35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 32376 |
| 3 | 20240328 | 190200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 4 | 20240328 | 190100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 5 | 20240328 | 190000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 6 | 20240328 | 185900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 7 | 20240328 | 185800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 8 | 20240328 | 185700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 9 | 20240328 | 185600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 10 | 20240328 | 185500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 11 | 20240328 | 185400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 12 | 20240328 | 185300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 13 | 20240328 | 185200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 14 | 20240328 | 185100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 15 | 20240328 | 185000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 16 | 20240328 | 184900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 17 | 20240328 | 184800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 18 | 20240328 | 184700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 19 | 20240328 | 184600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 20 | 20240328 | 184500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 21 | 20240328 | 184400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 22 | 20240328 | 184300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 23 | 20240328 | 184200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 24 | 20240328 | 184100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 25 | 20240328 | 184000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 26 | 20240328 | 183900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 27 | 20240328 | 183800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 28 | 20240328 | 183700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 29 | 20240328 | 183600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 30 | 20240328 | 183500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 31 | 20240328 | 183400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 32 | 20240328 | 183300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 32376 |
| 33 | 20240328 | 183200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 34 | 20240328 | 183100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 35 | 20240328 | 183000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 36 | 20240328 | 182900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 37 | 20240328 | 182800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 38 | 20240328 | 182700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 39 | 20240328 | 182600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 40 | 20240328 | 182500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 41 | 20240328 | 182400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 42 | 20240328 | 182300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 43 | 20240328 | 182200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 44 | 20240328 | 182100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 45 | 20240328 | 182000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 46 | 20240328 | 181900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 47 | 20240328 | 181800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 48 | 20240328 | 181700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 49 | 20240328 | 181600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 50 | 20240328 | 181500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 51 | 20240328 | 181400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 52 | 20240328 | 181300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 53 | 20240328 | 181200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 54 | 20240328 | 181100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 55 | 20240328 | 181000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 56 | 20240328 | 180900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 57 | 20240328 | 180800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 58 | 20240328 | 180700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 59 | 20240328 | 180600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 60 | 20240328 | 180500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 61 | 20240328 | 180400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 62 | 20240328 | 180300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 32376 |
| 63 | 20240328 | 180200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 64 | 20240328 | 180100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 65 | 20240328 | 180000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 66 | 20240328 | 175900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 67 | 20240328 | 175800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 68 | 20240328 | 175700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 69 | 20240328 | 175600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 70 | 20240328 | 175500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 71 | 20240328 | 175400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 72 | 20240328 | 175300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 73 | 20240328 | 175200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 74 | 20240328 | 175100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 75 | 20240328 | 175000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 76 | 20240328 | 174900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 77 | 20240328 | 174800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 78 | 20240328 | 174700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 79 | 20240328 | 174600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 80 | 20240328 | 174500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 81 | 20240328 | 174400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 82 | 20240328 | 174300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 83 | 20240328 | 174200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 84 | 20240328 | 174100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 85 | 20240328 | 174000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 86 | 20240328 | 173900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 87 | 20240328 | 173800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 88 | 20240328 | 173700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 89 | 20240328 | 173600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 90 | 20240328 | 173500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 91 | 20240328 | 173400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 92 | 20240328 | 173300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 32376 |
