35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 19103 |
| 3 | 20240327 | 190200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 4 | 20240327 | 190100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 5 | 20240327 | 190000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 6 | 20240327 | 185900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 7 | 20240327 | 185800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 8 | 20240327 | 185700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 9 | 20240327 | 185600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 10 | 20240327 | 185500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 11 | 20240327 | 185400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 12 | 20240327 | 185300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 13 | 20240327 | 185200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 14 | 20240327 | 185100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 15 | 20240327 | 185000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 16 | 20240327 | 184900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 17 | 20240327 | 184800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 18 | 20240327 | 184700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 19 | 20240327 | 184600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 20 | 20240327 | 184500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 21 | 20240327 | 184400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 22 | 20240327 | 184300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 23 | 20240327 | 184200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 24 | 20240327 | 184100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 25 | 20240327 | 184000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 26 | 20240327 | 183900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 27 | 20240327 | 183800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 28 | 20240327 | 183700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 29 | 20240327 | 183600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 30 | 20240327 | 183500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 31 | 20240327 | 183400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 32 | 20240327 | 183300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 19103 |
| 33 | 20240327 | 183200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 34 | 20240327 | 183100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 35 | 20240327 | 183000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 36 | 20240327 | 182900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 37 | 20240327 | 182800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 38 | 20240327 | 182700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 39 | 20240327 | 182600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 40 | 20240327 | 182500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 41 | 20240327 | 182400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 42 | 20240327 | 182300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 43 | 20240327 | 182200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 44 | 20240327 | 182100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 45 | 20240327 | 182000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 46 | 20240327 | 181900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 47 | 20240327 | 181800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 48 | 20240327 | 181700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 49 | 20240327 | 181600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 50 | 20240327 | 181500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 51 | 20240327 | 181400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 52 | 20240327 | 181300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 53 | 20240327 | 181200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 54 | 20240327 | 181100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 55 | 20240327 | 181000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 56 | 20240327 | 180900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 57 | 20240327 | 180800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 58 | 20240327 | 180700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 59 | 20240327 | 180600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 60 | 20240327 | 180500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 61 | 20240327 | 180400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 62 | 20240327 | 180300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 19103 |
| 63 | 20240327 | 180200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 64 | 20240327 | 180100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 65 | 20240327 | 180000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 66 | 20240327 | 175900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 67 | 20240327 | 175800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 68 | 20240327 | 175700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 69 | 20240327 | 175600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 70 | 20240327 | 175500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 71 | 20240327 | 175400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 72 | 20240327 | 175300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 73 | 20240327 | 175200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 74 | 20240327 | 175100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 75 | 20240327 | 175000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 76 | 20240327 | 174900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 77 | 20240327 | 174800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 78 | 20240327 | 174700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 79 | 20240327 | 174600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 80 | 20240327 | 174500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 81 | 20240327 | 174400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 82 | 20240327 | 174300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 83 | 20240327 | 174200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 84 | 20240327 | 174100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 85 | 20240327 | 174000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 86 | 20240327 | 173900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 87 | 20240327 | 173800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 88 | 20240327 | 173700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 89 | 20240327 | 173600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 90 | 20240327 | 173500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 91 | 20240327 | 173400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 92 | 20240327 | 173300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 19103 |
