |
| 402 | 20240329 | 121100 | 1602446400 | 57000 | 57000 | 57000 | 57000 | 3 |
| 403 | 20240329 | 121000 | 1602275400 | 57000 | 57000 | 57000 | 56900 | 309 |
| 404 | 20240329 | 120900 | 1584684600 | 57000 | 57000 | 57000 | 56900 | 29 |
| 405 | 20240329 | 120800 | 1583032200 | 57000 | 57000 | 57000 | 56900 | 98 |
| 406 | 20240329 | 120700 | 1577446300 | 57000 | 56900 | 57000 | 56900 | 12 |
| 407 | 20240329 | 120600 | 1576762900 | 57000 | 57000 | 57000 | 56900 | 106 |
| 408 | 20240329 | 120500 | 1570721100 | 56900 | 57000 | 57000 | 56900 | 25 |
| 409 | 20240329 | 120400 | 1569296800 | 57000 | 57000 | 57000 | 56900 | 81 |
| 410 | 20240329 | 120300 | 1564679900 | 57000 | 56900 | 57000 | 56900 | 25 |
| 411 | 20240329 | 120200 | 1563256000 | 57000 | 57000 | 57000 | 56900 | 86 |
| 412 | 20240329 | 120100 | 1558354200 | 57000 | 56900 | 57000 | 56900 | 43 |
| 413 | 20240329 | 120000 | 1555906800 | 57000 | 57000 | 57000 | 56900 | 187 |
| 414 | 20240329 | 115900 | 1545248100 | 57000 | 56900 | 57000 | 56900 | 61 |
| 415 | 20240329 | 115800 | 1541771400 | 57000 | 57000 | 57000 | 56900 | 115 |
| 416 | 20240329 | 115700 | 1535216700 | 57000 | 57000 | 57000 | 57000 | 4 |
| 417 | 20240329 | 115600 | 1534988700 | 57000 | 56900 | 57000 | 56900 | 76 |
| 418 | 20240329 | 115500 | 1530657100 | 57000 | 57000 | 57000 | 56900 | 99 |
| 419 | 20240329 | 115400 | 1525016200 | 56900 | 56900 | 56900 | 56900 | 10 |
| 420 | 20240329 | 115300 | 1524447200 | 56900 | 57000 | 57000 | 56900 | 111 |
| 421 | 20240329 | 115200 | 1518122800 | 57000 | 57000 | 57000 | 57000 | 5 |
| 422 | 20240329 | 115100 | 1517837800 | 57000 | 57000 | 57000 | 56900 | 93 |
| 423 | 20240329 | 115000 | 1512536900 | 57000 | 57000 | 57000 | 56900 | 12 |
| 424 | 20240329 | 114900 | 1511853200 | 57000 | 57000 | 57000 | 57000 | 72 |
| 425 | 20240329 | 114800 | 1507749200 | 57000 | 56900 | 57000 | 56900 | 5 |
| 426 | 20240329 | 114700 | 1507464600 | 56900 | 57000 | 57000 | 56900 | 79 |
| 427 | 20240329 | 114600 | 1502961700 | 56900 | 57000 | 57000 | 56900 | 242 |
| 428 | 20240329 | 114500 | 1489191600 | 57000 | 56900 | 57000 | 56900 | 154 |
| 429 | 20240329 | 114400 | 1480418700 | 57000 | 57000 | 57000 | 57000 | 0 |
| 430 | 20240329 | 114300 | 1480418700 | 57000 | 56900 | 57000 | 56900 | 84 |
| 431 | 20240329 | 114200 | 1475631300 | 56900 | 57000 | 57000 | 56900 | 8 |
| 432 | 20240329 | 114100 | 1475175700 | 57000 | 57000 | 57000 | 57000 | 81 |
| 433 | 20240329 | 114000 | 1470558700 | 57000 | 56900 | 57000 | 56900 | 317 |
| 434 | 20240329 | 113900 | 1452521300 | 56900 | 56900 | 56900 | 56900 | 84 |
| 435 | 20240329 | 113800 | 1447741700 | 56900 | 56900 | 56900 | 56900 | 2 |
| 436 | 20240329 | 113700 | 1447627900 | 56900 | 56900 | 56900 | 56900 | 73 |
| 437 | 20240329 | 113600 | 1443474200 | 56900 | 56900 | 56900 | 56900 | 3 |
| 438 | 20240329 | 113500 | 1443303500 | 56800 | 57000 | 57000 | 56800 | 286 |
| 439 | 20240329 | 113400 | 1427040800 | 57000 | 56900 | 57000 | 56900 | 107 |