| 93 | 20240328 | 173200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 94 | 20240328 | 173100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 95 | 20240328 | 173000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 96 | 20240328 | 172900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 97 | 20240328 | 172800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 98 | 20240328 | 172700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 99 | 20240328 | 172600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 100 | 20240328 | 172500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 101 | 20240328 | 172400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 102 | 20240328 | 172300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 103 | 20240328 | 172200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 104 | 20240328 | 172100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 105 | 20240328 | 172000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 106 | 20240328 | 171900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 107 | 20240328 | 171800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 108 | 20240328 | 171700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 109 | 20240328 | 171600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 110 | 20240328 | 171500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 111 | 20240328 | 171400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 112 | 20240328 | 171300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 113 | 20240328 | 171200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 114 | 20240328 | 171100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 115 | 20240328 | 171000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 116 | 20240328 | 170900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 117 | 20240328 | 170800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 118 | 20240328 | 170700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 119 | 20240328 | 170600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 120 | 20240328 | 170500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 121 | 20240328 | 170400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 122 | 20240328 | 170300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 32376 |
| 123 | 20240328 | 170200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 124 | 20240328 | 170100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 125 | 20240328 | 170000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 126 | 20240328 | 165900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 127 | 20240328 | 165800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 128 | 20240328 | 165700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 129 | 20240328 | 165600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 130 | 20240328 | 165500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 131 | 20240328 | 165400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 132 | 20240328 | 165300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 133 | 20240328 | 165200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 134 | 20240328 | 165100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 135 | 20240328 | 165000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 136 | 20240328 | 164900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 137 | 20240328 | 164800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 138 | 20240328 | 164700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 139 | 20240328 | 164600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 140 | 20240328 | 164500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 141 | 20240328 | 164400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 142 | 20240328 | 164300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 143 | 20240328 | 164200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 144 | 20240328 | 164100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 145 | 20240328 | 164000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 146 | 20240328 | 163900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 147 | 20240328 | 163800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 148 | 20240328 | 163700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 149 | 20240328 | 163600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 150 | 20240328 | 163500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 151 | 20240328 | 163400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 152 | 20240328 | 163300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 32376 |
