34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 2561 |
| 3 | 20240327 | 192200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 4 | 20240327 | 192100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 5 | 20240327 | 192000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 6 | 20240327 | 191900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 7 | 20240327 | 191800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 8 | 20240327 | 191700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 9 | 20240327 | 191600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 10 | 20240327 | 191500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 11 | 20240327 | 191400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 12 | 20240327 | 191300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 13 | 20240327 | 191200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 14 | 20240327 | 191100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 15 | 20240327 | 191000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 16 | 20240327 | 190900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 17 | 20240327 | 190800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 18 | 20240327 | 190700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 19 | 20240327 | 190600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 20 | 20240327 | 190500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 21 | 20240327 | 190400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 22 | 20240327 | 190300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 23 | 20240327 | 190200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 24 | 20240327 | 190100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 25 | 20240327 | 190000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 26 | 20240327 | 185900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 27 | 20240327 | 185800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 28 | 20240327 | 185700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 29 | 20240327 | 185600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 30 | 20240327 | 185500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 31 | 20240327 | 185400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 32 | 20240327 | 185300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 2561 |
| 33 | 20240327 | 185200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 34 | 20240327 | 185100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 35 | 20240327 | 185000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 36 | 20240327 | 184900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 37 | 20240327 | 184800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 38 | 20240327 | 184700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 39 | 20240327 | 184600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 40 | 20240327 | 184500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 41 | 20240327 | 184400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 42 | 20240327 | 184300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 43 | 20240327 | 184200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 44 | 20240327 | 184100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 45 | 20240327 | 184000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 46 | 20240327 | 183900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 47 | 20240327 | 183800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 48 | 20240327 | 183700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 49 | 20240327 | 183600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 50 | 20240327 | 183500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 51 | 20240327 | 183400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 52 | 20240327 | 183300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 53 | 20240327 | 183200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 54 | 20240327 | 183100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 55 | 20240327 | 183000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 56 | 20240327 | 182900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 57 | 20240327 | 182800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 58 | 20240327 | 182700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 59 | 20240327 | 182600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 60 | 20240327 | 182500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 61 | 20240327 | 182400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 62 | 20240327 | 182300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 2561 |
| 63 | 20240327 | 182200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 64 | 20240327 | 182100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 65 | 20240327 | 182000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 66 | 20240327 | 181900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 67 | 20240327 | 181800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 68 | 20240327 | 181700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 69 | 20240327 | 181600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 70 | 20240327 | 181500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 71 | 20240327 | 181400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 72 | 20240327 | 181300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 73 | 20240327 | 181200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 74 | 20240327 | 181100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 75 | 20240327 | 181000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 76 | 20240327 | 180900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 77 | 20240327 | 180800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 78 | 20240327 | 180700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 79 | 20240327 | 180600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 80 | 20240327 | 180500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 81 | 20240327 | 180400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 82 | 20240327 | 180300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 83 | 20240327 | 180200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 84 | 20240327 | 180100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 85 | 20240327 | 180000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 86 | 20240327 | 175900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 87 | 20240327 | 175800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 88 | 20240327 | 175700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 89 | 20240327 | 175600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 90 | 20240327 | 175500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 91 | 20240327 | 175400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 92 | 20240327 | 175300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 2561 |