| 440 | 20240329 | 113300 | 1420952100 | 56900 | 56900 | 56900 | 56900 | 81 |
| 441 | 20240329 | 113200 | 1416343200 | 56800 | 56900 | 56900 | 56800 | 64 |
| 442 | 20240329 | 113100 | 1412707600 | 56900 | 56900 | 56900 | 56800 | 98 |
| 443 | 20240329 | 113000 | 1407131500 | 56900 | 56900 | 56900 | 56900 | 21 |
| 444 | 20240329 | 112900 | 1405936600 | 56900 | 57000 | 57000 | 56900 | 84 |
| 445 | 20240329 | 112800 | 1401156700 | 57000 | 56900 | 57000 | 56900 | 50 |
| 446 | 20240329 | 112700 | 1398311600 | 56900 | 56900 | 56900 | 56800 | 111 |
| 447 | 20240329 | 112600 | 1391995800 | 56900 | 56900 | 56900 | 56800 | 39 |
| 448 | 20240329 | 112500 | 1389778800 | 56900 | 56900 | 56900 | 56900 | 80 |
| 449 | 20240329 | 112400 | 1385226800 | 56900 | 56900 | 56900 | 56900 | 6 |
| 450 | 20240329 | 112300 | 1384885400 | 56900 | 56900 | 56900 | 56900 | 94 |
| 451 | 20240329 | 112200 | 1379536800 | 56900 | 56800 | 56900 | 56800 | 24 |
| 452 | 20240329 | 112100 | 1378173400 | 56800 | 56900 | 56900 | 56800 | 53 |
| 453 | 20240329 | 112000 | 1375162900 | 56900 | 56900 | 56900 | 56800 | 210 |
| 454 | 20240329 | 111900 | 1363227100 | 56800 | 56800 | 56900 | 56800 | 31 |
| 455 | 20240329 | 111800 | 1361465700 | 56900 | 56800 | 56900 | 56800 | 11 |
| 456 | 20240329 | 111700 | 1360840700 | 56800 | 56900 | 56900 | 56800 | 2 |
| 457 | 20240329 | 111600 | 1360727000 | 56800 | 56900 | 56900 | 56800 | 181 |
| 458 | 20240329 | 111500 | 1350438100 | 56900 | 56800 | 56900 | 56800 | 3 |
| 459 | 20240329 | 111400 | 1350267500 | 56800 | 56900 | 56900 | 56800 | 47 |
| 460 | 20240329 | 111300 | 1347597500 | 56700 | 56800 | 56800 | 56700 | 278 |
| 461 | 20240329 | 111200 | 1331807200 | 56900 | 56800 | 56900 | 56700 | 158 |
| 462 | 20240329 | 111100 | 1322826200 | 56800 | 56800 | 56900 | 56800 | 27 |
| 463 | 20240329 | 111000 | 1321290500 | 56900 | 56800 | 56900 | 56800 | 76 |
| 464 | 20240329 | 110900 | 1316966600 | 56900 | 56900 | 56900 | 56800 | 23 |
| 465 | 20240329 | 110800 | 1315659400 | 56900 | 56900 | 56900 | 56800 | 241 |
| 466 | 20240329 | 110700 | 1301957700 | 56800 | 56800 | 56800 | 56800 | 11 |
| 467 | 20240329 | 110600 | 1301332900 | 56900 | 56900 | 56900 | 56800 | 245 |
| 468 | 20240329 | 110500 | 1287394200 | 56900 | 56900 | 56900 | 56900 | 2 |
| 469 | 20240329 | 110400 | 1287280400 | 56900 | 56800 | 56900 | 56800 | 35 |
| 470 | 20240329 | 110300 | 1285292200 | 56800 | 56800 | 56800 | 56800 | 264 |
| 471 | 20240329 | 110200 | 1270297000 | 56800 | 56800 | 56800 | 56800 | 91 |
| 472 | 20240329 | 110100 | 1265128200 | 56800 | 56800 | 56800 | 56800 | 3 |
| 473 | 20240329 | 110000 | 1264957800 | 56700 | 56700 | 56700 | 56700 | 176 |
| 474 | 20240329 | 105900 | 1254978600 | 56700 | 56600 | 56700 | 56600 | 65 |
| 475 | 20240329 | 105800 | 1251293200 | 56700 | 56700 | 56700 | 56700 | 793 |
| 476 | 20240329 | 105700 | 1206330100 | 56800 | 56800 | 56800 | 56800 | 2 |
| 477 | 20240329 | 105600 | 1206216500 | 56800 | 56800 | 56800 | 56800 | 79 |