| 153 | 20240328 | 163200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 154 | 20240328 | 163100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 155 | 20240328 | 163000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 156 | 20240328 | 162900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 157 | 20240328 | 162800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 158 | 20240328 | 162700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 159 | 20240328 | 162600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 160 | 20240328 | 162500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 161 | 20240328 | 162400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 162 | 20240328 | 162300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 163 | 20240328 | 162200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 164 | 20240328 | 162100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 165 | 20240328 | 162000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 166 | 20240328 | 161900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 167 | 20240328 | 161800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 168 | 20240328 | 161700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 169 | 20240328 | 161600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 170 | 20240328 | 161500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 171 | 20240328 | 161400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 172 | 20240328 | 161300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 173 | 20240328 | 161200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 174 | 20240328 | 161100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 175 | 20240328 | 161000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 176 | 20240328 | 160900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 177 | 20240328 | 160800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 178 | 20240328 | 160700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 179 | 20240328 | 160600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 180 | 20240328 | 160500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 181 | 20240328 | 160400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 182 | 20240328 | 160300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 32376 |
| 183 | 20240328 | 160200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 184 | 20240328 | 160100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 185 | 20240328 | 160000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 186 | 20240328 | 155900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 187 | 20240328 | 155800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 188 | 20240328 | 155700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 189 | 20240328 | 155600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 190 | 20240328 | 155500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 191 | 20240328 | 155400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 192 | 20240328 | 155300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 193 | 20240328 | 155200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 194 | 20240328 | 155100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 195 | 20240328 | 155000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 196 | 20240328 | 154900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 197 | 20240328 | 154800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 198 | 20240328 | 154700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 199 | 20240328 | 154600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 200 | 20240328 | 154500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 201 | 20240328 | 154400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 202 | 20240328 | 154300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 203 | 20240328 | 154200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 204 | 20240328 | 154100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 205 | 20240328 | 154000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 206 | 20240328 | 153900 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 207 | 20240328 | 153800 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 208 | 20240328 | 153700 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 209 | 20240328 | 153600 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 210 | 20240328 | 153500 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 211 | 20240328 | 153400 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 212 | 20240328 | 153300 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 32376 |
| 213 | 20240328 | 153200 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 214 | 20240328 | 153100 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 215 | 20240328 | 153000 | 59448157700 | 160100 | 160100 | 160100 | 160100 | 32376 |
| 216 | 20240328 | 152900 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 217 | 20240328 | 152800 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 218 | 20240328 | 152700 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 219 | 20240328 | 152600 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 220 | 20240328 | 152500 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 221 | 20240328 | 152400 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 222 | 20240328 | 152300 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 223 | 20240328 | 152200 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 224 | 20240328 | 152100 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 225 | 20240328 | 152000 | 54264760100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 226 | 20240328 | 151900 | 54264760100 | 160000 | 160000 | 160000 | 159800 | 609 |
| 227 | 20240328 | 151800 | 54167350500 | 160000 | 159800 | 160100 | 159800 | 731 |
| 228 | 20240328 | 151700 | 54050406000 | 159900 | 159900 | 160000 | 159800 | 3727 |
| 229 | 20240328 | 151600 | 53454156900 | 159900 | 160100 | 160100 | 159900 | 1044 |
| 230 | 20240328 | 151500 | 53287146900 | 159900 | 159900 | 160100 | 159800 | 3393 |
| 231 | 20240328 | 151400 | 52744415200 | 159900 | 159900 | 160000 | 159900 | 1117 |
| 232 | 20240328 | 151300 | 52565741800 | 159900 | 160000 | 160100 | 159900 | 1330 |
| 233 | 20240328 | 151200 | 52352941000 | 160000 | 159800 | 160100 | 159800 | 2098 |
| 234 | 20240328 | 151100 | 52017271300 | 159800 | 159700 | 159900 | 159700 | 923 |
| 235 | 20240328 | 151000 | 51869772200 | 159700 | 159700 | 159800 | 159600 | 1015 |
| 236 | 20240328 | 150900 | 51707717200 | 159700 | 159600 | 159900 | 159500 | 1077 |
| 237 | 20240328 | 150800 | 51535718400 | 159600 | 159900 | 160000 | 159600 | 1101 |
| 238 | 20240328 | 150700 | 51359756100 | 159900 | 159700 | 160000 | 159700 | 937 |
| 239 | 20240328 | 150600 | 51209948900 | 159700 | 160100 | 160200 | 159700 | 2201 |
