30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 183000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 1441 |
| 3 | 20240322 | 182900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20240322 | 182800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20240322 | 182700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20240322 | 182600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20240322 | 182500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20240322 | 182400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20240322 | 182300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20240322 | 182200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20240322 | 182100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20240322 | 182000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20240322 | 181900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20240322 | 181800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20240322 | 181700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20240322 | 181600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20240322 | 181500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20240322 | 181400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20240322 | 181300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20240322 | 181200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20240322 | 181100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20240322 | 181000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20240322 | 180900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20240322 | 180800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20240322 | 180700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20240322 | 180600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20240322 | 180500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20240322 | 180400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20240322 | 180300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20240322 | 180200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20240322 | 180100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20240322 | 180000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 1441 |
| 33 | 20240322 | 175900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20240322 | 175800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20240322 | 175700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20240322 | 175600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20240322 | 175500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20240322 | 175400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20240322 | 175300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20240322 | 175200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20240322 | 175100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20240322 | 175000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20240322 | 174900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20240322 | 174800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20240322 | 174700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20240322 | 174600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20240322 | 174500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20240322 | 174400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20240322 | 174300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20240322 | 174200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20240322 | 174100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20240322 | 174000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20240322 | 173900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20240322 | 173800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20240322 | 173700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20240322 | 173600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20240322 | 173500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20240322 | 173400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20240322 | 173300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20240322 | 173200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20240322 | 173100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20240322 | 173000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 1441 |
| 63 | 20240322 | 172900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20240322 | 172800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20240322 | 172700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20240322 | 172600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20240322 | 172500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20240322 | 172400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20240322 | 172300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20240322 | 172200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20240322 | 172100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20240322 | 172000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20240322 | 171900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20240322 | 171800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20240322 | 171700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20240322 | 171600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20240322 | 171500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20240322 | 171400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20240322 | 171300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20240322 | 171200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20240322 | 171100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20240322 | 171000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20240322 | 170900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20240322 | 170800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20240322 | 170700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20240322 | 170600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20240322 | 170500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20240322 | 170400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20240322 | 170300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20240322 | 170200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20240322 | 170100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20240322 | 170000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 1441 |
| 93 | 20240322 | 165900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20240322 | 165800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20240322 | 165700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20240322 | 165600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20240322 | 165500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20240322 | 165400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20240322 | 165300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20240322 | 165200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20240322 | 165100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20240322 | 165000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20240322 | 164900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20240322 | 164800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20240322 | 164700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20240322 | 164600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20240322 | 164500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20240322 | 164400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20240322 | 164300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20240322 | 164200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20240322 | 164100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20240322 | 164000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20240322 | 163900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20240322 | 163800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20240322 | 163700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20240322 | 163600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20240322 | 163500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20240322 | 163400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20240322 | 163300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20240322 | 163200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20240322 | 163100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20240322 | 163000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 1441 |