| 93 | 20240327 | 173200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 94 | 20240327 | 173100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 95 | 20240327 | 173000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 96 | 20240327 | 172900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 97 | 20240327 | 172800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 98 | 20240327 | 172700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 99 | 20240327 | 172600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 100 | 20240327 | 172500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 101 | 20240327 | 172400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 102 | 20240327 | 172300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 103 | 20240327 | 172200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 104 | 20240327 | 172100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 105 | 20240327 | 172000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 106 | 20240327 | 171900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 107 | 20240327 | 171800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 108 | 20240327 | 171700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 109 | 20240327 | 171600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 110 | 20240327 | 171500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 111 | 20240327 | 171400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 112 | 20240327 | 171300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 113 | 20240327 | 171200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 114 | 20240327 | 171100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 115 | 20240327 | 171000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 116 | 20240327 | 170900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 117 | 20240327 | 170800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 118 | 20240327 | 170700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 119 | 20240327 | 170600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 120 | 20240327 | 170500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 121 | 20240327 | 170400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 122 | 20240327 | 170300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 19103 |
| 123 | 20240327 | 170200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 124 | 20240327 | 170100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 125 | 20240327 | 170000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 126 | 20240327 | 165900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 127 | 20240327 | 165800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 128 | 20240327 | 165700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 129 | 20240327 | 165600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 130 | 20240327 | 165500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 131 | 20240327 | 165400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 132 | 20240327 | 165300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 133 | 20240327 | 165200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 134 | 20240327 | 165100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 135 | 20240327 | 165000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 136 | 20240327 | 164900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 137 | 20240327 | 164800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 138 | 20240327 | 164700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 139 | 20240327 | 164600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 140 | 20240327 | 164500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 141 | 20240327 | 164400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 142 | 20240327 | 164300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 143 | 20240327 | 164200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 144 | 20240327 | 164100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 145 | 20240327 | 164000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 146 | 20240327 | 163900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 147 | 20240327 | 163800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 148 | 20240327 | 163700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 149 | 20240327 | 163600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 150 | 20240327 | 163500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 151 | 20240327 | 163400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 152 | 20240327 | 163300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 19103 |