| 93 | 20240327 | 175200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 94 | 20240327 | 175100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 95 | 20240327 | 175000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 96 | 20240327 | 174900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 97 | 20240327 | 174800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 98 | 20240327 | 174700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 99 | 20240327 | 174600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 100 | 20240327 | 174500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 101 | 20240327 | 174400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 102 | 20240327 | 174300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 103 | 20240327 | 174200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 104 | 20240327 | 174100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 105 | 20240327 | 174000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 106 | 20240327 | 173900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 107 | 20240327 | 173800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 108 | 20240327 | 173700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 109 | 20240327 | 173600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 110 | 20240327 | 173500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 111 | 20240327 | 173400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 112 | 20240327 | 173300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 113 | 20240327 | 173200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 114 | 20240327 | 173100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 115 | 20240327 | 173000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 116 | 20240327 | 172900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 117 | 20240327 | 172800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 118 | 20240327 | 172700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 119 | 20240327 | 172600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 120 | 20240327 | 172500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 121 | 20240327 | 172400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 122 | 20240327 | 172300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 2561 |
| 123 | 20240327 | 172200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 124 | 20240327 | 172100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 125 | 20240327 | 172000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 126 | 20240327 | 171900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 127 | 20240327 | 171800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 128 | 20240327 | 171700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 129 | 20240327 | 171600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 130 | 20240327 | 171500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 131 | 20240327 | 171400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 132 | 20240327 | 171300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 133 | 20240327 | 171200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 134 | 20240327 | 171100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 135 | 20240327 | 171000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 136 | 20240327 | 170900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 137 | 20240327 | 170800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 138 | 20240327 | 170700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 139 | 20240327 | 170600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 140 | 20240327 | 170500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 141 | 20240327 | 170400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 142 | 20240327 | 170300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 143 | 20240327 | 170200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 144 | 20240327 | 170100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 145 | 20240327 | 170000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 146 | 20240327 | 165900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 147 | 20240327 | 165800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 148 | 20240327 | 165700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 149 | 20240327 | 165600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 150 | 20240327 | 165500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 151 | 20240327 | 165400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 152 | 20240327 | 165300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 2561 |