| 478 | 20240329 | 105500 | 1201729300 | 56800 | 56800 | 56800 | 56700 | 73 |
| 479 | 20240329 | 105400 | 1197589600 | 56800 | 56800 | 56800 | 56800 | 73 |
| 480 | 20240329 | 105300 | 1193443200 | 56800 | 56800 | 56800 | 56800 | 0 |
| 481 | 20240329 | 105200 | 1193443200 | 56800 | 56700 | 56800 | 56700 | 154 |
| 482 | 20240329 | 105100 | 1184696100 | 56800 | 56800 | 56800 | 56700 | 11 |
| 483 | 20240329 | 105000 | 1184071400 | 56800 | 56700 | 56800 | 56700 | 20 |
| 484 | 20240329 | 104900 | 1182937200 | 56800 | 56800 | 56800 | 56800 | 4 |
| 485 | 20240329 | 104800 | 1182710000 | 56700 | 56700 | 56700 | 56700 | 21 |
| 486 | 20240329 | 104700 | 1181519300 | 56700 | 56700 | 56700 | 56700 | 17 |
| 487 | 20240329 | 104600 | 1180555400 | 56700 | 56700 | 56700 | 56600 | 51 |
| 488 | 20240329 | 104500 | 1177664800 | 56800 | 56800 | 56800 | 56600 | 2793 |
| 489 | 20240329 | 104400 | 1019556800 | 56700 | 56700 | 56700 | 56700 | 50 |
| 490 | 20240329 | 104300 | 1016721800 | 56700 | 56700 | 56700 | 56700 | 40 |
| 491 | 20240329 | 104200 | 1014453800 | 56700 | 56700 | 56700 | 56600 | 196 |
| 492 | 20240329 | 104100 | 1003341400 | 56700 | 56700 | 56700 | 56600 | 89 |
| 493 | 20240329 | 104000 | 998298200 | 56700 | 56700 | 56700 | 56600 | 96 |
| 494 | 20240329 | 103900 | 992862900 | 56600 | 56700 | 56700 | 56600 | 251 |
| 495 | 20240329 | 103800 | 978655600 | 56700 | 56700 | 56700 | 56700 | 29 |
| 496 | 20240329 | 103700 | 977011300 | 56700 | 56700 | 56700 | 56600 | 1399 |
| 497 | 20240329 | 103600 | 897690900 | 56700 | 56700 | 56700 | 56700 | 20 |
| 498 | 20240329 | 103500 | 896556900 | 56700 | 56800 | 56800 | 56700 | 4 |
| 499 | 20240329 | 103400 | 896329800 | 56700 | 56700 | 56800 | 56700 | 27 |
| 500 | 20240329 | 103300 | 894798800 | 56800 | 56800 | 56800 | 56800 | 510 |
| 501 | 20240329 | 103200 | 865830800 | 56900 | 56900 | 56900 | 56900 | 21 |
| 502 | 20240329 | 103100 | 864635900 | 56900 | 56900 | 56900 | 56800 | 176 |
| 503 | 20240329 | 103000 | 854632900 | 56900 | 56800 | 56900 | 56800 | 72 |
| 504 | 20240329 | 102900 | 850543000 | 56800 | 56800 | 56800 | 56800 | 10 |
| 505 | 20240329 | 102800 | 849975000 | 56800 | 56800 | 56800 | 56800 | 1 |
| 506 | 20240329 | 102700 | 849918200 | 56800 | 56800 | 56800 | 56800 | 0 |
| 507 | 20240329 | 102600 | 849918200 | 56800 | 56900 | 56900 | 56800 | 193 |
| 508 | 20240329 | 102500 | 838954200 | 56900 | 56800 | 56900 | 56800 | 374 |
| 509 | 20240329 | 102400 | 817708600 | 56900 | 56900 | 56900 | 56900 | 4 |
| 510 | 20240329 | 102300 | 817481000 | 56900 | 56900 | 56900 | 56900 | 26 |
| 511 | 20240329 | 102200 | 816001600 | 56900 | 56900 | 56900 | 56900 | 59 |
| 512 | 20240329 | 102100 | 812644500 | 56900 | 56900 | 56900 | 56900 | 41 |
| 513 | 20240329 | 102000 | 810311600 | 56900 | 56800 | 56900 | 56800 | 183 |
| 514 | 20240329 | 101900 | 799913100 | 56900 | 56900 | 56900 | 56900 | 2 |
| 515 | 20240329 | 101800 | 799799300 | 56900 | 56800 | 56900 | 56800 | 2 |