| 153 | 20240327 | 163200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 154 | 20240327 | 163100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 155 | 20240327 | 163000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 156 | 20240327 | 162900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 157 | 20240327 | 162800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 158 | 20240327 | 162700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 159 | 20240327 | 162600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 160 | 20240327 | 162500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 161 | 20240327 | 162400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 162 | 20240327 | 162300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 163 | 20240327 | 162200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 164 | 20240327 | 162100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 165 | 20240327 | 162000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 166 | 20240327 | 161900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 167 | 20240327 | 161800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 168 | 20240327 | 161700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 169 | 20240327 | 161600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 170 | 20240327 | 161500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 171 | 20240327 | 161400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 172 | 20240327 | 161300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 173 | 20240327 | 161200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 174 | 20240327 | 161100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 175 | 20240327 | 161000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 176 | 20240327 | 160900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 177 | 20240327 | 160800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 178 | 20240327 | 160700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 179 | 20240327 | 160600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 180 | 20240327 | 160500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 181 | 20240327 | 160400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 182 | 20240327 | 160300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 19103 |
| 183 | 20240327 | 160200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 184 | 20240327 | 160100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 185 | 20240327 | 160000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 186 | 20240327 | 155900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 187 | 20240327 | 155800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 188 | 20240327 | 155700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 189 | 20240327 | 155600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 190 | 20240327 | 155500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 191 | 20240327 | 155400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 192 | 20240327 | 155300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 193 | 20240327 | 155200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 194 | 20240327 | 155100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 195 | 20240327 | 155000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 196 | 20240327 | 154900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 197 | 20240327 | 154800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 198 | 20240327 | 154700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 199 | 20240327 | 154600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 200 | 20240327 | 154500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 201 | 20240327 | 154400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 202 | 20240327 | 154300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 203 | 20240327 | 154200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 204 | 20240327 | 154100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 205 | 20240327 | 154000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 206 | 20240327 | 153900 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 207 | 20240327 | 153800 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 208 | 20240327 | 153700 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 209 | 20240327 | 153600 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 210 | 20240327 | 153500 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 211 | 20240327 | 153400 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 212 | 20240327 | 153300 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 19103 |
| 213 | 20240327 | 153200 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 214 | 20240327 | 153100 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 215 | 20240327 | 153000 | 70514956600 | 157700 | 157700 | 157700 | 157700 | 19103 |
| 216 | 20240327 | 152900 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 217 | 20240327 | 152800 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 218 | 20240327 | 152700 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 219 | 20240327 | 152600 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 220 | 20240327 | 152500 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 221 | 20240327 | 152400 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 222 | 20240327 | 152300 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 223 | 20240327 | 152200 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 224 | 20240327 | 152100 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 225 | 20240327 | 152000 | 67502413500 | 158000 | 158000 | 158000 | 158000 | 0 |
| 226 | 20240327 | 151900 | 67502413500 | 158000 | 157900 | 158000 | 157900 | 408 |
| 227 | 20240327 | 151800 | 67437971200 | 157900 | 157900 | 158000 | 157900 | 2428 |
| 228 | 20240327 | 151700 | 67054580500 | 157900 | 157900 | 158000 | 157900 | 4263 |
| 229 | 20240327 | 151600 | 66381443600 | 157900 | 157900 | 158000 | 157900 | 1002 |
| 230 | 20240327 | 151500 | 66223188300 | 157900 | 157900 | 158000 | 157900 | 987 |
| 231 | 20240327 | 151400 | 66067318400 | 157900 | 158000 | 158000 | 157900 | 1534 |
| 232 | 20240327 | 151300 | 65825034900 | 157900 | 157900 | 158000 | 157900 | 1010 |
| 233 | 20240327 | 151200 | 65665551800 | 157900 | 158000 | 158000 | 157900 | 5649 |
| 234 | 20240327 | 151100 | 64773369100 | 157900 | 157900 | 158000 | 157900 | 2114 |
| 235 | 20240327 | 151000 | 64439396300 | 157900 | 157900 | 158000 | 157900 | 885 |
| 236 | 20240327 | 150900 | 64299637800 | 157900 | 158000 | 158100 | 157900 | 1619 |
| 237 | 20240327 | 150800 | 64043852900 | 158000 | 158000 | 158100 | 158000 | 812 |
| 238 | 20240327 | 150700 | 63915511500 | 158100 | 158000 | 158100 | 158000 | 854 |
| 239 | 20240327 | 150600 | 63780537600 | 158000 | 157900 | 158100 | 157900 | 1386 |