| 153 | 20240327 | 165200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 154 | 20240327 | 165100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 155 | 20240327 | 165000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 156 | 20240327 | 164900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 157 | 20240327 | 164800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 158 | 20240327 | 164700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 159 | 20240327 | 164600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 160 | 20240327 | 164500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 161 | 20240327 | 164400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 162 | 20240327 | 164300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 163 | 20240327 | 164200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 164 | 20240327 | 164100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 165 | 20240327 | 164000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 166 | 20240327 | 163900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 167 | 20240327 | 163800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 168 | 20240327 | 163700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 169 | 20240327 | 163600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 170 | 20240327 | 163500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 171 | 20240327 | 163400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 172 | 20240327 | 163300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 173 | 20240327 | 163200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 174 | 20240327 | 163100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 175 | 20240327 | 163000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 176 | 20240327 | 162900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 177 | 20240327 | 162800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 178 | 20240327 | 162700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 179 | 20240327 | 162600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 180 | 20240327 | 162500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 181 | 20240327 | 162400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 182 | 20240327 | 162300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 2561 |
| 183 | 20240327 | 162200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 184 | 20240327 | 162100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 185 | 20240327 | 162000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 186 | 20240327 | 161900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 187 | 20240327 | 161800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 188 | 20240327 | 161700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 189 | 20240327 | 161600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 190 | 20240327 | 161500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 191 | 20240327 | 161400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 192 | 20240327 | 161300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 193 | 20240327 | 161200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 194 | 20240327 | 161100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 195 | 20240327 | 161000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 196 | 20240327 | 160900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 197 | 20240327 | 160800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 198 | 20240327 | 160700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 199 | 20240327 | 160600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 200 | 20240327 | 160500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 201 | 20240327 | 160400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 202 | 20240327 | 160300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 203 | 20240327 | 160200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 204 | 20240327 | 160100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 205 | 20240327 | 160000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 206 | 20240327 | 155900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 207 | 20240327 | 155800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 208 | 20240327 | 155700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 209 | 20240327 | 155600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 210 | 20240327 | 155500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 211 | 20240327 | 155400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 212 | 20240327 | 155300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 2561 |
| 213 | 20240327 | 155200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 214 | 20240327 | 155100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 215 | 20240327 | 155000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 216 | 20240327 | 154900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 217 | 20240327 | 154800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 218 | 20240327 | 154700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 219 | 20240327 | 154600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 220 | 20240327 | 154500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 221 | 20240327 | 154400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 222 | 20240327 | 154300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 223 | 20240327 | 154200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 224 | 20240327 | 154100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 225 | 20240327 | 154000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 226 | 20240327 | 153900 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 227 | 20240327 | 153800 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 228 | 20240327 | 153700 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 229 | 20240327 | 153600 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 230 | 20240327 | 153500 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 231 | 20240327 | 153400 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 232 | 20240327 | 153300 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 233 | 20240327 | 153200 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 234 | 20240327 | 153100 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 235 | 20240327 | 153000 | 29198157200 | 68000 | 68000 | 68000 | 68000 | 2561 |
| 236 | 20240327 | 152900 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 237 | 20240327 | 152800 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 238 | 20240327 | 152700 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 239 | 20240327 | 152600 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 240 | 20240327 | 152500 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 241 | 20240327 | 152400 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 242 | 20240327 | 152300 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 243 | 20240327 | 152200 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 244 | 20240327 | 152100 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 245 | 20240327 | 152000 | 29024009200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 246 | 20240327 | 151900 | 29024009200 | 68200 | 68000 | 68300 | 67700 | 301 |