| 516 | 20240329 | 101700 | 799685600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 517 | 20240329 | 101600 | 799685600 | 56900 | 56900 | 56900 | 56900 | 99 |
| 518 | 20240329 | 101500 | 794052500 | 56900 | 56900 | 56900 | 56900 | 55 |
| 519 | 20240329 | 101400 | 790923000 | 56900 | 56900 | 56900 | 56900 | 425 |
| 520 | 20240329 | 101300 | 766740500 | 56900 | 56900 | 56900 | 56900 | 42 |
| 521 | 20240329 | 101200 | 764350700 | 56900 | 57000 | 57000 | 56900 | 10 |
| 522 | 20240329 | 101100 | 763781300 | 57000 | 57000 | 57000 | 57000 | 0 |
| 523 | 20240329 | 101000 | 763781300 | 57000 | 57000 | 57000 | 57000 | 4 |
| 524 | 20240329 | 100900 | 763553300 | 56900 | 56900 | 56900 | 56900 | 159 |
| 525 | 20240329 | 100800 | 754506200 | 56900 | 56900 | 56900 | 56900 | 290 |
| 526 | 20240329 | 100700 | 738005200 | 56900 | 57000 | 57000 | 56900 | 86 |
| 527 | 20240329 | 100600 | 733108700 | 57000 | 57000 | 57000 | 57000 | 0 |
| 528 | 20240329 | 100500 | 733108700 | 57000 | 56900 | 57000 | 56900 | 5 |
| 529 | 20240329 | 100400 | 732823800 | 56900 | 56900 | 56900 | 56900 | 33 |
| 530 | 20240329 | 100300 | 730946100 | 57000 | 57000 | 57000 | 57000 | 111 |
| 531 | 20240329 | 100200 | 724619100 | 57000 | 57000 | 57000 | 57000 | 112 |
| 532 | 20240329 | 100100 | 718235100 | 57000 | 56900 | 57000 | 56900 | 31 |
| 533 | 20240329 | 100000 | 716471100 | 57000 | 57000 | 57000 | 57000 | 1 |
| 534 | 20240329 | 095900 | 716414100 | 56800 | 56800 | 56800 | 56800 | 0 |
| 535 | 20240329 | 095800 | 716414100 | 56800 | 56900 | 56900 | 56800 | 243 |
| 536 | 20240329 | 095700 | 702608900 | 56900 | 57000 | 57000 | 56900 | 5 |
| 537 | 20240329 | 095600 | 702324300 | 56900 | 56900 | 56900 | 56900 | 66 |
| 538 | 20240329 | 095500 | 698568900 | 56900 | 56900 | 56900 | 56900 | 290 |
| 539 | 20240329 | 095400 | 682067900 | 56900 | 56900 | 56900 | 56900 | 14 |
| 540 | 20240329 | 095300 | 681271300 | 57000 | 56900 | 57000 | 56900 | 131 |
| 541 | 20240329 | 095200 | 673817300 | 56800 | 56900 | 56900 | 56800 | 269 |
| 542 | 20240329 | 095100 | 658517500 | 56900 | 56800 | 56900 | 56800 | 3 |
| 543 | 20240329 | 095000 | 658347000 | 56800 | 56900 | 56900 | 56800 | 134 |
| 544 | 20240329 | 094900 | 650729300 | 56800 | 56900 | 56900 | 56800 | 86 |
| 545 | 20240329 | 094800 | 645843100 | 56900 | 56900 | 56900 | 56900 | 3 |
| 546 | 20240329 | 094700 | 645672400 | 56900 | 56900 | 56900 | 56900 | 30 |
| 547 | 20240329 | 094600 | 643965400 | 56900 | 56900 | 56900 | 56900 | 78 |
| 548 | 20240329 | 094500 | 639527200 | 56800 | 56800 | 56800 | 56800 | 0 |
| 549 | 20240329 | 094400 | 639527200 | 56800 | 56800 | 56800 | 56800 | 5 |
| 550 | 20240329 | 094300 | 639243200 | 56700 | 56800 | 56800 | 56700 | 119 |
| 551 | 20240329 | 094200 | 632486100 | 56800 | 56800 | 56800 | 56700 | 155 |
| 552 | 20240329 | 094100 | 623693600 | 56800 | 56800 | 56800 | 56700 | 19 |
| 553 | 20240329 | 094000 | 622614900 | 56800 | 56700 | 56800 | 56700 | 14 |
| 554 | 20240329 | 093900 | 621819900 | 56700 | 56700 | 56800 | 56700 | 254 |
| 555 | 20240329 | 093800 | 607415600 | 56700 | 56700 | 56700 | 56700 | 589 |