| 240 | 20240327 | 150500 | 63561559500 | 157900 | 157900 | 158000 | 157900 | 640 |
| 241 | 20240327 | 150400 | 63460474400 | 157900 | 157900 | 158100 | 157800 | 3336 |
| 242 | 20240327 | 150300 | 62933624000 | 157800 | 157800 | 157900 | 157800 | 777 |
| 243 | 20240327 | 150200 | 62810998900 | 157800 | 157700 | 157900 | 157700 | 357 |
| 244 | 20240327 | 150100 | 62754651500 | 157900 | 157500 | 157900 | 157500 | 2261 |
| 245 | 20240327 | 150000 | 62398319600 | 157500 | 157500 | 157600 | 157500 | 731 |
| 246 | 20240327 | 145900 | 62283179800 | 157500 | 157500 | 157600 | 157500 | 745 |
| 247 | 20240327 | 145800 | 62165823100 | 157500 | 157800 | 157900 | 157500 | 1029 |
| 248 | 20240327 | 145700 | 62003651500 | 157800 | 157500 | 157900 | 157400 | 2502 |
| 249 | 20240327 | 145600 | 61609339200 | 157400 | 157900 | 157900 | 157400 | 1256 |
| 250 | 20240327 | 145500 | 61411283800 | 157900 | 158000 | 158000 | 157900 | 1070 |
| 251 | 20240327 | 145400 | 61242264200 | 158000 | 157900 | 158100 | 157900 | 3090 |
| 252 | 20240327 | 145300 | 60754154900 | 157900 | 158000 | 158000 | 157900 | 604 |
| 253 | 20240327 | 145200 | 60658776800 | 157900 | 157700 | 158000 | 157600 | 4911 |
| 254 | 20240327 | 145100 | 59883855300 | 157600 | 157700 | 157700 | 157600 | 803 |
| 255 | 20240327 | 145000 | 59757282400 | 157700 | 157500 | 157700 | 157500 | 1359 |
| 256 | 20240327 | 144900 | 59543111500 | 157600 | 157200 | 157600 | 157200 | 2482 |
| 257 | 20240327 | 144800 | 59152453400 | 157200 | 157200 | 157300 | 157200 | 1023 |
| 258 | 20240327 | 144700 | 58991609100 | 157200 | 157200 | 157300 | 157200 | 813 |
| 259 | 20240327 | 144600 | 58863798900 | 157200 | 157300 | 157300 | 157200 | 725 |
| 260 | 20240327 | 144500 | 58749822500 | 157200 | 157200 | 157300 | 157200 | 517 |
| 261 | 20240327 | 144400 | 58668546300 | 157200 | 157200 | 157300 | 157200 | 1335 |
| 262 | 20240327 | 144300 | 58458599200 | 157200 | 157200 | 157300 | 157200 | 1180 |
| 263 | 20240327 | 144200 | 58273027000 | 157300 | 157200 | 157300 | 157100 | 1969 |
| 264 | 20240327 | 144100 | 57963546900 | 157100 | 157200 | 157300 | 157100 | 2418 |
| 265 | 20240327 | 144000 | 57583518100 | 157200 | 157200 | 157300 | 157200 | 999 |
| 266 | 20240327 | 143900 | 57426471100 | 157200 | 157200 | 157300 | 157200 | 931 |
| 267 | 20240327 | 143800 | 57280107800 | 157200 | 157200 | 157300 | 157200 | 2223 |
| 268 | 20240327 | 143700 | 56930641400 | 157200 | 157200 | 157300 | 157200 | 981 |
| 269 | 20240327 | 143600 | 56776421300 | 157200 | 157200 | 157300 | 157200 | 990 |
| 270 | 20240327 | 143500 | 56620757700 | 157200 | 157500 | 157500 | 157200 | 2061 |
| 271 | 20240327 | 143400 | 56296452400 | 157400 | 157200 | 157500 | 157200 | 1875 |
| 272 | 20240327 | 143300 | 56001350000 | 157200 | 157100 | 157400 | 157100 | 1236 |
| 273 | 20240327 | 143200 | 55807029700 | 157100 | 157100 | 157200 | 157100 | 816 |
| 274 | 20240327 | 143100 | 55678831600 | 157100 | 157100 | 157200 | 157100 | 560 |
| 275 | 20240327 | 143000 | 55590853000 | 157200 | 157000 | 157200 | 157000 | 1580 |
| 276 | 20240327 | 142900 | 55342601200 | 157000 | 157100 | 157200 | 157000 | 849 |
| 277 | 20240327 | 142800 | 55209218000 | 157100 | 157100 | 157200 | 157100 | 866 |
| 278 | 20240327 | 142700 | 55073164700 | 157100 | 156800 | 157100 | 156800 | 2083 |
| 279 | 20240327 | 142600 | 54746316400 | 156800 | 156800 | 156900 | 156700 | 1542 |
| 280 | 20240327 | 142500 | 54504520900 | 156800 | 156900 | 156900 | 156800 | 989 |
| 281 | 20240327 | 142400 | 54349439600 | 156800 | 156800 | 156900 | 156800 | 6610 |
| 282 | 20240327 | 142300 | 53312971100 | 156900 | 156800 | 156900 | 156800 | 1339 |
| 283 | 20240327 | 142200 | 53102994000 | 156800 | 156800 | 156900 | 156800 | 1807 |
| 284 | 20240327 | 142100 | 52819613200 | 156800 | 156800 | 156900 | 156800 | 1014 |
| 285 | 20240327 | 142000 | 52660615400 | 156800 | 156800 | 156900 | 156800 | 756 |
| 286 | 20240327 | 141900 | 52542065500 | 156800 | 156800 | 157100 | 156800 | 1961 |
| 287 | 20240327 | 141800 | 52234325600 | 156800 | 156900 | 157000 | 156800 | 964 |
| 288 | 20240327 | 141700 | 52083103700 | 156900 | 156900 | 157100 | 156900 | 657 |
| 289 | 20240327 | 141600 | 51979983300 | 156900 | 157000 | 157100 | 156900 | 1857 |
| 290 | 20240327 | 141500 | 51688444400 | 157000 | 157000 | 157100 | 157000 | 1005 |
| 291 | 20240327 | 141400 | 51530649400 | 157000 | 157000 | 157100 | 156900 | 1770 |
| 292 | 20240327 | 141300 | 51252739500 | 157100 | 157000 | 157100 | 157000 | 759 |
| 293 | 20240327 | 141200 | 51133567100 | 157000 | 157000 | 157100 | 156900 | 1745 |
| 294 | 20240327 | 141100 | 50859571600 | 157000 | 157000 | 157100 | 157000 | 1165 |
| 295 | 20240327 | 141000 | 50676662800 | 157000 | 157000 | 157100 | 156900 | 1885 |
| 296 | 20240327 | 140900 | 50380709900 | 157000 | 157100 | 157200 | 157000 | 876 |
| 297 | 20240327 | 140800 | 50243086400 | 157200 | 157200 | 157200 | 157100 | 745 |
| 298 | 20240327 | 140700 | 50126007500 | 157200 | 157000 | 157200 | 157000 | 1653 |
| 299 | 20240327 | 140600 | 49866369200 | 157000 | 157000 | 157100 | 156900 | 2255 |
| 300 | 20240327 | 140500 | 49512331700 | 157000 | 157000 | 157100 | 157000 | 735 |
| 301 | 20240327 | 140400 | 49396917100 | 157000 | 157000 | 157100 | 157000 | 623 |
| 302 | 20240327 | 140300 | 49299096500 | 157000 | 157000 | 157100 | 157000 | 1479 |
| 303 | 20240327 | 140200 | 49066798900 | 157000 | 157000 | 157100 | 157000 | 2145 |
| 304 | 20240327 | 140100 | 48729994500 | 157100 | 157000 | 157100 | 157000 | 534 |
| 305 | 20240327 | 140000 | 48646145800 | 157000 | 157100 | 157100 | 157000 | 538 |
| 306 | 20240327 | 135900 | 48561675900 | 157000 | 157000 | 157100 | 157000 | 988 |
| 307 | 20240327 | 135800 | 48406479000 | 157000 | 157000 | 157100 | 156900 | 1635 |
| 308 | 20240327 | 135700 | 48149772400 | 157000 | 157000 | 157100 | 157000 | 393 |
| 309 | 20240327 | 135600 | 48088068100 | 157000 | 157000 | 157100 | 157000 | 498 |
| 310 | 20240327 | 135500 | 48009861800 | 157000 | 157100 | 157300 | 157000 | 475 |
| 311 | 20240327 | 135400 | 47935232700 | 157100 | 157000 | 157200 | 157000 | 1326 |
| 312 | 20240327 | 135300 | 47726897400 | 157100 | 157000 | 157100 | 157000 | 520 |