| 247 | 20240327 | 151800 | 29003541700 | 68300 | 67700 | 68400 | 67700 | 1274 |
| 248 | 20240327 | 151700 | 28916723400 | 67700 | 68200 | 68500 | 67400 | 1320 |
| 249 | 20240327 | 151600 | 28826977600 | 68500 | 68200 | 68500 | 67800 | 911 |
| 250 | 20240327 | 151500 | 28764889300 | 68200 | 68200 | 68300 | 68000 | 1240 |
| 251 | 20240327 | 151400 | 28680337000 | 67800 | 68500 | 68500 | 67600 | 714 |
| 252 | 20240327 | 151300 | 28631824600 | 68300 | 68400 | 68600 | 68200 | 2399 |
| 253 | 20240327 | 151200 | 28467735000 | 68400 | 68000 | 68500 | 67800 | 2394 |
| 254 | 20240327 | 151100 | 28304713500 | 67700 | 67800 | 68000 | 67600 | 1131 |
| 255 | 20240327 | 151000 | 28227959000 | 67800 | 67700 | 67800 | 67600 | 546 |
| 256 | 20240327 | 150900 | 28190964500 | 67700 | 67700 | 67800 | 67700 | 497 |
| 257 | 20240327 | 150800 | 28157310400 | 67800 | 67700 | 67900 | 67700 | 1089 |
| 258 | 20240327 | 150700 | 28083529200 | 67900 | 67700 | 67900 | 67600 | 868 |
| 259 | 20240327 | 150600 | 28024674200 | 67700 | 67400 | 67700 | 67300 | 449 |
| 260 | 20240327 | 150500 | 27994317800 | 67500 | 67400 | 67600 | 67200 | 630 |
| 261 | 20240327 | 150400 | 27951909100 | 67600 | 67600 | 67600 | 67400 | 97 |
| 262 | 20240327 | 150300 | 27945364300 | 67400 | 67600 | 67700 | 67400 | 59 |
| 263 | 20240327 | 150200 | 27941379000 | 67500 | 67600 | 67700 | 67300 | 672 |
| 264 | 20240327 | 150100 | 27896108200 | 67600 | 67300 | 67800 | 67300 | 480 |
| 265 | 20240327 | 150000 | 27863732600 | 67400 | 67600 | 67700 | 67300 | 669 |
| 266 | 20240327 | 145900 | 27818606000 | 67500 | 67800 | 67800 | 67500 | 631 |
| 267 | 20240327 | 145800 | 27775954500 | 67800 | 68000 | 68000 | 67700 | 254 |
| 268 | 20240327 | 145700 | 27758728600 | 68100 | 68100 | 68100 | 67900 | 394 |
| 269 | 20240327 | 145600 | 27731954100 | 68100 | 68100 | 68100 | 67900 | 672 |
| 270 | 20240327 | 145500 | 27686297400 | 68100 | 68000 | 68100 | 67900 | 385 |
| 271 | 20240327 | 145400 | 27660114600 | 68000 | 67900 | 68100 | 67900 | 150 |
| 272 | 20240327 | 145300 | 27649905600 | 67900 | 67900 | 68100 | 67600 | 673 |
| 273 | 20240327 | 145200 | 27604281100 | 68000 | 68000 | 68000 | 67800 | 308 |
| 274 | 20240327 | 145100 | 27583364100 | 68000 | 67800 | 68100 | 67800 | 994 |
| 275 | 20240327 | 145000 | 27515787800 | 67800 | 67900 | 68000 | 67700 | 1142 |
| 276 | 20240327 | 144900 | 27438326800 | 67900 | 67900 | 68000 | 67800 | 569 |
| 277 | 20240327 | 144800 | 27399714600 | 67900 | 68000 | 68100 | 67800 | 495 |
| 278 | 20240327 | 144700 | 27366090700 | 68100 | 68000 | 68100 | 67900 | 191 |
| 279 | 20240327 | 144600 | 27353095100 | 68000 | 68100 | 68200 | 67700 | 595 |
| 280 | 20240327 | 144500 | 27312641400 | 68000 | 67800 | 68100 | 67700 | 1151 |
| 281 | 20240327 | 144400 | 27234485600 | 67800 | 67700 | 67800 | 67600 | 204 |
| 282 | 20240327 | 144300 | 27220678500 | 67700 | 67600 | 67700 | 67400 | 348 |
| 283 | 20240327 | 144200 | 27197186900 | 67600 | 67600 | 67600 | 67500 | 208 |
| 284 | 20240327 | 144100 | 27183133300 | 67700 | 67700 | 67800 | 67600 | 100 |
| 285 | 20240327 | 144000 | 27176363900 | 67700 | 67900 | 67900 | 67600 | 911 |
| 286 | 20240327 | 143900 | 27114688100 | 67800 | 67200 | 67900 | 67200 | 462 |
| 287 | 20240327 | 143800 | 27083394700 | 67200 | 67100 | 67400 | 67000 | 422 |
| 288 | 20240327 | 143700 | 27055040800 | 67100 | 67100 | 67300 | 67000 | 417 |
| 289 | 20240327 | 143600 | 27027030200 | 67100 | 67100 | 67400 | 67100 | 279 |
| 290 | 20240327 | 143500 | 27008281800 | 67100 | 67200 | 67200 | 67000 | 163 |
| 291 | 20240327 | 143400 | 26997353500 | 67200 | 67400 | 67400 | 67000 | 421 |
| 292 | 20240327 | 143300 | 26969071400 | 67400 | 67400 | 67800 | 67400 | 957 |
| 293 | 20240327 | 143200 | 26904446500 | 67500 | 67300 | 67500 | 67200 | 523 |
| 294 | 20240327 | 143100 | 26869218600 | 67300 | 67300 | 67300 | 67100 | 541 |
| 295 | 20240327 | 143000 | 26832898900 | 67300 | 66600 | 67300 | 66500 | 2230 |
| 296 | 20240327 | 142900 | 26683693700 | 66600 | 66400 | 66600 | 66400 | 452 |
| 297 | 20240327 | 142800 | 26653647600 | 66400 | 66400 | 66400 | 66300 | 757 |
| 298 | 20240327 | 142700 | 26603432700 | 66400 | 66400 | 66500 | 66300 | 760 |
| 299 | 20240327 | 142600 | 26552973800 | 66400 | 66300 | 66400 | 66100 | 1456 |
| 300 | 20240327 | 142500 | 26456467200 | 66200 | 66200 | 66300 | 66100 | 858 |
| 301 | 20240327 | 142400 | 26399673000 | 66300 | 66200 | 66400 | 66200 | 749 |
| 302 | 20240327 | 142300 | 26350053700 | 66300 | 66300 | 66400 | 66100 | 469 |
| 303 | 20240327 | 142200 | 26318982100 | 66300 | 66400 | 66500 | 66100 | 1428 |
| 304 | 20240327 | 142100 | 26224259100 | 66400 | 66300 | 66500 | 66300 | 524 |
| 305 | 20240327 | 142000 | 26189443600 | 66300 | 66000 | 66400 | 65900 | 1373 |
| 306 | 20240327 | 141900 | 26098622900 | 66000 | 66000 | 66100 | 65900 | 901 |
| 307 | 20240327 | 141800 | 26039200500 | 66000 | 65900 | 66200 | 65900 | 336 |
| 308 | 20240327 | 141700 | 26017017700 | 66000 | 66000 | 66300 | 65900 | 1257 |
| 309 | 20240327 | 141600 | 25934054600 | 65800 | 66100 | 66100 | 65800 | 2560 |
| 310 | 20240327 | 141500 | 25765281500 | 66100 | 66200 | 66300 | 66000 | 506 |
| 311 | 20240327 | 141400 | 25731848400 | 66100 | 66100 | 66300 | 65800 | 6621 |
| 312 | 20240327 | 141300 | 25294804500 | 66100 | 66100 | 66200 | 66000 | 914 |
| 313 | 20240327 | 141200 | 25234380800 | 66100 | 66200 | 66300 | 66100 | 801 |
| 314 | 20240327 | 141100 | 25181375100 | 66100 | 66200 | 66500 | 66000 | 3491 |
| 315 | 20240327 | 141000 | 24950447100 | 66200 | 66500 | 66500 | 66200 | 2004 |
| 316 | 20240327 | 140900 | 24817668200 | 66500 | 66300 | 66600 | 66300 | 1089 |
| 317 | 20240327 | 140800 | 24745326600 | 66300 | 66500 | 66700 | 66300 | 1885 |
| 318 | 20240327 | 140700 | 24620014900 | 66500 | 66500 | 66700 | 66500 | 1602 |