| 240 | 20240328 | 150500 | 50857765200 | 160100 | 160000 | 160200 | 160000 | 2350 |
| 241 | 20240328 | 150400 | 50481584500 | 160100 | 159900 | 160100 | 159900 | 1998 |
| 242 | 20240328 | 150300 | 50161873100 | 159900 | 159800 | 160000 | 159800 | 759 |
| 243 | 20240328 | 150200 | 50040482500 | 159800 | 159900 | 160000 | 159800 | 1256 |
| 244 | 20240328 | 150100 | 49839657900 | 159900 | 159900 | 160200 | 159700 | 894 |
| 245 | 20240328 | 150000 | 49696668100 | 159900 | 160200 | 160300 | 159800 | 2414 |
| 246 | 20240328 | 145900 | 49310297300 | 160200 | 160000 | 160300 | 160000 | 3331 |
| 247 | 20240328 | 145800 | 48776863200 | 160100 | 160000 | 160100 | 160000 | 1332 |
| 248 | 20240328 | 145700 | 48563701600 | 160100 | 159900 | 160200 | 159800 | 5507 |
| 249 | 20240328 | 145600 | 47682569000 | 159900 | 159700 | 160000 | 159700 | 4558 |
| 250 | 20240328 | 145500 | 46953857700 | 159700 | 159500 | 159800 | 159400 | 1152 |
| 251 | 20240328 | 145400 | 46769939700 | 159500 | 159600 | 159700 | 159400 | 1117 |
| 252 | 20240328 | 145300 | 46591725700 | 159700 | 159800 | 159800 | 159600 | 1129 |
| 253 | 20240328 | 145200 | 46411387900 | 159700 | 159700 | 159800 | 159700 | 1754 |
| 254 | 20240328 | 145100 | 46131222300 | 159700 | 159400 | 159800 | 159400 | 2456 |
| 255 | 20240328 | 145000 | 45739067300 | 159400 | 159300 | 159600 | 159300 | 875 |
| 256 | 20240328 | 144900 | 45599565700 | 159300 | 159400 | 159500 | 159300 | 1066 |
| 257 | 20240328 | 144800 | 45429660800 | 159400 | 159300 | 159500 | 159300 | 2040 |
| 258 | 20240328 | 144700 | 45104448900 | 159300 | 159400 | 159400 | 159300 | 1088 |
| 259 | 20240328 | 144600 | 44931085500 | 159500 | 159300 | 159500 | 159300 | 968 |
| 260 | 20240328 | 144500 | 44776811300 | 159300 | 159400 | 159600 | 158900 | 2448 |
| 261 | 20240328 | 144400 | 44386840600 | 159400 | 159200 | 159500 | 159200 | 1815 |
| 262 | 20240328 | 144300 | 44097624500 | 159200 | 159100 | 159300 | 159100 | 806 |
| 263 | 20240328 | 144200 | 43969331200 | 159100 | 159100 | 159200 | 159000 | 930 |
| 264 | 20240328 | 144100 | 43821395800 | 159100 | 159100 | 159300 | 159000 | 775 |
| 265 | 20240328 | 144000 | 43698091200 | 159000 | 159200 | 159300 | 159000 | 935 |
| 266 | 20240328 | 143900 | 43549264200 | 159200 | 159300 | 159400 | 159000 | 591 |
| 267 | 20240328 | 143800 | 43455171200 | 159300 | 159100 | 159400 | 159000 | 975 |
| 268 | 20240328 | 143700 | 43299925700 | 159100 | 159300 | 159400 | 159000 | 766 |
| 269 | 20240328 | 143600 | 43177962800 | 159300 | 159400 | 159500 | 159000 | 1018 |
| 270 | 20240328 | 143500 | 43015819900 | 159400 | 159300 | 159600 | 159100 | 852 |
| 271 | 20240328 | 143400 | 42880023300 | 159300 | 159400 | 159700 | 159300 | 2080 |
| 272 | 20240328 | 143300 | 42548265300 | 159400 | 159100 | 159700 | 159100 | 1104 |
| 273 | 20240328 | 143200 | 42372263500 | 159200 | 159400 | 159600 | 158900 | 746 |
| 274 | 20240328 | 143100 | 42253427500 | 159400 | 159500 | 159700 | 159100 | 1100 |
| 275 | 20240328 | 143000 | 42078023800 | 159500 | 159400 | 159600 | 159200 | 1275 |
| 276 | 20240328 | 142900 | 41874731600 | 159400 | 159200 | 159500 | 158900 | 833 |
| 277 | 20240328 | 142800 | 41742134900 | 159200 | 159500 | 159600 | 159000 | 929 |
| 278 | 20240328 | 142700 | 41594280300 | 159500 | 159200 | 159600 | 159100 | 970 |
| 279 | 20240328 | 142600 | 41439711100 | 159300 | 159400 | 159600 | 159100 | 822 |
| 280 | 20240328 | 142500 | 41308713600 | 159400 | 159600 | 159700 | 159300 | 873 |
| 281 | 20240328 | 142400 | 41169507100 | 159600 | 159700 | 159800 | 159500 | 1223 |
| 282 | 20240328 | 142300 | 40974237600 | 159700 | 159000 | 159800 | 159000 | 4738 |
| 283 | 20240328 | 142200 | 40218421400 | 159100 | 159000 | 159300 | 159000 | 869 |
| 284 | 20240328 | 142100 | 40080070400 | 159000 | 159000 | 159300 | 158900 | 1079 |
| 285 | 20240328 | 142000 | 39908407800 | 159100 | 159100 | 159200 | 158900 | 747 |
| 286 | 20240328 | 141900 | 39789590000 | 159000 | 159100 | 159300 | 158900 | 926 |
| 287 | 20240328 | 141800 | 39642278300 | 159100 | 159100 | 159200 | 158800 | 679 |
| 288 | 20240328 | 141700 | 39534292000 | 159100 | 159100 | 159300 | 159100 | 993 |
| 289 | 20240328 | 141600 | 39376199500 | 159100 | 159000 | 159300 | 158700 | 1386 |
| 290 | 20240328 | 141500 | 39155728300 | 159000 | 158800 | 159000 | 158800 | 866 |
| 291 | 20240328 | 141400 | 39018110700 | 158800 | 158800 | 159100 | 158800 | 1363 |
| 292 | 20240328 | 141300 | 38801442500 | 158800 | 158700 | 158900 | 158400 | 642 |
| 293 | 20240328 | 141200 | 38699561200 | 158700 | 158500 | 158700 | 158300 | 1128 |
| 294 | 20240328 | 141100 | 38520715000 | 158400 | 158400 | 158600 | 158400 | 591 |
| 295 | 20240328 | 141000 | 38427038400 | 158400 | 158600 | 158700 | 158300 | 729 |
| 296 | 20240328 | 140900 | 38311540700 | 158600 | 158400 | 158800 | 158200 | 538 |
| 297 | 20240328 | 140800 | 38226271200 | 158500 | 158500 | 158600 | 158200 | 1080 |
| 298 | 20240328 | 140700 | 38055201500 | 158500 | 158400 | 158600 | 158400 | 447 |
| 299 | 20240328 | 140600 | 37984371700 | 158400 | 158200 | 158600 | 158200 | 644 |
| 300 | 20240328 | 140500 | 37882409500 | 158200 | 158400 | 158500 | 158200 | 825 |
| 301 | 20240328 | 140400 | 37751742800 | 158500 | 158300 | 158600 | 158300 | 598 |
| 302 | 20240328 | 140300 | 37656985000 | 158300 | 158500 | 158600 | 158200 | 798 |
| 303 | 20240328 | 140200 | 37530544200 | 158500 | 158800 | 158900 | 158400 | 627 |
| 304 | 20240328 | 140100 | 37431078100 | 158500 | 158600 | 158900 | 158400 | 1130 |
| 305 | 20240328 | 140000 | 37251803600 | 158600 | 158600 | 158800 | 158200 | 864 |
| 306 | 20240328 | 135900 | 37114797000 | 158600 | 158900 | 158900 | 158500 | 570 |
| 307 | 20240328 | 135800 | 37024344600 | 158800 | 158400 | 158900 | 158400 | 593 |
| 308 | 20240328 | 135700 | 36930293100 | 158400 | 158700 | 158800 | 158300 | 786 |
| 309 | 20240328 | 135600 | 36805641600 | 158700 | 158400 | 158800 | 158300 | 976 |
| 310 | 20240328 | 135500 | 36650922200 | 158400 | 158600 | 158600 | 158400 | 503 |
| 311 | 20240328 | 135400 | 36571217700 | 158600 | 158500 | 158700 | 158500 | 471 |
| 312 | 20240328 | 135300 | 36496527200 | 158500 | 158600 | 158800 | 158400 | 820 |