| 313 | 20240327 | 135200 | 47645246500 | 157100 | 157000 | 157100 | 157000 | 1302 |
| 314 | 20240327 | 135100 | 47440748400 | 157000 | 157100 | 157100 | 157000 | 656 |
| 315 | 20240327 | 135000 | 47337721100 | 157000 | 157000 | 157100 | 157000 | 725 |
| 316 | 20240327 | 134900 | 47223890500 | 157000 | 157000 | 157100 | 157000 | 425 |
| 317 | 20240327 | 134800 | 47157149800 | 157000 | 157000 | 157100 | 157000 | 865 |
| 318 | 20240327 | 134700 | 47021339500 | 157000 | 157000 | 157100 | 157000 | 1255 |
| 319 | 20240327 | 134600 | 46824300600 | 157100 | 157200 | 157200 | 156700 | 8291 |
| 320 | 20240327 | 134500 | 45522574100 | 157200 | 157300 | 157300 | 157200 | 2002 |
| 321 | 20240327 | 134400 | 45207850600 | 157200 | 157400 | 157400 | 157200 | 1097 |
| 322 | 20240327 | 134300 | 45035283000 | 157500 | 157400 | 157500 | 157400 | 916 |
| 323 | 20240327 | 134200 | 44891066000 | 157400 | 157500 | 157600 | 157400 | 1648 |
| 324 | 20240327 | 134100 | 44631556500 | 157500 | 157500 | 157600 | 157500 | 1568 |
| 325 | 20240327 | 134000 | 44384594100 | 157500 | 157500 | 157600 | 157500 | 1458 |
| 326 | 20240327 | 133900 | 44154951100 | 157500 | 157600 | 157600 | 157500 | 396 |
| 327 | 20240327 | 133800 | 44092578000 | 157600 | 157500 | 157600 | 157500 | 2011 |
| 328 | 20240327 | 133700 | 43775824500 | 157500 | 157500 | 157600 | 157500 | 454 |
| 329 | 20240327 | 133600 | 43704311900 | 157500 | 157600 | 157600 | 157500 | 1735 |
| 330 | 20240327 | 133500 | 43430997100 | 157700 | 157600 | 157700 | 157600 | 220 |
| 331 | 20240327 | 133400 | 43396320100 | 157700 | 157500 | 157700 | 157500 | 1805 |
| 332 | 20240327 | 133300 | 43111916400 | 157600 | 157500 | 157600 | 157500 | 286 |
| 333 | 20240327 | 133200 | 43066868400 | 157500 | 157600 | 157600 | 157400 | 676 |
| 334 | 20240327 | 133100 | 42960390000 | 157600 | 157600 | 157600 | 157500 | 1424 |
| 335 | 20240327 | 133000 | 42736102200 | 157600 | 157500 | 157600 | 157500 | 1378 |
| 336 | 20240327 | 132900 | 42518948900 | 157500 | 157500 | 157600 | 157500 | 1125 |
| 337 | 20240327 | 132800 | 42341706600 | 157500 | 157500 | 157600 | 157500 | 476 |
| 338 | 20240327 | 132700 | 42266727900 | 157500 | 157500 | 157600 | 157500 | 264 |
| 339 | 20240327 | 132600 | 42225144800 | 157500 | 157500 | 157600 | 157500 | 607 |
| 340 | 20240327 | 132500 | 42129539400 | 157500 | 157500 | 157600 | 157500 | 685 |
| 341 | 20240327 | 132400 | 42021639700 | 157600 | 157900 | 157900 | 157500 | 637 |
| 342 | 20240327 | 132300 | 41921149900 | 157800 | 157500 | 157900 | 157500 | 4077 |
| 343 | 20240327 | 132200 | 41278284300 | 157500 | 157500 | 157800 | 157400 | 3937 |
| 344 | 20240327 | 132100 | 40657891800 | 157600 | 157500 | 157700 | 157500 | 2334 |
| 345 | 20240327 | 132000 | 40290149500 | 157600 | 157500 | 157600 | 157500 | 492 |
| 346 | 20240327 | 131900 | 40212649300 | 157500 | 157500 | 157600 | 157500 | 750 |
| 347 | 20240327 | 131800 | 40094518900 | 157500 | 157500 | 157600 | 157500 | 815 |
| 348 | 20240327 | 131700 | 39966146300 | 157500 | 157500 | 157600 | 157400 | 1598 |
| 349 | 20240327 | 131600 | 39714486400 | 157400 | 157400 | 157500 | 157400 | 324 |
| 350 | 20240327 | 131500 | 39663480900 | 157500 | 157400 | 157500 | 157400 | 528 |
| 351 | 20240327 | 131400 | 39580360200 | 157400 | 157400 | 157500 | 157400 | 187 |
| 352 | 20240327 | 131300 | 39550918600 | 157500 | 157400 | 157500 | 157400 | 478 |
| 353 | 20240327 | 131200 | 39475655600 | 157400 | 157300 | 157500 | 157300 | 769 |
| 354 | 20240327 | 131100 | 39354619100 | 157300 | 157300 | 157400 | 157300 | 1330 |
| 355 | 20240327 | 131000 | 39145300200 | 157300 | 157400 | 157400 | 157300 | 570 |
| 356 | 20240327 | 130900 | 39055634900 | 157300 | 157300 | 157400 | 157300 | 783 |
| 357 | 20240327 | 130800 | 38932463500 | 157300 | 157300 | 157400 | 157200 | 2486 |
| 358 | 20240327 | 130700 | 38541531800 | 157400 | 157300 | 157400 | 157200 | 1246 |
| 359 | 20240327 | 130600 | 38345525000 | 157300 | 157300 | 157400 | 157200 | 2390 |
| 360 | 20240327 | 130500 | 37969576700 | 157300 | 157300 | 157400 | 157300 | 136 |
| 361 | 20240327 | 130400 | 37948179000 | 157300 | 157300 | 157400 | 157300 | 399 |
| 362 | 20240327 | 130300 | 37885392000 | 157300 | 157400 | 157500 | 157300 | 322 |
| 363 | 20240327 | 130200 | 37834729400 | 157400 | 157300 | 157400 | 157300 | 3085 |
| 364 | 20240327 | 130100 | 37349372900 | 157300 | 157300 | 157400 | 157200 | 1578 |
| 365 | 20240327 | 130000 | 37101150000 | 157300 | 157300 | 157400 | 157200 | 1327 |
| 366 | 20240327 | 125900 | 36892414900 | 157400 | 157300 | 157400 | 157300 | 466 |
| 367 | 20240327 | 125800 | 36819105800 | 157300 | 157400 | 157500 | 157300 | 1203 |
| 368 | 20240327 | 125700 | 36629766700 | 157500 | 157400 | 157500 | 157400 | 179 |
| 369 | 20240327 | 125600 | 36601585600 | 157400 | 157400 | 157500 | 157400 | 1261 |
| 370 | 20240327 | 125500 | 36403009400 | 157400 | 157500 | 157600 | 157400 | 787 |
| 371 | 20240327 | 125400 | 36279076000 | 157500 | 157500 | 157600 | 157500 | 438 |
| 372 | 20240327 | 125300 | 36210086500 | 157500 | 157500 | 157600 | 157500 | 316 |
| 373 | 20240327 | 125200 | 36160312800 | 157500 | 157500 | 157600 | 157500 | 284 |
| 374 | 20240327 | 125100 | 36115577500 | 157500 | 157500 | 157600 | 157500 | 566 |
| 375 | 20240327 | 125000 | 36026422100 | 157500 | 157500 | 157600 | 157500 | 343 |
| 376 | 20240327 | 124900 | 35972385200 | 157500 | 157500 | 157600 | 157500 | 802 |
| 377 | 20240327 | 124800 | 35846033600 | 157500 | 157500 | 157600 | 157500 | 665 |
| 378 | 20240327 | 124700 | 35741284200 | 157500 | 157500 | 157600 | 157500 | 740 |
| 379 | 20240327 | 124600 | 35624724600 | 157500 | 157500 | 157600 | 157500 | 414 |
| 380 | 20240327 | 124500 | 35559513900 | 157500 | 157600 | 157600 | 157500 | 1188 |
| 381 | 20240327 | 124400 | 35372390900 | 157500 | 157500 | 157600 | 157300 | 931 |
| 382 | 20240327 | 124300 | 35225753600 | 157400 | 157300 | 157600 | 157300 | 2873 |
| 383 | 20240327 | 124200 | 34773442900 | 157300 | 157400 | 157400 | 157300 | 2085 |
| 384 | 20240327 | 124100 | 34445420100 | 157400 | 157300 | 157400 | 157300 | 445 |
| 385 | 20240327 | 124000 | 34375408600 | 157300 | 157300 | 157400 | 157300 | 391 |