| 319 | 20240327 | 140600 | 24513318800 | 66500 | 66600 | 66700 | 66500 | 959 |
| 320 | 20240327 | 140500 | 24449474500 | 66500 | 66800 | 66800 | 66500 | 1186 |
| 321 | 20240327 | 140400 | 24370445700 | 66800 | 66700 | 66900 | 66600 | 1081 |
| 322 | 20240327 | 140300 | 24298382400 | 66700 | 67100 | 67100 | 66700 | 3911 |
| 323 | 20240327 | 140200 | 24036628300 | 67200 | 67300 | 67300 | 67000 | 2815 |
| 324 | 20240327 | 140100 | 23847666800 | 67300 | 67200 | 67500 | 67200 | 197 |
| 325 | 20240327 | 140000 | 23834404900 | 67200 | 67400 | 67400 | 67200 | 350 |
| 326 | 20240327 | 135900 | 23810860300 | 67400 | 67500 | 67500 | 67300 | 641 |
| 327 | 20240327 | 135800 | 23767669700 | 67400 | 67200 | 67500 | 67200 | 404 |
| 328 | 20240327 | 135700 | 23740444800 | 67300 | 67200 | 67500 | 67100 | 1008 |
| 329 | 20240327 | 135600 | 23672637400 | 67200 | 67300 | 67300 | 67100 | 1410 |
| 330 | 20240327 | 135500 | 23577928000 | 67400 | 67200 | 67500 | 67200 | 1761 |
| 331 | 20240327 | 135400 | 23459516600 | 67500 | 67700 | 67700 | 67200 | 2334 |
| 332 | 20240327 | 135300 | 23302301600 | 67700 | 67600 | 67800 | 67400 | 2097 |
| 333 | 20240327 | 135200 | 23160819500 | 67700 | 67800 | 67800 | 67500 | 1527 |
| 334 | 20240327 | 135100 | 23057682900 | 67600 | 67700 | 67800 | 67500 | 1771 |
| 335 | 20240327 | 135000 | 22937970300 | 67600 | 67700 | 67800 | 67600 | 1288 |
| 336 | 20240327 | 134900 | 22850843400 | 67800 | 67800 | 67900 | 67600 | 1008 |
| 337 | 20240327 | 134800 | 22782614000 | 67800 | 68200 | 68200 | 67700 | 846 |
| 338 | 20240327 | 134700 | 22725237900 | 68200 | 68100 | 68400 | 68000 | 1440 |
| 339 | 20240327 | 134600 | 22627003500 | 68100 | 67700 | 68200 | 67600 | 1621 |
| 340 | 20240327 | 134500 | 22516933000 | 67800 | 68100 | 68100 | 67700 | 1217 |
| 341 | 20240327 | 134400 | 22434445800 | 68100 | 68200 | 68300 | 67900 | 4766 |
| 342 | 20240327 | 134300 | 22109831000 | 68200 | 68300 | 68500 | 68200 | 932 |
| 343 | 20240327 | 134200 | 22046149500 | 68400 | 68400 | 68600 | 68300 | 546 |
| 344 | 20240327 | 134100 | 22008791600 | 68400 | 68300 | 68500 | 68300 | 678 |
| 345 | 20240327 | 134000 | 21962421200 | 68400 | 68400 | 68500 | 68300 | 684 |
| 346 | 20240327 | 133900 | 21915679900 | 68400 | 68500 | 68500 | 68200 | 2341 |
| 347 | 20240327 | 133800 | 21755925700 | 68300 | 68300 | 68600 | 68300 | 928 |
| 348 | 20240327 | 133700 | 21692484800 | 68300 | 68400 | 68600 | 68300 | 1408 |
| 349 | 20240327 | 133600 | 21596183000 | 68400 | 68700 | 68700 | 68400 | 1409 |
| 350 | 20240327 | 133500 | 21499670300 | 68700 | 68900 | 68900 | 68600 | 479 |
| 351 | 20240327 | 133400 | 21466765900 | 68800 | 68800 | 69000 | 68700 | 443 |
| 352 | 20240327 | 133300 | 21436294000 | 68700 | 68900 | 68900 | 68700 | 446 |
| 353 | 20240327 | 133200 | 21405634500 | 68800 | 68500 | 69500 | 68500 | 1131 |
| 354 | 20240327 | 133100 | 21327846300 | 68500 | 68600 | 68700 | 68400 | 2443 |
| 355 | 20240327 | 133000 | 21160445100 | 68600 | 68600 | 69000 | 68600 | 1024 |
| 356 | 20240327 | 132900 | 21090091800 | 68600 | 68700 | 68700 | 68500 | 840 |
| 357 | 20240327 | 132800 | 21032453700 | 68700 | 69000 | 69000 | 68700 | 1901 |
| 358 | 20240327 | 132700 | 20901608700 | 69100 | 69500 | 69500 | 69100 | 712 |
| 359 | 20240327 | 132600 | 20852289200 | 69400 | 69300 | 69500 | 69300 | 236 |
| 360 | 20240327 | 132500 | 20835913500 | 69300 | 69200 | 69300 | 69100 | 345 |
| 361 | 20240327 | 132400 | 20812044300 | 69200 | 69300 | 69300 | 69200 | 242 |
| 362 | 20240327 | 132300 | 20795291300 | 69300 | 69200 | 69500 | 69100 | 386 |
| 363 | 20240327 | 132200 | 20768563000 | 69200 | 69200 | 69300 | 69000 | 433 |
| 364 | 20240327 | 132100 | 20738630400 | 69200 | 69300 | 69400 | 69100 | 301 |
| 365 | 20240327 | 132000 | 20717795700 | 69300 | 69500 | 69600 | 69200 | 275 |
| 366 | 20240327 | 131900 | 20698721100 | 69400 | 69800 | 69800 | 69000 | 5979 |
| 367 | 20240327 | 131800 | 20284921000 | 69700 | 69500 | 69700 | 69500 | 575 |
| 368 | 20240327 | 131700 | 20244906300 | 69500 | 69800 | 69900 | 69500 | 1187 |
| 369 | 20240327 | 131600 | 20162174400 | 69800 | 69900 | 70100 | 69800 | 484 |
| 370 | 20240327 | 131500 | 20128369900 | 69800 | 70100 | 70100 | 69800 | 479 |
| 371 | 20240327 | 131400 | 20094848700 | 70000 | 70200 | 70200 | 70000 | 287 |
| 372 | 20240327 | 131300 | 20074735800 | 70100 | 70100 | 70200 | 70100 | 204 |
| 373 | 20240327 | 131200 | 20060434500 | 70100 | 70400 | 70500 | 70100 | 1143 |
| 374 | 20240327 | 131100 | 19980108300 | 70500 | 70600 | 70800 | 70500 | 1615 |
| 375 | 20240327 | 131000 | 19866188300 | 70600 | 70800 | 71000 | 70600 | 519 |
| 376 | 20240327 | 130900 | 19829467200 | 70800 | 70900 | 71000 | 70800 | 187 |
| 377 | 20240327 | 130800 | 19816211300 | 71000 | 70700 | 71000 | 70700 | 148 |
| 378 | 20240327 | 130700 | 19805717800 | 71000 | 70600 | 71000 | 70600 | 237 |
| 379 | 20240327 | 130600 | 19788958200 | 70700 | 70700 | 70700 | 70600 | 96 |
| 380 | 20240327 | 130500 | 19782176000 | 70700 | 70700 | 70800 | 70600 | 141 |
| 381 | 20240327 | 130400 | 19772209900 | 70700 | 70900 | 70900 | 70600 | 635 |
| 382 | 20240327 | 130300 | 19727301000 | 70900 | 70900 | 70900 | 70800 | 79 |
| 383 | 20240327 | 130200 | 19721700000 | 70900 | 71100 | 71100 | 70800 | 575 |
| 384 | 20240327 | 130100 | 19680912900 | 71100 | 71300 | 71400 | 71100 | 1769 |
| 385 | 20240327 | 130000 | 19555040300 | 71200 | 71300 | 71300 | 71200 | 153 |
| 386 | 20240327 | 125900 | 19544135900 | 71200 | 71300 | 71300 | 71200 | 176 |
| 387 | 20240327 | 125800 | 19531588100 | 71300 | 71200 | 71300 | 71100 | 141 |
| 388 | 20240327 | 125700 | 19521544900 | 71200 | 71200 | 71200 | 71100 | 151 |
| 389 | 20240327 | 125600 | 19510794200 | 71100 | 71200 | 71300 | 71100 | 272 |
| 390 | 20240327 | 125500 | 19491429100 | 71200 | 71100 | 71300 | 71100 | 156 |
| 391 | 20240327 | 125400 | 19480319200 | 71200 | 71100 | 71200 | 71100 | 74 |
| 392 | 20240327 | 125300 | 19475053800 | 71200 | 71300 | 71300 | 71200 | 442 |
| 393 | 20240327 | 125200 | 19443561600 | 71300 | 71300 | 71300 | 71200 | 515 |
| 394 | 20240327 | 125100 | 19406861200 | 71300 | 71400 | 71400 | 71200 | 354 |