| 556 | 20240329 | 093700 | 574019300 | 56800 | 56700 | 56800 | 56700 | 6 |
| 557 | 20240329 | 093600 | 573678800 | 56800 | 56800 | 56800 | 56800 | 7 |
| 558 | 20240329 | 093500 | 573281200 | 56800 | 56800 | 56800 | 56800 | 12 |
| 559 | 20240329 | 093400 | 572599600 | 56800 | 56800 | 56900 | 56700 | 480 |
| 560 | 20240329 | 093300 | 545335500 | 56800 | 56800 | 56800 | 56800 | 38 |
| 561 | 20240329 | 093200 | 543177100 | 56800 | 56800 | 56800 | 56800 | 122 |
| 562 | 20240329 | 093100 | 536247500 | 56800 | 56800 | 56800 | 56800 | 215 |
| 563 | 20240329 | 093000 | 524035500 | 56900 | 56900 | 56900 | 56900 | 20 |
| 564 | 20240329 | 092900 | 522897500 | 56800 | 56800 | 56900 | 56800 | 141 |
| 565 | 20240329 | 092800 | 514881700 | 56800 | 56800 | 56800 | 56800 | 142 |
| 566 | 20240329 | 092700 | 506816100 | 56700 | 56700 | 56800 | 56700 | 34 |
| 567 | 20240329 | 092600 | 504885300 | 56700 | 56700 | 56700 | 56700 | 123 |
| 568 | 20240329 | 092500 | 497911200 | 56700 | 56500 | 56700 | 56500 | 150 |
| 569 | 20240329 | 092400 | 489418200 | 56600 | 56500 | 56600 | 56500 | 188 |
| 570 | 20240329 | 092300 | 478778600 | 56600 | 56600 | 56600 | 56500 | 731 |
| 571 | 20240329 | 092200 | 437466900 | 56500 | 56700 | 56700 | 56500 | 784 |
| 572 | 20240329 | 092100 | 393058400 | 56700 | 56700 | 56700 | 56700 | 116 |
| 573 | 20240329 | 092000 | 386481200 | 56700 | 56800 | 56800 | 56700 | 1108 |
| 574 | 20240329 | 091900 | 323646300 | 56800 | 56700 | 56800 | 56600 | 180 |
| 575 | 20240329 | 091800 | 313444000 | 56700 | 56800 | 56800 | 56700 | 704 |
| 576 | 20240329 | 091700 | 273527000 | 56700 | 56800 | 56800 | 56700 | 370 |
| 577 | 20240329 | 091600 | 252544900 | 56800 | 56800 | 56800 | 56800 | 51 |
| 578 | 20240329 | 091500 | 249648100 | 56800 | 56800 | 56800 | 56800 | 24 |
| 579 | 20240329 | 091400 | 248284900 | 56700 | 56700 | 56700 | 56700 | 291 |
| 580 | 20240329 | 091300 | 231785200 | 56800 | 56800 | 56800 | 56800 | 18 |
| 581 | 20240329 | 091200 | 230762800 | 56800 | 56900 | 56900 | 56800 | 50 |
| 582 | 20240329 | 091100 | 227920300 | 56700 | 56700 | 56800 | 56600 | 300 |
| 583 | 20240329 | 091000 | 210919900 | 56700 | 56700 | 56700 | 56600 | 105 |
| 584 | 20240329 | 090900 | 204969400 | 56700 | 56700 | 56700 | 56600 | 42 |
| 585 | 20240329 | 090800 | 202588100 | 56700 | 56700 | 56800 | 56600 | 97 |
| 586 | 20240329 | 090700 | 197090100 | 56700 | 56700 | 56800 | 56700 | 672 |
| 587 | 20240329 | 090600 | 158985500 | 56800 | 57000 | 57000 | 56800 | 22 |
| 588 | 20240329 | 090500 | 157735700 | 56800 | 56900 | 57000 | 56800 | 397 |
| 589 | 20240329 | 090400 | 135158600 | 57000 | 56900 | 57000 | 56900 | 71 |
| 590 | 20240329 | 090300 | 131118600 | 57000 | 57000 | 57000 | 56900 | 205 |
| 591 | 20240329 | 090200 | 119453200 | 57000 | 56800 | 57000 | 56800 | 257 |
| 592 | 20240329 | 090100 | 104841100 | 56800 | 56800 | 56800 | 56700 | 291 |
| 593 | 20240329 | 090000 | 88314700 | 57000 | 57000 | 57000 | 56900 | 1551 |