| 386 | 20240327 | 123900 | 34313897400 | 157400 | 157400 | 157500 | 157300 | 1653 |
| 387 | 20240327 | 123800 | 34053752400 | 157500 | 157400 | 157500 | 157400 | 754 |
| 388 | 20240327 | 123700 | 33935019800 | 157400 | 157400 | 157500 | 157400 | 614 |
| 389 | 20240327 | 123600 | 33838354000 | 157400 | 157500 | 157500 | 157400 | 802 |
| 390 | 20240327 | 123500 | 33712054500 | 157600 | 157500 | 157600 | 157500 | 508 |
| 391 | 20240327 | 123400 | 33632042300 | 157500 | 157500 | 157600 | 157500 | 305 |
| 392 | 20240327 | 123300 | 33583998700 | 157500 | 157600 | 157700 | 157500 | 424 |
| 393 | 20240327 | 123200 | 33517205900 | 157600 | 157600 | 157700 | 157600 | 378 |
| 394 | 20240327 | 123100 | 33457630200 | 157700 | 157800 | 157900 | 157600 | 564 |
| 395 | 20240327 | 123000 | 33368660600 | 157800 | 158000 | 158100 | 157800 | 812 |
| 396 | 20240327 | 122900 | 33240383200 | 158000 | 158000 | 158100 | 158000 | 339 |
| 397 | 20240327 | 122800 | 33186814100 | 158100 | 158000 | 158100 | 158000 | 436 |
| 398 | 20240327 | 122700 | 33117921500 | 158000 | 158000 | 158200 | 158000 | 1215 |
| 399 | 20240327 | 122600 | 32925849300 | 158000 | 158000 | 158100 | 158000 | 318 |
| 400 | 20240327 | 122500 | 32875594900 | 158000 | 158000 | 158100 | 157700 | 557 |
| 401 | 20240327 | 122400 | 32787587800 | 158000 | 158000 | 158100 | 158000 | 705 |
| 402 | 20240327 | 122300 | 32676188900 | 158000 | 158000 | 158100 | 157500 | 4562 |
| 403 | 20240327 | 122200 | 31955664600 | 158000 | 157800 | 158100 | 157800 | 1704 |
| 404 | 20240327 | 122100 | 31686537300 | 157800 | 157600 | 157900 | 157600 | 1235 |
| 405 | 20240327 | 122000 | 31491751300 | 157600 | 157600 | 157700 | 157400 | 3349 |
| 406 | 20240327 | 121900 | 30964197600 | 157600 | 157600 | 157700 | 157600 | 1034 |
| 407 | 20240327 | 121800 | 30801215400 | 157600 | 157700 | 157700 | 157600 | 502 |
| 408 | 20240327 | 121700 | 30722091100 | 157700 | 157600 | 157700 | 157600 | 386 |
| 409 | 20240327 | 121600 | 30661229500 | 157700 | 157700 | 157700 | 157600 | 408 |
| 410 | 20240327 | 121500 | 30596914500 | 157700 | 157600 | 157700 | 157600 | 418 |
| 411 | 20240327 | 121400 | 30531034000 | 157600 | 157600 | 157700 | 157600 | 787 |
| 412 | 20240327 | 121300 | 30406983100 | 157600 | 157600 | 157700 | 157600 | 194 |
| 413 | 20240327 | 121200 | 30376403600 | 157600 | 157600 | 157700 | 157600 | 356 |
| 414 | 20240327 | 121100 | 30320296500 | 157600 | 157800 | 157900 | 157600 | 826 |
| 415 | 20240327 | 121000 | 30190025500 | 157800 | 157900 | 158000 | 157800 | 1384 |
| 416 | 20240327 | 120900 | 29971515400 | 157800 | 157500 | 157800 | 157500 | 1184 |
| 417 | 20240327 | 120800 | 29784860900 | 157500 | 157500 | 157600 | 157500 | 913 |
| 418 | 20240327 | 120700 | 29641061100 | 157500 | 157500 | 157600 | 157500 | 493 |
| 419 | 20240327 | 120600 | 29563406600 | 157600 | 157500 | 157600 | 157500 | 434 |
| 420 | 20240327 | 120500 | 29495045300 | 157500 | 157500 | 157600 | 157500 | 1106 |
| 421 | 20240327 | 120400 | 29320846400 | 157500 | 157600 | 157700 | 157500 | 970 |
| 422 | 20240327 | 120300 | 29167999200 | 157600 | 157800 | 157900 | 157600 | 1693 |
| 423 | 20240327 | 120200 | 28901022400 | 157900 | 157900 | 158000 | 157800 | 574 |
| 424 | 20240327 | 120100 | 28810422400 | 157900 | 157900 | 158000 | 157900 | 218 |
| 425 | 20240327 | 120000 | 28775995500 | 157900 | 158000 | 158100 | 157900 | 584 |
| 426 | 20240327 | 115900 | 28683753000 | 158000 | 158000 | 158100 | 158000 | 1081 |
| 427 | 20240327 | 115800 | 28512951100 | 158000 | 158000 | 158100 | 158000 | 358 |
| 428 | 20240327 | 115700 | 28456384500 | 158000 | 158100 | 158100 | 158000 | 484 |
| 429 | 20240327 | 115600 | 28379908600 | 158000 | 157900 | 158000 | 157800 | 2348 |
| 430 | 20240327 | 115500 | 28009147900 | 157900 | 157900 | 158000 | 157900 | 1440 |
| 431 | 20240327 | 115400 | 27781767700 | 157900 | 158000 | 158100 | 157900 | 1221 |
| 432 | 20240327 | 115300 | 27588841500 | 158000 | 158000 | 158100 | 158000 | 1458 |
| 433 | 20240327 | 115200 | 27358462200 | 158000 | 158000 | 158100 | 158000 | 2739 |
| 434 | 20240327 | 115100 | 26925669300 | 158000 | 158100 | 158100 | 157900 | 4000 |
| 435 | 20240327 | 115000 | 26293662100 | 158000 | 158000 | 158100 | 158000 | 176 |
| 436 | 20240327 | 114900 | 26265849900 | 158100 | 158000 | 158100 | 158000 | 1193 |
| 437 | 20240327 | 114800 | 26077323400 | 158100 | 158000 | 158100 | 158000 | 357 |
| 438 | 20240327 | 114700 | 26020912500 | 158000 | 158000 | 158100 | 158000 | 541 |
| 439 | 20240327 | 114600 | 25935422800 | 158000 | 158000 | 158100 | 158000 | 503 |
| 440 | 20240327 | 114500 | 25855940200 | 158000 | 158000 | 158100 | 158000 | 416 |
| 441 | 20240327 | 114400 | 25790202200 | 158000 | 158100 | 158100 | 158000 | 443 |
| 442 | 20240327 | 114300 | 25720185700 | 158000 | 158000 | 158100 | 158000 | 643 |
| 443 | 20240327 | 114200 | 25618582700 | 158100 | 158000 | 158100 | 158000 | 613 |
| 444 | 20240327 | 114100 | 25521717400 | 158100 | 158000 | 158100 | 158000 | 916 |
| 445 | 20240327 | 114000 | 25376978800 | 158000 | 158000 | 158100 | 158000 | 1125 |
| 446 | 20240327 | 113900 | 25199208900 | 158000 | 158100 | 158100 | 158000 | 1821 |
| 447 | 20240327 | 113800 | 24911421300 | 158000 | 158000 | 158100 | 158000 | 504 |
| 448 | 20240327 | 113700 | 24831779200 | 158000 | 158000 | 158100 | 158000 | 951 |
| 449 | 20240327 | 113600 | 24681515100 | 158100 | 158100 | 158100 | 158000 | 505 |
| 450 | 20240327 | 113500 | 24601720500 | 158100 | 158000 | 158300 | 158000 | 1316 |
| 451 | 20240327 | 113400 | 24393682600 | 158000 | 158000 | 158100 | 158000 | 1084 |
| 452 | 20240327 | 113300 | 24222394500 | 158000 | 158300 | 158300 | 158000 | 429 |
| 453 | 20240327 | 113200 | 24154542600 | 158300 | 158300 | 158400 | 158300 | 273 |
| 454 | 20240327 | 113100 | 24111321500 | 158300 | 158000 | 158400 | 158000 | 663 |
| 455 | 20240327 | 113000 | 24006371000 | 158100 | 158100 | 158100 | 157900 | 812 |
| 456 | 20240327 | 112900 | 23878044700 | 158000 | 158200 | 158200 | 158000 | 667 |
| 457 | 20240327 | 112800 | 23772583800 | 158100 | 158100 | 158200 | 158100 | 187 |
| 458 | 20240327 | 112700 | 23743014600 | 158100 | 158300 | 158300 | 158100 | 537 |