| 395 | 20240327 | 125000 | 19381608400 | 71400 | 71300 | 71400 | 71200 | 204 |
| 396 | 20240327 | 124900 | 19367057900 | 71300 | 71200 | 71300 | 71200 | 67 |
| 397 | 20240327 | 124800 | 19362281600 | 71300 | 71300 | 71300 | 71200 | 102 |
| 398 | 20240327 | 124700 | 19355013000 | 71200 | 71100 | 71300 | 71100 | 217 |
| 399 | 20240327 | 124600 | 19339572800 | 71100 | 71100 | 71200 | 71100 | 186 |
| 400 | 20240327 | 124500 | 19326340500 | 71100 | 71200 | 71200 | 71100 | 198 |
| 401 | 20240327 | 124400 | 19312251900 | 71200 | 71100 | 71200 | 71100 | 84 |
| 402 | 20240327 | 124300 | 19306271800 | 71200 | 71300 | 71400 | 71100 | 50 |
| 403 | 20240327 | 124200 | 19302708900 | 71300 | 71200 | 71300 | 71100 | 208 |
| 404 | 20240327 | 124100 | 19287889300 | 71100 | 71300 | 71400 | 71100 | 599 |
| 405 | 20240327 | 124000 | 19245186600 | 71400 | 71300 | 71400 | 71300 | 267 |
| 406 | 20240327 | 123900 | 19226135500 | 71400 | 71200 | 71400 | 71200 | 530 |
| 407 | 20240327 | 123800 | 19188362300 | 71100 | 71000 | 71200 | 71000 | 338 |
| 408 | 20240327 | 123700 | 19164313400 | 71100 | 71000 | 71100 | 71000 | 129 |
| 409 | 20240327 | 123600 | 19155142000 | 71100 | 70900 | 71100 | 70900 | 79 |
| 410 | 20240327 | 123500 | 19149532300 | 71000 | 71100 | 71100 | 71000 | 91 |
| 411 | 20240327 | 123400 | 19143064000 | 71100 | 71000 | 71100 | 71000 | 121 |
| 412 | 20240327 | 123300 | 19134468800 | 71000 | 71000 | 71100 | 71000 | 117 |
| 413 | 20240327 | 123200 | 19126157700 | 71100 | 71000 | 71100 | 70900 | 339 |
| 414 | 20240327 | 123100 | 19102087500 | 71100 | 71000 | 71100 | 71000 | 113 |
| 415 | 20240327 | 123000 | 19094063200 | 71000 | 71000 | 71100 | 71000 | 146 |
| 416 | 20240327 | 122900 | 19083688000 | 71000 | 71000 | 71100 | 71000 | 94 |
| 417 | 20240327 | 122800 | 19077009900 | 71000 | 71000 | 71100 | 71000 | 73 |
| 418 | 20240327 | 122700 | 19071826400 | 71000 | 71000 | 71100 | 70900 | 86 |
| 419 | 20240327 | 122600 | 19065720900 | 71000 | 70900 | 71100 | 70900 | 153 |
| 420 | 20240327 | 122500 | 19054854400 | 71000 | 71100 | 71100 | 71000 | 387 |
| 421 | 20240327 | 122400 | 19027364300 | 71200 | 71200 | 71200 | 71100 | 195 |
| 422 | 20240327 | 122300 | 19013483600 | 71200 | 71000 | 71200 | 70900 | 881 |
| 423 | 20240327 | 122200 | 18950893200 | 70900 | 70900 | 71000 | 70900 | 320 |
| 424 | 20240327 | 122100 | 18928184600 | 70900 | 70600 | 70900 | 70600 | 123 |
| 425 | 20240327 | 122000 | 18919483200 | 70700 | 70900 | 71000 | 70500 | 485 |
| 426 | 20240327 | 121900 | 18885202500 | 70900 | 70900 | 71000 | 70900 | 53 |
| 427 | 20240327 | 121800 | 18881441600 | 70900 | 71000 | 71000 | 70800 | 111 |
| 428 | 20240327 | 121700 | 18873566900 | 71000 | 70800 | 71000 | 70700 | 170 |
| 429 | 20240327 | 121600 | 18861532100 | 71000 | 71000 | 71000 | 70800 | 170 |
| 430 | 20240327 | 121500 | 18849485700 | 71000 | 71000 | 71000 | 70900 | 213 |
| 431 | 20240327 | 121400 | 18834377400 | 70900 | 70900 | 71000 | 70900 | 163 |
| 432 | 20240327 | 121300 | 18822810900 | 70900 | 71000 | 71100 | 70900 | 103 |
| 433 | 20240327 | 121200 | 18815498100 | 70900 | 71000 | 71000 | 70900 | 197 |
| 434 | 20240327 | 121100 | 18801511500 | 71100 | 71200 | 71200 | 71000 | 148 |
| 435 | 20240327 | 121000 | 18790996200 | 71100 | 71200 | 71200 | 71000 | 113 |
| 436 | 20240327 | 120900 | 18782961300 | 71200 | 71200 | 71200 | 70900 | 129 |
| 437 | 20240327 | 120800 | 18773789400 | 71100 | 70900 | 71100 | 70800 | 99 |
| 438 | 20240327 | 120700 | 18766764400 | 70900 | 70900 | 71000 | 70800 | 297 |
| 439 | 20240327 | 120600 | 18745716000 | 70800 | 71000 | 71000 | 70800 | 105 |
| 440 | 20240327 | 120500 | 18738266400 | 71000 | 70900 | 71000 | 70700 | 67 |
| 441 | 20240327 | 120400 | 18733517100 | 70700 | 70900 | 71000 | 70700 | 169 |
| 442 | 20240327 | 120300 | 18721549500 | 71000 | 70900 | 71000 | 70900 | 88 |
| 443 | 20240327 | 120200 | 18715306600 | 71100 | 71100 | 71100 | 70900 | 179 |
| 444 | 20240327 | 120100 | 18702595100 | 71100 | 71200 | 71200 | 71100 | 241 |
| 445 | 20240327 | 120000 | 18685455800 | 71200 | 71200 | 71200 | 71100 | 107 |
| 446 | 20240327 | 115900 | 18677838700 | 71100 | 71500 | 71500 | 71100 | 368 |
| 447 | 20240327 | 115800 | 18651641900 | 71400 | 71400 | 71500 | 71300 | 443 |
| 448 | 20240327 | 115700 | 18620003200 | 71300 | 71300 | 71500 | 71300 | 691 |
| 449 | 20240327 | 115600 | 18570624100 | 71300 | 71100 | 71500 | 71100 | 851 |
| 450 | 20240327 | 115500 | 18510014200 | 71100 | 71200 | 71300 | 71100 | 368 |
| 451 | 20240327 | 115400 | 18483817000 | 71200 | 71200 | 71600 | 71100 | 380 |
| 452 | 20240327 | 115300 | 18456684300 | 71300 | 71400 | 71500 | 71200 | 298 |
| 453 | 20240327 | 115200 | 18435429000 | 71300 | 71200 | 71500 | 71200 | 1592 |
| 454 | 20240327 | 115100 | 18321779700 | 71200 | 70800 | 71200 | 70700 | 2154 |
| 455 | 20240327 | 115000 | 18168914100 | 70800 | 70800 | 70900 | 70700 | 223 |
| 456 | 20240327 | 114900 | 18153127600 | 70800 | 70600 | 70800 | 70500 | 655 |
| 457 | 20240327 | 114800 | 18106787800 | 70600 | 70700 | 70700 | 70500 | 62 |
| 458 | 20240327 | 114700 | 18102409800 | 70700 | 70600 | 70700 | 70500 | 484 |
| 459 | 20240327 | 114600 | 18068207500 | 70500 | 70500 | 70600 | 70500 | 196 |
| 460 | 20240327 | 114500 | 18054381200 | 70600 | 70200 | 70600 | 70100 | 824 |
| 461 | 20240327 | 114400 | 17996316900 | 70200 | 70200 | 70400 | 70000 | 161 |
| 462 | 20240327 | 114300 | 17985006700 | 70100 | 70500 | 70500 | 69700 | 1270 |
| 463 | 20240327 | 114200 | 17896283800 | 70000 | 70200 | 70500 | 70000 | 1643 |
| 464 | 20240327 | 114100 | 17781089100 | 70300 | 70400 | 70700 | 70300 | 202 |
| 465 | 20240327 | 114000 | 17766848800 | 70400 | 70500 | 70600 | 70300 | 84 |
| 466 | 20240327 | 113900 | 17760928000 | 70600 | 70300 | 70600 | 70300 | 480 |
| 467 | 20240327 | 113800 | 17727069400 | 70600 | 70700 | 70700 | 70400 | 116 |
| 468 | 20240327 | 113700 | 17718889400 | 70200 | 70200 | 70700 | 70100 | 143 |
| 469 | 20240327 | 113600 | 17708819400 | 70200 | 70200 | 70500 | 70200 | 148 |
| 470 | 20240327 | 113500 | 17698417100 | 70300 | 70300 | 70500 | 70300 | 248 |
| 471 | 20240327 | 113400 | 17680946200 | 70300 | 70400 | 70500 | 70300 | 125 |