| 313 | 20240328 | 135200 | 36366475100 | 158600 | 158700 | 158900 | 158600 | 842 |
| 314 | 20240328 | 135100 | 36232790400 | 158700 | 158600 | 158800 | 158400 | 721 |
| 315 | 20240328 | 135000 | 36118476300 | 158600 | 158700 | 158800 | 158500 | 557 |
| 316 | 20240328 | 134900 | 36030120500 | 158800 | 158600 | 159000 | 158500 | 704 |
| 317 | 20240328 | 134800 | 35918344100 | 158600 | 158700 | 158800 | 158500 | 704 |
| 318 | 20240328 | 134700 | 35806659100 | 158800 | 158700 | 158900 | 158700 | 449 |
| 319 | 20240328 | 134600 | 35735369000 | 158700 | 158800 | 159100 | 158700 | 831 |
| 320 | 20240328 | 134500 | 35603266800 | 158900 | 158900 | 159100 | 158900 | 1198 |
| 321 | 20240328 | 134400 | 35412794200 | 158900 | 158400 | 159000 | 158400 | 748 |
| 322 | 20240328 | 134300 | 35294185900 | 158400 | 158500 | 158600 | 158300 | 469 |
| 323 | 20240328 | 134200 | 35219868300 | 158500 | 158500 | 158500 | 158300 | 544 |
| 324 | 20240328 | 134100 | 35133682300 | 158400 | 158600 | 158700 | 158400 | 656 |
| 325 | 20240328 | 134000 | 35029665400 | 158600 | 159000 | 159000 | 158600 | 401 |
| 326 | 20240328 | 133900 | 34965985000 | 158900 | 158700 | 159000 | 158400 | 625 |
| 327 | 20240328 | 133800 | 34866792900 | 158700 | 158700 | 158900 | 158600 | 436 |
| 328 | 20240328 | 133700 | 34797599600 | 158700 | 158700 | 159100 | 158600 | 639 |
| 329 | 20240328 | 133600 | 34696075000 | 158800 | 159100 | 159200 | 158700 | 851 |
| 330 | 20240328 | 133500 | 34560833200 | 159100 | 158900 | 159200 | 158900 | 714 |
| 331 | 20240328 | 133400 | 34447300400 | 159100 | 158600 | 159400 | 158600 | 2207 |
| 332 | 20240328 | 133300 | 34096757600 | 158700 | 158800 | 159100 | 158600 | 655 |
| 333 | 20240328 | 133200 | 33992718800 | 158800 | 159200 | 159500 | 158600 | 443 |
| 334 | 20240328 | 133100 | 33922291400 | 159200 | 159200 | 159600 | 159100 | 653 |
| 335 | 20240328 | 133000 | 33818255400 | 159200 | 159500 | 159500 | 158700 | 593 |
| 336 | 20240328 | 132900 | 33723842900 | 159600 | 159400 | 159800 | 159300 | 983 |
| 337 | 20240328 | 132800 | 33566987000 | 159300 | 158800 | 159300 | 158800 | 2523 |
| 338 | 20240328 | 132700 | 33165510600 | 158800 | 158900 | 159300 | 158700 | 1302 |
| 339 | 20240328 | 132600 | 32958400000 | 158900 | 158600 | 158900 | 158600 | 1506 |
| 340 | 20240328 | 132500 | 32719392600 | 158600 | 158300 | 158700 | 158200 | 859 |
| 341 | 20240328 | 132400 | 32583335700 | 158100 | 158500 | 158600 | 158000 | 635 |
| 342 | 20240328 | 132300 | 32482806300 | 158500 | 158700 | 158700 | 158500 | 720 |
| 343 | 20240328 | 132200 | 32368626700 | 158700 | 158500 | 158700 | 158200 | 1315 |
| 344 | 20240328 | 132100 | 32160384600 | 158400 | 158500 | 158600 | 158300 | 566 |
| 345 | 20240328 | 132000 | 32070716500 | 158400 | 158500 | 158500 | 158400 | 464 |
| 346 | 20240328 | 131900 | 31997205100 | 158500 | 158600 | 158700 | 158400 | 665 |
| 347 | 20240328 | 131800 | 31891777700 | 158600 | 158600 | 158700 | 158500 | 330 |
| 348 | 20240328 | 131700 | 31839440700 | 158700 | 158800 | 158800 | 158500 | 692 |
| 349 | 20240328 | 131600 | 31729616600 | 158900 | 158300 | 158900 | 158300 | 1002 |
| 350 | 20240328 | 131500 | 31570729300 | 158300 | 158900 | 158900 | 158300 | 1154 |
| 351 | 20240328 | 131400 | 31387793600 | 158900 | 159300 | 159300 | 158400 | 1860 |
| 352 | 20240328 | 131300 | 31092231200 | 159300 | 159400 | 159400 | 159200 | 630 |
| 353 | 20240328 | 131200 | 30991901600 | 159200 | 159300 | 159400 | 159200 | 528 |
| 354 | 20240328 | 131100 | 30907810400 | 159300 | 159400 | 159400 | 159200 | 550 |
| 355 | 20240328 | 131000 | 30820201000 | 159300 | 159100 | 159500 | 159100 | 780 |
| 356 | 20240328 | 130900 | 30695959700 | 159100 | 159300 | 159400 | 159000 | 1029 |
| 357 | 20240328 | 130800 | 30532154700 | 159200 | 159400 | 159600 | 159100 | 1081 |
| 358 | 20240328 | 130700 | 30359856600 | 159400 | 159600 | 159600 | 159400 | 484 |
| 359 | 20240328 | 130600 | 30282647600 | 159600 | 160400 | 160500 | 159600 | 2402 |
| 360 | 20240328 | 130500 | 29898276400 | 160100 | 159500 | 160500 | 159400 | 7156 |
| 361 | 20240328 | 130400 | 28753963300 | 159400 | 159300 | 159700 | 159300 | 666 |
| 362 | 20240328 | 130300 | 28647750800 | 159400 | 159900 | 159900 | 158700 | 2646 |
| 363 | 20240328 | 130200 | 28225290900 | 159900 | 158400 | 159900 | 158400 | 12201 |
| 364 | 20240328 | 130100 | 26284036400 | 158400 | 157800 | 158400 | 157800 | 7268 |
| 365 | 20240328 | 130000 | 25135349700 | 157900 | 157800 | 157900 | 157800 | 590 |
| 366 | 20240328 | 125900 | 25042226000 | 157800 | 157800 | 157900 | 157800 | 344 |
| 367 | 20240328 | 125800 | 24987922000 | 157900 | 157900 | 157900 | 157800 | 192 |
| 368 | 20240328 | 125700 | 24957616500 | 157900 | 157700 | 157900 | 157700 | 1868 |
| 369 | 20240328 | 125600 | 24662837200 | 157800 | 157800 | 157800 | 157700 | 461 |
| 370 | 20240328 | 125500 | 24590123600 | 157700 | 157800 | 157800 | 157700 | 484 |
| 371 | 20240328 | 125400 | 24513779900 | 157700 | 157700 | 157800 | 157700 | 348 |
| 372 | 20240328 | 125300 | 24458894700 | 157800 | 157700 | 157800 | 157700 | 337 |
| 373 | 20240328 | 125200 | 24405732400 | 157800 | 157600 | 157800 | 157600 | 914 |
| 374 | 20240328 | 125100 | 24261610900 | 157600 | 157800 | 157800 | 157600 | 325 |
| 375 | 20240328 | 125000 | 24210368800 | 157900 | 157800 | 158000 | 157800 | 1527 |
| 376 | 20240328 | 124900 | 23969260700 | 157800 | 157900 | 157900 | 157800 | 980 |
| 377 | 20240328 | 124800 | 23814551400 | 157800 | 157700 | 157900 | 157700 | 1145 |
| 378 | 20240328 | 124700 | 23633889900 | 157700 | 157600 | 157800 | 157600 | 2187 |
| 379 | 20240328 | 124600 | 23288975700 | 157700 | 157700 | 157700 | 157600 | 500 |
| 380 | 20240328 | 124500 | 23210151700 | 157600 | 157600 | 157700 | 157600 | 304 |
| 381 | 20240328 | 124400 | 23162233000 | 157600 | 157600 | 157700 | 157600 | 251 |
| 382 | 20240328 | 124300 | 23122671300 | 157600 | 157600 | 157700 | 157600 | 207 |
| 383 | 20240328 | 124200 | 23090040500 | 157700 | 157600 | 157700 | 157600 | 273 |
| 384 | 20240328 | 124100 | 23047006500 | 157600 | 157500 | 157600 | 157500 | 403 |
| 385 | 20240328 | 124000 | 22983506500 | 157600 | 157600 | 157600 | 157500 | 349 |