| 459 | 20240327 | 112600 | 23658074600 | 158300 | 158300 | 158400 | 158000 | 1145 |
| 460 | 20240327 | 112500 | 23476932300 | 158400 | 158200 | 158400 | 158200 | 218 |
| 461 | 20240327 | 112400 | 23442416100 | 158200 | 158000 | 158300 | 158000 | 2636 |
| 462 | 20240327 | 112300 | 23025831700 | 158100 | 158000 | 158100 | 158000 | 382 |
| 463 | 20240327 | 112200 | 22965473300 | 158000 | 158000 | 158100 | 158000 | 1539 |
| 464 | 20240327 | 112100 | 22722265200 | 158000 | 158000 | 158100 | 158000 | 731 |
| 465 | 20240327 | 112000 | 22606752100 | 158100 | 158000 | 158100 | 158000 | 375 |
| 466 | 20240327 | 111900 | 22547491700 | 158000 | 158000 | 158100 | 157900 | 3110 |
| 467 | 20240327 | 111800 | 22056116700 | 158100 | 158100 | 158200 | 157900 | 5215 |
| 468 | 20240327 | 111700 | 21232005400 | 158200 | 158100 | 158200 | 158000 | 1777 |
| 469 | 20240327 | 111600 | 20951080600 | 158100 | 158100 | 158200 | 158100 | 293 |
| 470 | 20240327 | 111500 | 20904751200 | 158200 | 158200 | 158200 | 158000 | 2829 |
| 471 | 20240327 | 111400 | 20457432800 | 158300 | 158300 | 158400 | 158200 | 706 |
| 472 | 20240327 | 111300 | 20345705600 | 158300 | 158300 | 158400 | 158200 | 738 |
| 473 | 20240327 | 111200 | 20228878400 | 158300 | 158400 | 158500 | 158300 | 507 |
| 474 | 20240327 | 111100 | 20148580000 | 158400 | 158500 | 158600 | 158400 | 957 |
| 475 | 20240327 | 111000 | 19996940500 | 158600 | 158500 | 158600 | 158500 | 778 |
| 476 | 20240327 | 110900 | 19873614700 | 158500 | 158600 | 158600 | 158500 | 343 |
| 477 | 20240327 | 110800 | 19819245600 | 158500 | 158500 | 158600 | 158500 | 1110 |
| 478 | 20240327 | 110700 | 19643305200 | 158500 | 158500 | 158600 | 158500 | 447 |
| 479 | 20240327 | 110600 | 19572450400 | 158500 | 158500 | 158600 | 158500 | 522 |
| 480 | 20240327 | 110500 | 19489709000 | 158500 | 158600 | 158700 | 158500 | 1882 |
| 481 | 20240327 | 110400 | 19191386200 | 158600 | 158600 | 158700 | 158600 | 643 |
| 482 | 20240327 | 110300 | 19089399600 | 158600 | 158600 | 158700 | 158600 | 281 |
| 483 | 20240327 | 110200 | 19044829900 | 158600 | 158500 | 158700 | 158500 | 1088 |
| 484 | 20240327 | 110100 | 18872304900 | 158500 | 158500 | 158600 | 158500 | 1199 |
| 485 | 20240327 | 110000 | 18682246400 | 158500 | 158500 | 158600 | 158500 | 294 |
| 486 | 20240327 | 105900 | 18635637600 | 158500 | 158500 | 158600 | 158500 | 578 |
| 487 | 20240327 | 105800 | 18544014000 | 158500 | 158500 | 158600 | 158500 | 765 |
| 488 | 20240327 | 105700 | 18422747700 | 158500 | 158500 | 158600 | 158500 | 596 |
| 489 | 20240327 | 105600 | 18328270200 | 158500 | 158500 | 158600 | 158500 | 982 |
| 490 | 20240327 | 105500 | 18172581900 | 158500 | 158500 | 158600 | 158500 | 578 |
| 491 | 20240327 | 105400 | 18080960700 | 158500 | 158500 | 158700 | 158400 | 4610 |
| 492 | 20240327 | 105300 | 17349994000 | 158500 | 158500 | 158600 | 158500 | 1093 |
| 493 | 20240327 | 105200 | 17176749800 | 158500 | 158500 | 158600 | 158400 | 1582 |
| 494 | 20240327 | 105100 | 16925999700 | 158500 | 158500 | 158600 | 158500 | 585 |
| 495 | 20240327 | 105000 | 16833270400 | 158500 | 158700 | 158700 | 158300 | 1502 |
| 496 | 20240327 | 104900 | 16595109300 | 158600 | 158600 | 158700 | 158600 | 440 |
| 497 | 20240327 | 104800 | 16525319400 | 158600 | 158500 | 158700 | 158200 | 2346 |
| 498 | 20240327 | 104700 | 16153439500 | 158500 | 158500 | 158600 | 158500 | 1045 |
| 499 | 20240327 | 104600 | 15987792100 | 158500 | 158500 | 158600 | 158100 | 3478 |
| 500 | 20240327 | 104500 | 15436569100 | 158500 | 158300 | 158600 | 158200 | 3918 |
| 501 | 20240327 | 104400 | 14815657300 | 158300 | 158400 | 158600 | 158200 | 6268 |
| 502 | 20240327 | 104300 | 13823070500 | 158400 | 158500 | 158600 | 158400 | 2534 |
| 503 | 20240327 | 104200 | 13421520100 | 158600 | 158500 | 158600 | 158500 | 577 |
| 504 | 20240327 | 104100 | 13330061900 | 158500 | 158600 | 158600 | 158500 | 360 |
| 505 | 20240327 | 104000 | 13272995900 | 158500 | 158600 | 158700 | 158500 | 581 |
| 506 | 20240327 | 103900 | 13180864300 | 158700 | 158700 | 158700 | 158600 | 1348 |
| 507 | 20240327 | 103800 | 12966987500 | 158700 | 158700 | 158800 | 158700 | 178 |
| 508 | 20240327 | 103700 | 12938733700 | 158700 | 158700 | 158800 | 158700 | 250 |
| 509 | 20240327 | 103600 | 12899056200 | 158700 | 158600 | 158800 | 158600 | 592 |
| 510 | 20240327 | 103500 | 12805103600 | 158600 | 158800 | 158800 | 158600 | 505 |
| 511 | 20240327 | 103400 | 12724974900 | 158700 | 158900 | 159000 | 158700 | 444 |
| 512 | 20240327 | 103300 | 12654451000 | 158900 | 158900 | 159000 | 158900 | 337 |
| 513 | 20240327 | 103200 | 12600898600 | 158900 | 158900 | 159000 | 158900 | 188 |
| 514 | 20240327 | 103100 | 12571020100 | 158900 | 158900 | 159000 | 158700 | 511 |
| 515 | 20240327 | 103000 | 12489830500 | 159000 | 159000 | 159100 | 158900 | 197 |
| 516 | 20240327 | 102900 | 12458512800 | 159100 | 159000 | 159100 | 159000 | 173 |
| 517 | 20240327 | 102800 | 12431003800 | 159100 | 159200 | 159300 | 159000 | 389 |
| 518 | 20240327 | 102700 | 12369088200 | 159300 | 159200 | 159300 | 159200 | 351 |
| 519 | 20240327 | 102600 | 12313206700 | 159200 | 158800 | 159300 | 158800 | 641 |
| 520 | 20240327 | 102500 | 12211250800 | 158800 | 158900 | 159000 | 158800 | 330 |
| 521 | 20240327 | 102400 | 12158819100 | 158900 | 159000 | 159100 | 158600 | 997 |
| 522 | 20240327 | 102300 | 12000383700 | 159000 | 159100 | 159100 | 159000 | 318 |
| 523 | 20240327 | 102200 | 11949817500 | 159000 | 158900 | 159100 | 158900 | 678 |
| 524 | 20240327 | 102100 | 11842019200 | 158900 | 159100 | 159200 | 158900 | 911 |
| 525 | 20240327 | 102000 | 11697117400 | 159100 | 159300 | 159300 | 159100 | 543 |
| 526 | 20240327 | 101900 | 11610671000 | 159200 | 159200 | 159300 | 159200 | 131 |
| 527 | 20240327 | 101800 | 11589813400 | 159200 | 159300 | 159400 | 159100 | 863 |
| 528 | 20240327 | 101700 | 11452427300 | 159300 | 159600 | 159700 | 159300 | 2433 |
| 529 | 20240327 | 101600 | 11064272000 | 159600 | 159300 | 159600 | 159200 | 957 |
| 530 | 20240327 | 101500 | 10911703300 | 159200 | 159000 | 159300 | 158900 | 799 |
| 531 | 20240327 | 101400 | 10784636400 | 158900 | 158800 | 159000 | 158700 | 734 |