| 472 | 20240327 | 113300 | 17672149400 | 70400 | 70500 | 70500 | 70400 | 134 |
| 473 | 20240327 | 113200 | 17662710300 | 70500 | 70600 | 70700 | 70400 | 396 |
| 474 | 20240327 | 113100 | 17634757700 | 70600 | 70500 | 70600 | 70500 | 86 |
| 475 | 20240327 | 113000 | 17628689800 | 70700 | 70500 | 70700 | 70400 | 322 |
| 476 | 20240327 | 112900 | 17605973400 | 70500 | 70600 | 70600 | 70300 | 53 |
| 477 | 20240327 | 112800 | 17602232700 | 70700 | 70800 | 70800 | 70200 | 995 |
| 478 | 20240327 | 112700 | 17532187100 | 70900 | 70600 | 70900 | 70600 | 496 |
| 479 | 20240327 | 112600 | 17497075500 | 70700 | 70700 | 70700 | 70500 | 137 |
| 480 | 20240327 | 112500 | 17487392400 | 70400 | 70300 | 70900 | 70300 | 586 |
| 481 | 20240327 | 112400 | 17445977400 | 70300 | 70100 | 70500 | 70000 | 147 |
| 482 | 20240327 | 112300 | 17435636300 | 70100 | 70000 | 70300 | 70000 | 2279 |
| 483 | 20240327 | 112200 | 17276065700 | 69900 | 69900 | 70000 | 69800 | 1127 |
| 484 | 20240327 | 112100 | 17197240700 | 69900 | 69900 | 69900 | 69800 | 138 |
| 485 | 20240327 | 112000 | 17187599300 | 69800 | 69800 | 69900 | 69600 | 815 |
| 486 | 20240327 | 111900 | 17130711900 | 69500 | 69800 | 69900 | 69500 | 615 |
| 487 | 20240327 | 111800 | 17087781200 | 69800 | 69600 | 70000 | 69600 | 1411 |
| 488 | 20240327 | 111700 | 16989240900 | 69500 | 69300 | 69600 | 69300 | 812 |
| 489 | 20240327 | 111600 | 16932828100 | 69300 | 69000 | 69500 | 68900 | 1062 |
| 490 | 20240327 | 111500 | 16859328800 | 69100 | 69700 | 69800 | 68900 | 3703 |
| 491 | 20240327 | 111400 | 16602670400 | 69800 | 69800 | 69900 | 69500 | 1134 |
| 492 | 20240327 | 111300 | 16523699700 | 69800 | 70100 | 70100 | 69800 | 957 |
| 493 | 20240327 | 111200 | 16456795000 | 70100 | 70100 | 70200 | 69700 | 2087 |
| 494 | 20240327 | 111100 | 16310782200 | 69900 | 70400 | 70500 | 69900 | 1835 |
| 495 | 20240327 | 111000 | 16182167600 | 70300 | 70500 | 70500 | 70300 | 651 |
| 496 | 20240327 | 110900 | 16136312200 | 70500 | 70700 | 70700 | 70500 | 584 |
| 497 | 20240327 | 110800 | 16095089500 | 70600 | 70700 | 70800 | 70600 | 196 |
| 498 | 20240327 | 110700 | 16081240200 | 70800 | 71000 | 71000 | 70400 | 2396 |
| 499 | 20240327 | 110600 | 15911570800 | 71000 | 71200 | 71300 | 71000 | 1304 |
| 500 | 20240327 | 110500 | 15818844400 | 71200 | 71300 | 71700 | 71100 | 1271 |
| 501 | 20240327 | 110400 | 15728048200 | 71300 | 71400 | 71500 | 71300 | 905 |
| 502 | 20240327 | 110300 | 15663389500 | 71400 | 71500 | 71800 | 71300 | 1529 |
| 503 | 20240327 | 110200 | 15554100000 | 71500 | 71700 | 71800 | 71500 | 1194 |
| 504 | 20240327 | 110100 | 15468611800 | 71600 | 71600 | 71800 | 71600 | 641 |
| 505 | 20240327 | 110000 | 15422634300 | 71700 | 71700 | 71700 | 71600 | 679 |
| 506 | 20240327 | 105900 | 15373953300 | 71600 | 71800 | 71800 | 71600 | 424 |
| 507 | 20240327 | 105800 | 15343541300 | 71700 | 71500 | 71800 | 71400 | 1261 |
| 508 | 20240327 | 105700 | 15253144400 | 71500 | 71500 | 71500 | 71400 | 341 |
| 509 | 20240327 | 105600 | 15228763200 | 71600 | 71300 | 71700 | 71200 | 1143 |
| 510 | 20240327 | 105500 | 15147096400 | 71400 | 71600 | 71800 | 71400 | 1123 |
| 511 | 20240327 | 105400 | 15066727700 | 71800 | 71400 | 71800 | 71300 | 857 |
| 512 | 20240327 | 105300 | 15005372400 | 71500 | 71500 | 71700 | 71300 | 789 |
| 513 | 20240327 | 105200 | 14948990500 | 71700 | 71900 | 71900 | 71400 | 1794 |
| 514 | 20240327 | 105100 | 14820249000 | 71900 | 71300 | 71900 | 71300 | 1924 |
| 515 | 20240327 | 105000 | 14682045300 | 71300 | 71800 | 71900 | 71300 | 1458 |
| 516 | 20240327 | 104900 | 14577664500 | 71700 | 71800 | 71800 | 71700 | 732 |
| 517 | 20240327 | 104800 | 14525121800 | 71800 | 71600 | 71800 | 71500 | 2510 |
| 518 | 20240327 | 104700 | 14345149700 | 71500 | 71400 | 71600 | 71400 | 1355 |
| 519 | 20240327 | 104600 | 14248274000 | 71500 | 71600 | 71600 | 71400 | 553 |
| 520 | 20240327 | 104500 | 14208695200 | 71600 | 71400 | 71600 | 71300 | 1220 |
| 521 | 20240327 | 104400 | 14121454800 | 71400 | 71300 | 71400 | 71200 | 355 |
| 522 | 20240327 | 104300 | 14096118200 | 71300 | 71200 | 71400 | 71200 | 451 |
| 523 | 20240327 | 104200 | 14063953500 | 71400 | 71200 | 71500 | 71000 | 1183 |
| 524 | 20240327 | 104100 | 13979589200 | 71200 | 71200 | 71300 | 71000 | 326 |
| 525 | 20240327 | 104000 | 13956406300 | 71200 | 71100 | 71200 | 70900 | 560 |
| 526 | 20240327 | 103900 | 13916605600 | 71100 | 71100 | 71200 | 70900 | 1095 |
| 527 | 20240327 | 103800 | 13838791200 | 71200 | 71600 | 71600 | 71000 | 3845 |
| 528 | 20240327 | 103700 | 13564449800 | 71600 | 71300 | 71700 | 71200 | 5531 |
| 529 | 20240327 | 103600 | 13169429600 | 71200 | 71200 | 71300 | 71100 | 1448 |
| 530 | 20240327 | 103500 | 13066332800 | 71200 | 71100 | 71200 | 70900 | 522 |
| 531 | 20240327 | 103400 | 13029226900 | 71100 | 71000 | 71100 | 70900 | 451 |
| 532 | 20240327 | 103300 | 12997186100 | 70900 | 70800 | 71100 | 70800 | 344 |
| 533 | 20240327 | 103200 | 12972755400 | 71100 | 71000 | 71200 | 71000 | 911 |
| 534 | 20240327 | 103100 | 12908019200 | 71000 | 70800 | 71000 | 70600 | 2300 |
| 535 | 20240327 | 103000 | 12745252800 | 70700 | 70900 | 71000 | 70700 | 1132 |
| 536 | 20240327 | 102900 | 12665065000 | 70900 | 71400 | 71400 | 70700 | 2532 |
| 537 | 20240327 | 102800 | 12485561700 | 71400 | 71100 | 71400 | 71000 | 1197 |
| 538 | 20240327 | 102700 | 12400380800 | 71200 | 71200 | 71300 | 70900 | 998 |
| 539 | 20240327 | 102600 | 12329456900 | 71100 | 71000 | 71400 | 71000 | 1304 |
| 540 | 20240327 | 102500 | 12236727300 | 71000 | 71200 | 71400 | 71000 | 2240 |
| 541 | 20240327 | 102400 | 12077067900 | 71300 | 71600 | 71700 | 71300 | 2812 |
| 542 | 20240327 | 102300 | 11876078300 | 71600 | 71500 | 71700 | 71400 | 711 |
| 543 | 20240327 | 102200 | 11825208100 | 71400 | 71900 | 72000 | 71400 | 2709 |
| 544 | 20240327 | 102100 | 11630921200 | 72000 | 71900 | 72000 | 71700 | 3757 |
| 545 | 20240327 | 102000 | 11360776100 | 71900 | 71500 | 71900 | 71500 | 3512 |
| 546 | 20240327 | 101900 | 11108900000 | 71600 | 71100 | 71700 | 71100 | 3299 |
| 547 | 20240327 | 101800 | 10873163700 | 71300 | 70700 | 71300 | 70700 | 12686 |
| 548 | 20240327 | 101700 | 9971543300 | 70700 | 70300 | 70700 | 70200 | 5152 |