| 386 | 20240328 | 123900 | 22928522000 | 157600 | 157500 | 157600 | 157500 | 327 |
| 387 | 20240328 | 123800 | 22877003900 | 157600 | 157600 | 157600 | 157500 | 176 |
| 388 | 20240328 | 123700 | 22849277900 | 157500 | 157600 | 157600 | 157500 | 278 |
| 389 | 20240328 | 123600 | 22805485400 | 157600 | 157600 | 157700 | 157500 | 408 |
| 390 | 20240328 | 123500 | 22741195400 | 157700 | 157600 | 157700 | 157600 | 426 |
| 391 | 20240328 | 123400 | 22674049000 | 157700 | 157600 | 157700 | 157600 | 137 |
| 392 | 20240328 | 123300 | 22652452700 | 157700 | 157700 | 157800 | 157700 | 397 |
| 393 | 20240328 | 123200 | 22589838100 | 157700 | 157800 | 157800 | 157700 | 231 |
| 394 | 20240328 | 123100 | 22553403200 | 157800 | 157700 | 157800 | 157700 | 572 |
| 395 | 20240328 | 123000 | 22463169300 | 157700 | 157700 | 157800 | 157700 | 294 |
| 396 | 20240328 | 122900 | 22416798600 | 157800 | 157700 | 157800 | 157600 | 970 |
| 397 | 20240328 | 122800 | 22263841500 | 157600 | 157600 | 157700 | 157600 | 236 |
| 398 | 20240328 | 122700 | 22226645400 | 157600 | 157600 | 157700 | 157600 | 237 |
| 399 | 20240328 | 122600 | 22189287300 | 157600 | 157500 | 157700 | 157400 | 312 |
| 400 | 20240328 | 122500 | 22140148900 | 157400 | 157400 | 157600 | 157400 | 216 |
| 401 | 20240328 | 122400 | 22106134900 | 157400 | 157500 | 157600 | 157300 | 488 |
| 402 | 20240328 | 122300 | 22029310300 | 157400 | 157400 | 157500 | 157400 | 266 |
| 403 | 20240328 | 122200 | 21987430600 | 157400 | 157600 | 157600 | 157400 | 344 |
| 404 | 20240328 | 122100 | 21933235900 | 157700 | 157400 | 157700 | 157400 | 298 |
| 405 | 20240328 | 122000 | 21886294900 | 157400 | 157300 | 157400 | 157200 | 339 |
| 406 | 20240328 | 121900 | 21832972600 | 157300 | 157400 | 157400 | 157300 | 250 |
| 407 | 20240328 | 121800 | 21793637300 | 157300 | 157500 | 157500 | 157300 | 332 |
| 408 | 20240328 | 121700 | 21741391000 | 157400 | 157400 | 157500 | 157400 | 302 |
| 409 | 20240328 | 121600 | 21693840700 | 157400 | 157400 | 157600 | 157400 | 234 |
| 410 | 20240328 | 121500 | 21657002800 | 157500 | 157400 | 157600 | 157400 | 197 |
| 411 | 20240328 | 121400 | 21625975700 | 157500 | 157700 | 157700 | 157400 | 225 |
| 412 | 20240328 | 121300 | 21590532700 | 157400 | 157300 | 157800 | 157200 | 1278 |
| 413 | 20240328 | 121200 | 21389174000 | 157300 | 157400 | 157600 | 157300 | 332 |
| 414 | 20240328 | 121100 | 21336939500 | 157400 | 157400 | 157400 | 157300 | 292 |
| 415 | 20240328 | 121000 | 21290992200 | 157400 | 157500 | 157600 | 157300 | 277 |
| 416 | 20240328 | 120900 | 21247389700 | 157500 | 157600 | 157700 | 157400 | 237 |
| 417 | 20240328 | 120800 | 21210047100 | 157600 | 157400 | 157700 | 157300 | 399 |
| 418 | 20240328 | 120700 | 21147184000 | 157300 | 157300 | 157500 | 157300 | 204 |
| 419 | 20240328 | 120600 | 21115091400 | 157600 | 157600 | 157600 | 157200 | 199 |
| 420 | 20240328 | 120500 | 21083757500 | 157500 | 157500 | 157600 | 157500 | 261 |
| 421 | 20240328 | 120400 | 21042644300 | 157500 | 157700 | 157700 | 157300 | 1225 |
| 422 | 20240328 | 120300 | 20849616100 | 157700 | 157600 | 157700 | 157500 | 1118 |
| 423 | 20240328 | 120200 | 20673337200 | 157700 | 157300 | 157700 | 157100 | 2280 |
| 424 | 20240328 | 120100 | 20314913200 | 157300 | 157600 | 157700 | 157300 | 262 |
| 425 | 20240328 | 120000 | 20273644500 | 157600 | 157600 | 157700 | 157600 | 529 |
| 426 | 20240328 | 115900 | 20190266600 | 157600 | 157600 | 157700 | 157600 | 545 |
| 427 | 20240328 | 115800 | 20104363700 | 157600 | 157800 | 157800 | 157600 | 336 |
| 428 | 20240328 | 115700 | 20051378700 | 157800 | 157600 | 157800 | 157600 | 600 |
| 429 | 20240328 | 115600 | 19956780600 | 157600 | 157600 | 157700 | 157600 | 421 |
| 430 | 20240328 | 115500 | 19890422800 | 157600 | 157600 | 157700 | 157500 | 1577 |
| 431 | 20240328 | 115400 | 19641903500 | 157600 | 157600 | 157600 | 157500 | 225 |
| 432 | 20240328 | 115300 | 19606454700 | 157500 | 157300 | 157600 | 157300 | 375 |
| 433 | 20240328 | 115200 | 19547399900 | 157300 | 157500 | 157600 | 157300 | 170 |
| 434 | 20240328 | 115100 | 19520628300 | 157500 | 157600 | 157600 | 157300 | 345 |
| 435 | 20240328 | 115000 | 19466296800 | 157400 | 157400 | 157600 | 157400 | 359 |
| 436 | 20240328 | 114900 | 19409751000 | 157300 | 157400 | 157600 | 157300 | 354 |
| 437 | 20240328 | 114800 | 19354017100 | 157500 | 157500 | 157600 | 157300 | 470 |
| 438 | 20240328 | 114700 | 19280034500 | 157500 | 157500 | 157600 | 157300 | 555 |
| 439 | 20240328 | 114600 | 19192621200 | 157400 | 157500 | 157600 | 157300 | 248 |
| 440 | 20240328 | 114500 | 19153578900 | 157600 | 157400 | 157600 | 157300 | 218 |
| 441 | 20240328 | 114400 | 19119257700 | 157400 | 157500 | 157500 | 157300 | 270 |
| 442 | 20240328 | 114300 | 19076738400 | 157500 | 157500 | 157600 | 157500 | 309 |
| 443 | 20240328 | 114200 | 19028056200 | 157600 | 157600 | 157600 | 157400 | 504 |
| 444 | 20240328 | 114100 | 18948663200 | 157500 | 157600 | 157600 | 157400 | 371 |
| 445 | 20240328 | 114000 | 18890248700 | 157500 | 157500 | 157600 | 157500 | 521 |
| 446 | 20240328 | 113900 | 18808176100 | 157500 | 157500 | 157600 | 157500 | 196 |
| 447 | 20240328 | 113800 | 18777298900 | 157600 | 157500 | 157600 | 157400 | 497 |
| 448 | 20240328 | 113700 | 18699015700 | 157500 | 157400 | 157500 | 157400 | 235 |
| 449 | 20240328 | 113600 | 18662015300 | 157500 | 157400 | 157500 | 157200 | 868 |
| 450 | 20240328 | 113500 | 18525429600 | 157400 | 157300 | 157500 | 157200 | 344 |
| 451 | 20240328 | 113400 | 18471298300 | 157400 | 157400 | 157500 | 157400 | 400 |
| 452 | 20240328 | 113300 | 18408331800 | 157400 | 157400 | 157500 | 157200 | 1195 |
| 453 | 20240328 | 113200 | 18220364700 | 157300 | 157300 | 157500 | 157200 | 1233 |
| 454 | 20240328 | 113100 | 18026393400 | 157400 | 157400 | 157400 | 157200 | 784 |
| 455 | 20240328 | 113000 | 17903078300 | 157300 | 157400 | 157500 | 157300 | 196 |
| 456 | 20240328 | 112900 | 17872223300 | 157400 | 157500 | 157500 | 157200 | 261 |
| 457 | 20240328 | 112800 | 17831151600 | 157400 | 157200 | 157500 | 157200 | 507 |
| 458 | 20240328 | 112700 | 17751392000 | 157300 | 157300 | 157400 | 157200 | 254 |