| 532 | 20240327 | 101300 | 10668049700 | 158800 | 158900 | 159200 | 158700 | 884 |
| 533 | 20240327 | 101200 | 10527507100 | 159000 | 158600 | 159000 | 158600 | 705 |
| 534 | 20240327 | 101100 | 10415577900 | 158600 | 158800 | 158900 | 158600 | 325 |
| 535 | 20240327 | 101000 | 10363972700 | 158900 | 158800 | 158900 | 158800 | 100 |
| 536 | 20240327 | 100900 | 10348088300 | 158800 | 158600 | 159200 | 158600 | 1279 |
| 537 | 20240327 | 100800 | 10144897500 | 158700 | 158900 | 158900 | 158600 | 969 |
| 538 | 20240327 | 100700 | 9991004500 | 158900 | 159000 | 159000 | 158900 | 243 |
| 539 | 20240327 | 100600 | 9952389300 | 159000 | 158800 | 159500 | 158800 | 1631 |
| 540 | 20240327 | 100500 | 9692743800 | 158900 | 159000 | 159100 | 158800 | 733 |
| 541 | 20240327 | 100400 | 9576191900 | 159000 | 159000 | 159000 | 158900 | 691 |
| 542 | 20240327 | 100300 | 9466338200 | 159000 | 158800 | 159000 | 158800 | 552 |
| 543 | 20240327 | 100200 | 9378636100 | 158800 | 158700 | 158800 | 158700 | 639 |
| 544 | 20240327 | 100100 | 9277189600 | 158700 | 158600 | 158800 | 158600 | 498 |
| 545 | 20240327 | 100000 | 9198174400 | 158600 | 158600 | 158700 | 158500 | 535 |
| 546 | 20240327 | 095900 | 9113339600 | 158600 | 158500 | 158600 | 158500 | 161 |
| 547 | 20240327 | 095800 | 9087814300 | 158500 | 158600 | 158700 | 158500 | 531 |
| 548 | 20240327 | 095700 | 9003600200 | 158600 | 158600 | 158700 | 158600 | 178 |
| 549 | 20240327 | 095600 | 8975367000 | 158600 | 158600 | 158700 | 158500 | 679 |
| 550 | 20240327 | 095500 | 8867674500 | 158500 | 158500 | 158600 | 158500 | 225 |
| 551 | 20240327 | 095400 | 8832008400 | 158500 | 158500 | 158600 | 158500 | 1102 |
| 552 | 20240327 | 095300 | 8657339100 | 158600 | 158600 | 158600 | 158500 | 714 |
| 553 | 20240327 | 095200 | 8544109700 | 158600 | 158700 | 158700 | 158600 | 74 |
| 554 | 20240327 | 095100 | 8532371600 | 158700 | 158800 | 158900 | 158500 | 531 |
| 555 | 20240327 | 095000 | 8448132100 | 158900 | 158600 | 158900 | 158600 | 317 |
| 556 | 20240327 | 094900 | 8397815800 | 158600 | 158700 | 158900 | 158600 | 450 |
| 557 | 20240327 | 094800 | 8326377100 | 158600 | 158600 | 158700 | 158500 | 749 |
| 558 | 20240327 | 094700 | 8207588500 | 158600 | 158500 | 158600 | 158500 | 826 |
| 559 | 20240327 | 094600 | 8076658300 | 158500 | 158500 | 158600 | 158500 | 269 |
| 560 | 20240327 | 094500 | 8034019400 | 158600 | 158600 | 158700 | 158500 | 381 |
| 561 | 20240327 | 094400 | 7973592100 | 158600 | 158900 | 158900 | 158600 | 422 |
| 562 | 20240327 | 094300 | 7906602800 | 158900 | 159000 | 159000 | 158900 | 261 |
| 563 | 20240327 | 094200 | 7865108000 | 159000 | 158700 | 159000 | 158700 | 536 |
| 564 | 20240327 | 094100 | 7780017500 | 158800 | 158900 | 159000 | 158700 | 433 |
| 565 | 20240327 | 094000 | 7711188100 | 158800 | 158900 | 159000 | 158600 | 976 |
| 566 | 20240327 | 093900 | 7556185500 | 158900 | 159600 | 159600 | 158900 | 624 |
| 567 | 20240327 | 093800 | 7456763200 | 159600 | 159300 | 159800 | 159200 | 1469 |
| 568 | 20240327 | 093700 | 7222385500 | 159200 | 158900 | 159300 | 158900 | 1144 |
| 569 | 20240327 | 093600 | 7040421500 | 158900 | 158500 | 158900 | 158500 | 1212 |
| 570 | 20240327 | 093500 | 6848159700 | 158600 | 158500 | 158600 | 158500 | 1622 |
| 571 | 20240327 | 093400 | 6591053300 | 158500 | 158600 | 158600 | 158500 | 109 |
| 572 | 20240327 | 093300 | 6573772500 | 158500 | 158500 | 158600 | 158500 | 43 |
| 573 | 20240327 | 093200 | 6566956200 | 158500 | 158500 | 158600 | 158500 | 921 |
| 574 | 20240327 | 093100 | 6420967100 | 158500 | 158600 | 158600 | 158500 | 963 |
| 575 | 20240327 | 093000 | 6268318400 | 158500 | 158600 | 158600 | 158500 | 549 |
| 576 | 20240327 | 092900 | 6181294500 | 158600 | 158500 | 158600 | 158500 | 50 |
| 577 | 20240327 | 092800 | 6173366700 | 158500 | 158500 | 158600 | 158500 | 266 |
| 578 | 20240327 | 092700 | 6131202600 | 158600 | 158500 | 158600 | 158500 | 214 |
| 579 | 20240327 | 092600 | 6097265700 | 158600 | 158600 | 158600 | 158500 | 1105 |
| 580 | 20240327 | 092500 | 5922114100 | 158600 | 158700 | 158700 | 158500 | 484 |
| 581 | 20240327 | 092400 | 5845367600 | 158600 | 158700 | 158900 | 158600 | 1959 |
| 582 | 20240327 | 092300 | 5534351500 | 158700 | 158700 | 158800 | 158700 | 324 |
| 583 | 20240327 | 092200 | 5482930100 | 158700 | 158700 | 158800 | 158700 | 242 |
| 584 | 20240327 | 092100 | 5444522800 | 158700 | 158500 | 158700 | 158400 | 1979 |
| 585 | 20240327 | 092000 | 5130854600 | 158500 | 158700 | 158800 | 158500 | 1211 |
| 586 | 20240327 | 091900 | 4938740400 | 158700 | 158700 | 158800 | 158700 | 283 |
| 587 | 20240327 | 091800 | 4893815400 | 158700 | 158800 | 158800 | 158700 | 183 |
| 588 | 20240327 | 091700 | 4864772100 | 158800 | 158800 | 158800 | 158700 | 56 |
| 589 | 20240327 | 091600 | 4855881900 | 158800 | 158700 | 159100 | 158700 | 2408 |
| 590 | 20240327 | 091500 | 4472996800 | 158700 | 158600 | 159000 | 158500 | 2159 |
| 591 | 20240327 | 091400 | 4130368200 | 158600 | 158500 | 158700 | 158400 | 1935 |
| 592 | 20240327 | 091300 | 3823634500 | 158600 | 158600 | 158600 | 158400 | 819 |
| 593 | 20240327 | 091200 | 3693818700 | 158600 | 158900 | 158900 | 158400 | 3256 |
| 594 | 20240327 | 091100 | 3177440300 | 158900 | 159000 | 159100 | 158800 | 473 |
| 595 | 20240327 | 091000 | 3102252000 | 159000 | 158800 | 159200 | 158800 | 659 |
| 596 | 20240327 | 090900 | 2997406500 | 159000 | 158900 | 159000 | 158600 | 1241 |
| 597 | 20240327 | 090800 | 2800497000 | 158900 | 158500 | 159000 | 158500 | 1750 |
| 598 | 20240327 | 090700 | 2522866200 | 158600 | 158600 | 158700 | 158500 | 536 |
| 599 | 20240327 | 090600 | 2437855800 | 158600 | 158800 | 158800 | 158500 | 919 |
| 600 | 20240327 | 090500 | 2292099100 | 158800 | 159000 | 159200 | 158700 | 1193 |
| 601 | 20240327 | 090400 | 2102562700 | 158900 | 159300 | 159500 | 158900 | 937 |
| 602 | 20240327 | 090300 | 1953333800 | 159300 | 158700 | 159500 | 158700 | 540 |
| 603 | 20240327 | 090200 | 1867447400 | 158700 | 158500 | 159000 | 158500 | 2091 |
| 604 | 20240327 | 090100 | 1535576000 | 158500 | 159600 | 159600 | 158300 | 1551 |
| 605 | 20240327 | 090000 | 1289254000 | 159500 | 158500 | 159800 | 158400 | 8127 |