| 549 | 20240327 | 101600 | 9608154700 | 70300 | 70200 | 70300 | 70200 | 998 |
| 550 | 20240327 | 101500 | 9538004900 | 70200 | 70000 | 70300 | 70000 | 1681 |
| 551 | 20240327 | 101400 | 9420026400 | 70100 | 70100 | 70100 | 70000 | 826 |
| 552 | 20240327 | 101300 | 9362161300 | 70100 | 70000 | 70100 | 69900 | 1180 |
| 553 | 20240327 | 101200 | 9279599800 | 70000 | 69900 | 70000 | 69800 | 587 |
| 554 | 20240327 | 101100 | 9238517000 | 70000 | 69900 | 70000 | 69800 | 2132 |
| 555 | 20240327 | 101000 | 9089567200 | 70000 | 70000 | 70000 | 69700 | 1424 |
| 556 | 20240327 | 100900 | 8990015100 | 69900 | 70100 | 70100 | 69900 | 372 |
| 557 | 20240327 | 100800 | 8963961600 | 70000 | 70200 | 70200 | 69800 | 1117 |
| 558 | 20240327 | 100700 | 8885791700 | 70200 | 69900 | 70200 | 69900 | 3438 |
| 559 | 20240327 | 100600 | 8645110300 | 69900 | 70000 | 70000 | 69800 | 555 |
| 560 | 20240327 | 100500 | 8606313000 | 70000 | 70000 | 70000 | 69800 | 637 |
| 561 | 20240327 | 100400 | 8561821200 | 69800 | 69700 | 70000 | 69700 | 1173 |
| 562 | 20240327 | 100300 | 8479727400 | 69800 | 69800 | 69900 | 69700 | 94 |
| 563 | 20240327 | 100200 | 8473163700 | 69800 | 69800 | 69900 | 69600 | 171 |
| 564 | 20240327 | 100100 | 8461228300 | 69800 | 70000 | 70000 | 69800 | 3209 |
| 565 | 20240327 | 100000 | 8236644400 | 70000 | 69900 | 70000 | 69800 | 1238 |
| 566 | 20240327 | 095900 | 8150022800 | 69900 | 69800 | 70000 | 69400 | 4308 |
| 567 | 20240327 | 095800 | 7849100100 | 69800 | 69100 | 69800 | 69100 | 1438 |
| 568 | 20240327 | 095700 | 7749137200 | 69100 | 69100 | 69200 | 69000 | 581 |
| 569 | 20240327 | 095600 | 7709013500 | 69100 | 69300 | 69300 | 69000 | 175 |
| 570 | 20240327 | 095500 | 7696909300 | 69200 | 69100 | 69200 | 69000 | 311 |
| 571 | 20240327 | 095400 | 7675420700 | 69100 | 69100 | 69100 | 69000 | 804 |
| 572 | 20240327 | 095300 | 7619925100 | 69100 | 69200 | 69200 | 69000 | 324 |
| 573 | 20240327 | 095200 | 7597530300 | 69200 | 69000 | 69200 | 69000 | 196 |
| 574 | 20240327 | 095100 | 7583994900 | 69200 | 69100 | 69400 | 69000 | 255 |
| 575 | 20240327 | 095000 | 7566378000 | 69000 | 69200 | 69300 | 69000 | 457 |
| 576 | 20240327 | 094900 | 7534803300 | 69300 | 69100 | 69400 | 69100 | 146 |
| 577 | 20240327 | 094800 | 7524696900 | 69100 | 69800 | 69800 | 69100 | 1430 |
| 578 | 20240327 | 094700 | 7425414900 | 69800 | 69600 | 69800 | 69600 | 766 |
| 579 | 20240327 | 094600 | 7372022900 | 69500 | 69400 | 69600 | 69200 | 1751 |
| 580 | 20240327 | 094500 | 7250390400 | 69500 | 69600 | 69600 | 69400 | 553 |
| 581 | 20240327 | 094400 | 7211949100 | 69600 | 69800 | 69800 | 69500 | 754 |
| 582 | 20240327 | 094300 | 7159399300 | 69800 | 69800 | 69800 | 69600 | 546 |
| 583 | 20240327 | 094200 | 7121349700 | 69800 | 69500 | 69800 | 69500 | 956 |
| 584 | 20240327 | 094100 | 7054796200 | 69600 | 69500 | 69600 | 69500 | 391 |
| 585 | 20240327 | 094000 | 7027608600 | 69500 | 69700 | 69700 | 69500 | 1573 |
| 586 | 20240327 | 093900 | 6918069600 | 69600 | 69300 | 69600 | 69200 | 2586 |
| 587 | 20240327 | 093800 | 6738450400 | 69200 | 68900 | 69400 | 68800 | 2633 |
| 588 | 20240327 | 093700 | 6556171300 | 69000 | 68900 | 69000 | 68800 | 293 |
| 589 | 20240327 | 093600 | 6535968300 | 68900 | 68600 | 69100 | 68400 | 1420 |
| 590 | 20240327 | 093500 | 6438310800 | 68600 | 68400 | 68600 | 68400 | 807 |
| 591 | 20240327 | 093400 | 6383004100 | 68600 | 68600 | 68800 | 68400 | 772 |
| 592 | 20240327 | 093300 | 6330064800 | 68800 | 68400 | 68800 | 68400 | 588 |
| 593 | 20240327 | 093200 | 6289751200 | 68600 | 68500 | 68800 | 68400 | 607 |
| 594 | 20240327 | 093100 | 6248151200 | 68500 | 68500 | 68700 | 68400 | 1383 |
| 595 | 20240327 | 093000 | 6153394900 | 68500 | 68800 | 68800 | 68500 | 818 |
| 596 | 20240327 | 092900 | 6097250300 | 68700 | 68900 | 68900 | 68700 | 2198 |
| 597 | 20240327 | 092800 | 5946081300 | 68900 | 69000 | 69000 | 68900 | 739 |
| 598 | 20240327 | 092700 | 5895136600 | 69000 | 69000 | 69100 | 68800 | 2363 |
| 599 | 20240327 | 092600 | 5732245200 | 68900 | 69000 | 69100 | 68800 | 1453 |
| 600 | 20240327 | 092500 | 5632104300 | 69000 | 68900 | 69100 | 68800 | 2654 |
| 601 | 20240327 | 092400 | 5449114800 | 69000 | 68800 | 69000 | 68600 | 1298 |
| 602 | 20240327 | 092300 | 5359826700 | 68800 | 68700 | 69100 | 68500 | 4006 |
| 603 | 20240327 | 092200 | 5083772600 | 68700 | 68200 | 68900 | 67900 | 4509 |
| 604 | 20240327 | 092100 | 4775042100 | 68200 | 67900 | 68400 | 67900 | 1800 |
| 605 | 20240327 | 092000 | 4652302300 | 67900 | 67500 | 68100 | 67400 | 3992 |
| 606 | 20240327 | 091900 | 4381904900 | 67600 | 68100 | 68200 | 67400 | 2975 |
| 607 | 20240327 | 091800 | 4180275000 | 68200 | 68100 | 68200 | 68000 | 1977 |
| 608 | 20240327 | 091700 | 4045661400 | 68100 | 68100 | 68400 | 68000 | 1718 |
| 609 | 20240327 | 091600 | 3928597100 | 68100 | 68500 | 68500 | 68000 | 1411 |
| 610 | 20240327 | 091500 | 3832493000 | 68500 | 68400 | 68600 | 68000 | 4505 |
| 611 | 20240327 | 091400 | 3524794500 | 68400 | 68900 | 68900 | 68300 | 5166 |
| 612 | 20240327 | 091300 | 3170484600 | 68700 | 69000 | 69000 | 68700 | 1238 |
| 613 | 20240327 | 091200 | 3085291400 | 68700 | 69000 | 69000 | 68700 | 1893 |
| 614 | 20240327 | 091100 | 2954841700 | 69100 | 69000 | 69100 | 68700 | 1231 |
| 615 | 20240327 | 091000 | 2870001200 | 68900 | 69200 | 69300 | 68800 | 994 |
| 616 | 20240327 | 090900 | 2801364200 | 69300 | 69000 | 69400 | 68800 | 1052 |
| 617 | 20240327 | 090800 | 2728606200 | 69000 | 68800 | 69200 | 68600 | 1350 |
| 618 | 20240327 | 090700 | 2635682700 | 68800 | 68800 | 69300 | 68800 | 2797 |
| 619 | 20240327 | 090600 | 2442573000 | 68800 | 69100 | 69600 | 68600 | 4463 |
| 620 | 20240327 | 090500 | 2134777900 | 69500 | 69600 | 69900 | 69000 | 3301 |
| 621 | 20240327 | 090400 | 1905710100 | 69700 | 69900 | 69900 | 69400 | 2930 |
| 622 | 20240327 | 090300 | 1701417700 | 69900 | 69700 | 69900 | 69500 | 3161 |
| 623 | 20240327 | 090200 | 1480995500 | 69800 | 69500 | 69900 | 69200 | 3856 |
| 624 | 20240327 | 090100 | 1213023800 | 69400 | 69300 | 70000 | 69200 | 6042 |
| 625 | 20240327 | 090000 | 792263400 | 69300 | 70000 | 70000 | 69000 | 11361 |