| 459 | 20240328 | 112600 | 17711433400 | 157300 | 157300 | 157400 | 157300 | 321 |
| 460 | 20240328 | 112500 | 17660929500 | 157400 | 157400 | 157400 | 157300 | 308 |
| 461 | 20240328 | 112400 | 17612472400 | 157300 | 157400 | 157500 | 157300 | 630 |
| 462 | 20240328 | 112300 | 17513355800 | 157400 | 157500 | 157600 | 157400 | 189 |
| 463 | 20240328 | 112200 | 17483586800 | 157500 | 157600 | 157600 | 157500 | 433 |
| 464 | 20240328 | 112100 | 17415369600 | 157600 | 157600 | 157700 | 157500 | 434 |
| 465 | 20240328 | 112000 | 17346975400 | 157600 | 157600 | 157700 | 157600 | 338 |
| 466 | 20240328 | 111900 | 17293698800 | 157600 | 157800 | 157800 | 157600 | 453 |
| 467 | 20240328 | 111800 | 17222252200 | 157800 | 157700 | 157800 | 157700 | 332 |
| 468 | 20240328 | 111700 | 17169882700 | 157700 | 157600 | 157800 | 157600 | 455 |
| 469 | 20240328 | 111600 | 17098135400 | 157600 | 157600 | 157700 | 157600 | 465 |
| 470 | 20240328 | 111500 | 17024845400 | 157700 | 157500 | 157700 | 157400 | 1371 |
| 471 | 20240328 | 111400 | 16808853400 | 157500 | 157600 | 157700 | 157500 | 964 |
| 472 | 20240328 | 111300 | 16656946400 | 157600 | 157600 | 157600 | 157500 | 389 |
| 473 | 20240328 | 111200 | 16595653800 | 157500 | 157600 | 157600 | 157400 | 537 |
| 474 | 20240328 | 111100 | 16511061700 | 157600 | 157500 | 157600 | 157500 | 646 |
| 475 | 20240328 | 111000 | 16409272800 | 157600 | 157700 | 157700 | 157500 | 347 |
| 476 | 20240328 | 110900 | 16354581200 | 157700 | 157800 | 157800 | 157700 | 207 |
| 477 | 20240328 | 110800 | 16321932000 | 157800 | 157700 | 157800 | 157700 | 340 |
| 478 | 20240328 | 110700 | 16268306400 | 157700 | 157700 | 157800 | 157600 | 351 |
| 479 | 20240328 | 110600 | 16212963100 | 157800 | 157900 | 157900 | 157700 | 449 |
| 480 | 20240328 | 110500 | 16142105400 | 157800 | 157600 | 157900 | 157600 | 2227 |
| 481 | 20240328 | 110400 | 15790800200 | 157600 | 157200 | 157600 | 157200 | 1213 |
| 482 | 20240328 | 110300 | 15599781900 | 157300 | 157300 | 157400 | 157100 | 247 |
| 483 | 20240328 | 110200 | 15560941700 | 157300 | 157300 | 157500 | 157200 | 359 |
| 484 | 20240328 | 110100 | 15504486100 | 157200 | 157300 | 157500 | 157200 | 316 |
| 485 | 20240328 | 110000 | 15454779500 | 157300 | 157300 | 157500 | 157300 | 524 |
| 486 | 20240328 | 105900 | 15372331400 | 157300 | 157300 | 157400 | 157300 | 460 |
| 487 | 20240328 | 105800 | 15299940700 | 157300 | 157300 | 157400 | 157300 | 1528 |
| 488 | 20240328 | 105700 | 15059576400 | 157400 | 157300 | 157400 | 157200 | 306 |
| 489 | 20240328 | 105600 | 15011441600 | 157300 | 157300 | 157400 | 157200 | 457 |
| 490 | 20240328 | 105500 | 14939557800 | 157400 | 157400 | 157600 | 157300 | 806 |
| 491 | 20240328 | 105400 | 14812678300 | 157400 | 157300 | 157500 | 157300 | 1352 |
| 492 | 20240328 | 105300 | 14599769400 | 157400 | 157300 | 157400 | 157200 | 293 |
| 493 | 20240328 | 105200 | 14553692700 | 157400 | 157300 | 157400 | 157300 | 393 |
| 494 | 20240328 | 105100 | 14491866400 | 157300 | 157200 | 157500 | 157200 | 582 |
| 495 | 20240328 | 105000 | 14400281500 | 157300 | 157200 | 157300 | 157100 | 288 |
| 496 | 20240328 | 104900 | 14355007100 | 157200 | 157100 | 157400 | 157100 | 317 |
| 497 | 20240328 | 104800 | 14305174800 | 157100 | 157400 | 157400 | 157000 | 480 |
| 498 | 20240328 | 104700 | 14229709100 | 157400 | 157300 | 157400 | 157200 | 823 |
| 499 | 20240328 | 104600 | 14100271300 | 157400 | 157300 | 157400 | 157300 | 295 |
| 500 | 20240328 | 104500 | 14053857000 | 157300 | 157200 | 157400 | 157000 | 1306 |
| 501 | 20240328 | 104400 | 13848664500 | 157200 | 157400 | 157400 | 157100 | 2135 |
| 502 | 20240328 | 104300 | 13513066100 | 157400 | 157300 | 157400 | 157300 | 674 |
| 503 | 20240328 | 104200 | 13407038800 | 157400 | 157400 | 157400 | 157300 | 1350 |
| 504 | 20240328 | 104100 | 13194674400 | 157300 | 157200 | 157400 | 156800 | 3089 |
| 505 | 20240328 | 104000 | 12709873100 | 157300 | 157300 | 157400 | 157200 | 198 |
| 506 | 20240328 | 103900 | 12678730700 | 157200 | 157200 | 157500 | 157200 | 478 |
| 507 | 20240328 | 103800 | 12603545200 | 157200 | 157200 | 157500 | 157100 | 502 |
| 508 | 20240328 | 103700 | 12524596000 | 157200 | 157200 | 157300 | 157200 | 464 |
| 509 | 20240328 | 103600 | 12451643600 | 157200 | 157100 | 157300 | 157100 | 1192 |
| 510 | 20240328 | 103500 | 12264268500 | 157100 | 157200 | 157300 | 157100 | 214 |
| 511 | 20240328 | 103400 | 12230624400 | 157200 | 157200 | 157300 | 157200 | 315 |
| 512 | 20240328 | 103300 | 12181099200 | 157300 | 157200 | 157300 | 157200 | 246 |
| 513 | 20240328 | 103200 | 12142416100 | 157200 | 157300 | 157300 | 157200 | 224 |
| 514 | 20240328 | 103100 | 12107195400 | 157300 | 157600 | 157600 | 157200 | 452 |
| 515 | 20240328 | 103000 | 12036068300 | 157600 | 157200 | 157700 | 157200 | 900 |
| 516 | 20240328 | 102900 | 11894292100 | 157200 | 157300 | 157400 | 157200 | 508 |
| 517 | 20240328 | 102800 | 11814381700 | 157300 | 157300 | 157400 | 157200 | 622 |
| 518 | 20240328 | 102700 | 11716531300 | 157300 | 157300 | 157400 | 157300 | 360 |
| 519 | 20240328 | 102600 | 11659898600 | 157200 | 157200 | 157300 | 157200 | 94 |
| 520 | 20240328 | 102500 | 11645120600 | 157300 | 157400 | 157500 | 157200 | 302 |
| 521 | 20240328 | 102400 | 11597587800 | 157500 | 157500 | 157600 | 157200 | 425 |
| 522 | 20240328 | 102300 | 11530704100 | 157500 | 157300 | 157500 | 157300 | 229 |
| 523 | 20240328 | 102200 | 11494652400 | 157200 | 157500 | 157600 | 157200 | 175 |
| 524 | 20240328 | 102100 | 11467100100 | 157500 | 157500 | 157600 | 157300 | 1256 |
| 525 | 20240328 | 102000 | 11269363300 | 157500 | 157300 | 157500 | 157300 | 249 |
| 526 | 20240328 | 101900 | 11230167000 | 157300 | 157400 | 157600 | 157300 | 832 |
| 527 | 20240328 | 101800 | 11099141200 | 157200 | 157100 | 157300 | 157100 | 844 |
| 528 | 20240328 | 101700 | 10966484200 | 157100 | 157200 | 157200 | 157100 | 437 |
| 529 | 20240328 | 101600 | 10897817000 | 157100 | 157200 | 157200 | 157100 | 271 |
| 530 | 20240328 | 101500 | 10855228500 | 157200 | 157300 | 157400 | 157200 | 274 |
| 531 | 20240328 | 101400 | 10812116500 | 157300 | 157400 | 157500 | 157300 | 444 |
| 532 | 20240328 | 101300 | 10742223800 | 157400 | 157400 | 157500 | 157400 | 194 |
| 533 | 20240328 | 101200 | 10711678000 | 157400 | 157400 | 157500 | 157200 | 534 |
| 534 | 20240328 | 101100 | 10627673400 | 157400 | 157400 | 157600 | 157300 | 1517 |
| 535 | 20240328 | 101000 | 10388795900 | 157400 | 157500 | 157600 | 157300 | 1258 |
| 536 | 20240328 | 100900 | 10190777200 | 157500 | 157500 | 157500 | 157300 | 520 |
| 537 | 20240328 | 100800 | 10108918700 | 157400 | 157400 | 157500 | 157400 | 262 |
| 538 | 20240328 | 100700 | 10067672100 | 157500 | 157300 | 157500 | 157300 | 753 |
| 539 | 20240328 | 100600 | 9949129500 | 157300 | 157400 | 157400 | 157300 | 440 |
| 540 | 20240328 | 100500 | 9879903000 | 157300 | 157200 | 157400 | 157200 | 465 |
| 541 | 20240328 | 100400 | 9806758900 | 157300 | 157100 | 157300 | 157000 | 491 |
| 542 | 20240328 | 100300 | 9729634500 | 157300 | 157400 | 157500 | 157000 | 804 |
| 543 | 20240328 | 100200 | 9603133500 | 157400 | 157200 | 157500 | 156800 | 1785 |
| 544 | 20240328 | 100100 | 9322825200 | 157100 | 157400 | 157400 | 157100 | 458 |
| 545 | 20240328 | 100000 | 9250783800 | 157300 | 157300 | 157400 | 157100 | 305 |
| 546 | 20240328 | 095900 | 9202817600 | 157300 | 157300 | 157400 | 157300 | 331 |
| 547 | 20240328 | 095800 | 9150740200 | 157300 | 157300 | 157400 | 157300 | 349 |
| 548 | 20240328 | 095700 | 9095835400 | 157300 | 157300 | 157400 | 157000 | 1536 |
| 549 | 20240328 | 095600 | 8854464400 | 157400 | 157400 | 157500 | 157300 | 620 |
| 550 | 20240328 | 095500 | 8756878300 | 157400 | 157300 | 157500 | 157200 | 386 |
| 551 | 20240328 | 095400 | 8696169600 | 157300 | 157400 | 157400 | 157300 | 379 |
| 552 | 20240328 | 095300 | 8636540700 | 157400 | 157600 | 157700 | 157400 | 910 |
| 553 | 20240328 | 095200 | 8493178600 | 157600 | 157600 | 157700 | 157600 | 388 |
| 554 | 20240328 | 095100 | 8432022800 | 157700 | 157200 | 157700 | 157200 | 358 |
| 555 | 20240328 | 095000 | 8375656300 | 157300 | 157400 | 157600 | 157300 | 604 |
| 556 | 20240328 | 094900 | 8280559500 | 157500 | 157200 | 157500 | 157200 | 1247 |
| 557 | 20240328 | 094800 | 8084462800 | 157200 | 157300 | 157400 | 157200 | 800 |
| 558 | 20240328 | 094700 | 7958669800 | 157300 | 157300 | 157400 | 157300 | 323 |
| 559 | 20240328 | 094600 | 7907852300 | 157300 | 157400 | 157500 | 157300 | 749 |
| 560 | 20240328 | 094500 | 7789951700 | 157400 | 157400 | 157500 | 157300 | 418 |
| 561 | 20240328 | 094400 | 7724158900 | 157400 | 157400 | 157700 | 157400 | 798 |
| 562 | 20240328 | 094300 | 7598429300 | 157400 | 157200 | 157500 | 157200 | 506 |
| 563 | 20240328 | 094200 | 7518828400 | 157300 | 157200 | 157300 | 157100 | 592 |
| 564 | 20240328 | 094100 | 7425775200 | 157200 | 157200 | 157500 | 157200 | 467 |
| 565 | 20240328 | 094000 | 7352314300 | 157300 | 157100 | 157300 | 157100 | 493 |
| 566 | 20240328 | 093900 | 7274813300 | 157100 | 157100 | 157200 | 157000 | 462 |
| 567 | 20240328 | 093800 | 7202233600 | 157100 | 157100 | 157300 | 157100 | 615 |
| 568 | 20240328 | 093700 | 7105578500 | 157100 | 157500 | 157500 | 157100 | 1193 |
| 569 | 20240328 | 093600 | 6917976800 | 157500 | 157400 | 157600 | 157400 | 706 |
| 570 | 20240328 | 093500 | 6806784500 | 157400 | 157500 | 157500 | 157300 | 494 |
| 571 | 20240328 | 093400 | 6729024700 | 157400 | 157400 | 157600 | 157300 | 313 |
| 572 | 20240328 | 093300 | 6679744500 | 157400 | 157500 | 157600 | 157400 | 262 |
| 573 | 20240328 | 093200 | 6638475800 | 157600 | 157500 | 157600 | 157400 | 887 |
| 574 | 20240328 | 093100 | 6498797300 | 157500 | 157400 | 157500 | 157300 | 709 |
| 575 | 20240328 | 093000 | 6387213500 | 157300 | 157500 | 157500 | 157300 | 1507 |
| 576 | 20240328 | 092900 | 6150012400 | 157500 | 157700 | 157700 | 157400 | 1155 |
| 577 | 20240328 | 092800 | 5967998500 | 157800 | 157700 | 157800 | 157700 | 310 |
| 578 | 20240328 | 092700 | 5919108500 | 157800 | 157700 | 157800 | 157700 | 484 |
| 579 | 20240328 | 092600 | 5842761400 | 157800 | 157700 | 157800 | 157700 | 495 |
| 580 | 20240328 | 092500 | 5764688200 | 157700 | 157800 | 157800 | 157700 | 575 |
| 581 | 20240328 | 092400 | 5673994100 | 157900 | 158000 | 158100 | 157800 | 638 |
| 582 | 20240328 | 092300 | 5573238700 | 158000 | 157800 | 158000 | 157700 | 802 |
| 583 | 20240328 | 092200 | 5446615300 | 157700 | 157500 | 157700 | 157500 | 930 |
| 584 | 20240328 | 092100 | 5300002800 | 157600 | 157300 | 157600 | 157200 | 2079 |
| 585 | 20240328 | 092000 | 4972840900 | 157300 | 157000 | 157300 | 157000 | 847 |
| 586 | 20240328 | 091900 | 4839764100 | 157000 | 157100 | 157100 | 157000 | 566 |
| 587 | 20240328 | 091800 | 4750872600 | 157000 | 157000 | 157100 | 157000 | 767 |
| 588 | 20240328 | 091700 | 4630419100 | 157100 | 157000 | 157100 | 157000 | 661 |
| 589 | 20240328 | 091600 | 4526620100 | 157000 | 157100 | 157100 | 157000 | 1365 |
| 590 | 20240328 | 091500 | 4312225300 | 157100 | 157100 | 157200 | 157100 | 468 |
| 591 | 20240328 | 091400 | 4238695800 | 157200 | 157100 | 157200 | 157100 | 254 |
| 592 | 20240328 | 091300 | 4198792200 | 157200 | 157100 | 157200 | 157100 | 970 |
| 593 | 20240328 | 091200 | 4046401800 | 157100 | 157100 | 157200 | 157000 | 1147 |
| 594 | 20240328 | 091100 | 3866208800 | 157200 | 157200 | 157300 | 157200 | 708 |
| 595 | 20240328 | 091000 | 3754907900 | 157200 | 157100 | 157600 | 157000 | 1259 |
| 596 | 20240328 | 090900 | 3556977500 | 157100 | 157500 | 157500 | 157000 | 780 |
| 597 | 20240328 | 090800 | 3434437500 | 157500 | 157000 | 157600 | 157000 | 1417 |
| 598 | 20240328 | 090700 | 3211621100 | 157100 | 157200 | 157200 | 157000 | 1369 |
| 599 | 20240328 | 090600 | 2996571900 | 157200 | 157400 | 157400 | 157100 | 1207 |
| 600 | 20240328 | 090500 | 2806813100 | 157300 | 157100 | 157700 | 157000 | 2148 |
| 601 | 20240328 | 090400 | 2468981700 | 157100 | 157200 | 157500 | 157000 | 792 |
| 602 | 20240328 | 090300 | 2344381100 | 157200 | 157500 | 157500 | 156900 | 2319 |
| 603 | 20240328 | 090200 | 1979787700 | 157400 | 157400 | 157400 | 156700 | 2194 |
| 604 | 20240328 | 090100 | 1635235100 | 157100 | 157700 | 157800 | 157100 | 2815 |
| 605 | 20240328 | 090000 | 1191473400 | 157700 | 157600 | 157800 | 157500 | 7559 |