| 123 | 20240322 | 162900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20240322 | 162800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20240322 | 162700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20240322 | 162600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20240322 | 162500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20240322 | 162400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20240322 | 162300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20240322 | 162200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20240322 | 162100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20240322 | 162000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20240322 | 161900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20240322 | 161800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20240322 | 161700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20240322 | 161600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20240322 | 161500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20240322 | 161400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20240322 | 161300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20240322 | 161200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20240322 | 161100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20240322 | 161000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20240322 | 160900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20240322 | 160800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20240322 | 160700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20240322 | 160600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20240322 | 160500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20240322 | 160400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20240322 | 160300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20240322 | 160200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20240322 | 160100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20240322 | 160000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 1441 |
| 153 | 20240322 | 155900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20240322 | 155800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20240322 | 155700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20240322 | 155600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20240322 | 155500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20240322 | 155400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20240322 | 155300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20240322 | 155200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20240322 | 155100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20240322 | 155000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20240322 | 154900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20240322 | 154800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20240322 | 154700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20240322 | 154600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20240322 | 154500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20240322 | 154400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20240322 | 154300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20240322 | 154200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20240322 | 154100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20240322 | 154000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20240322 | 153900 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20240322 | 153800 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20240322 | 153700 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20240322 | 153600 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20240322 | 153500 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20240322 | 153400 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20240322 | 153300 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20240322 | 153200 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20240322 | 153100 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20240322 | 153000 | 2228749300 | 53000 | 53000 | 53000 | 53000 | 2882 |
| 183 | 20240322 | 152900 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 184 | 20240322 | 152800 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 185 | 20240322 | 152700 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 186 | 20240322 | 152600 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 187 | 20240322 | 152500 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 188 | 20240322 | 152400 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 189 | 20240322 | 152300 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 190 | 20240322 | 152200 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 191 | 20240322 | 152100 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 192 | 20240322 | 152000 | 2152376300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 193 | 20240322 | 151900 | 2152376300 | 53100 | 53100 | 53200 | 53000 | 169 |
| 194 | 20240322 | 151800 | 2143405100 | 53100 | 53000 | 53100 | 53000 | 10 |
| 195 | 20240322 | 151700 | 2142874900 | 52900 | 53100 | 53100 | 52900 | 668 |
| 196 | 20240322 | 151600 | 2107465300 | 53100 | 53100 | 53100 | 53000 | 94 |
| 197 | 20240322 | 151500 | 2102476400 | 53000 | 53100 | 53100 | 53000 | 85 |
| 198 | 20240322 | 151400 | 2097963200 | 53200 | 53100 | 53200 | 53100 | 504 |
| 199 | 20240322 | 151300 | 2071196300 | 53100 | 53100 | 53100 | 53000 | 41 |
| 200 | 20240322 | 151200 | 2069019300 | 53100 | 53000 | 53100 | 53000 | 327 |
| 201 | 20240322 | 151100 | 2051680700 | 53000 | 53000 | 53000 | 52900 | 66 |
| 202 | 20240322 | 151000 | 2048182800 | 53000 | 53000 | 53000 | 52900 | 316 |
| 203 | 20240322 | 150900 | 2031461500 | 53000 | 52900 | 53000 | 52900 | 99 |
| 204 | 20240322 | 150800 | 2026218000 | 52900 | 52900 | 52900 | 52800 | 120 |
| 205 | 20240322 | 150700 | 2019870200 | 52900 | 52900 | 52900 | 52900 | 24 |
| 206 | 20240322 | 150600 | 2018600600 | 52900 | 52800 | 53000 | 52800 | 219 |
| 207 | 20240322 | 150500 | 2007014500 | 52900 | 52900 | 52900 | 52900 | 47 |
| 208 | 20240322 | 150400 | 2004528200 | 52800 | 52900 | 52900 | 52800 | 77 |
| 209 | 20240322 | 150300 | 2000456400 | 52800 | 52900 | 52900 | 52800 | 75 |
| 210 | 20240322 | 150200 | 1996489900 | 52800 | 52900 | 52900 | 52800 | 96 |
| 211 | 20240322 | 150100 | 1991411600 | 52900 | 52800 | 53000 | 52800 | 73 |
| 212 | 20240322 | 150000 | 1987549900 | 53000 | 52900 | 53000 | 52800 | 78 |
| 213 | 20240322 | 145900 | 1983418300 | 52900 | 52900 | 53000 | 52800 | 49 |
| 214 | 20240322 | 145800 | 1980826200 | 52800 | 52900 | 52900 | 52800 | 101 |
| 215 | 20240322 | 145700 | 1975483500 | 52900 | 52900 | 53000 | 52800 | 118 |
| 216 | 20240322 | 145600 | 1969241300 | 52900 | 52900 | 52900 | 52800 | 320 |
| 217 | 20240322 | 145500 | 1952315100 | 52800 | 52800 | 52800 | 52700 | 58 |
| 218 | 20240322 | 145400 | 1949252900 | 52800 | 52800 | 52800 | 52700 | 33 |
| 219 | 20240322 | 145300 | 1947510600 | 52700 | 52800 | 52800 | 52700 | 113 |
| 220 | 20240322 | 145200 | 1941545500 | 52800 | 52700 | 52800 | 52700 | 21 |
| 221 | 20240322 | 145100 | 1940436900 | 52800 | 52900 | 52900 | 52600 | 724 |
| 222 | 20240322 | 145000 | 1902306400 | 52900 | 52800 | 52900 | 52800 | 63 |
| 223 | 20240322 | 144900 | 1898973800 | 52900 | 52900 | 52900 | 52800 | 43 |
| 224 | 20240322 | 144800 | 1896699200 | 52800 | 52800 | 52900 | 52700 | 482 |
| 225 | 20240322 | 144700 | 1871277100 | 52900 | 52900 | 52900 | 52800 | 67 |
| 226 | 20240322 | 144600 | 1867733800 | 52800 | 52800 | 52900 | 52800 | 50 |
| 227 | 20240322 | 144500 | 1865090200 | 52900 | 52800 | 52900 | 52800 | 100 |
| 228 | 20240322 | 144400 | 1859801800 | 52900 | 52900 | 52900 | 52900 | 47 |
| 229 | 20240322 | 144300 | 1857315500 | 52900 | 52900 | 52900 | 52900 | 13 |
| 230 | 20240322 | 144200 | 1856627800 | 52900 | 52900 | 52900 | 52900 | 105 |
| 231 | 20240322 | 144100 | 1851073300 | 52900 | 52800 | 52900 | 52800 | 13 |
| 232 | 20240322 | 144000 | 1850385800 | 52900 | 52900 | 52900 | 52800 | 122 |
| 233 | 20240322 | 143900 | 1843933600 | 52800 | 52800 | 52900 | 52800 | 30 |
| 234 | 20240322 | 143800 | 1842348700 | 53000 | 52900 | 53000 | 52800 | 49 |
| 235 | 20240322 | 143700 | 1839756700 | 52800 | 52800 | 52900 | 52800 | 87 |
| 236 | 20240322 | 143600 | 1835158200 | 52900 | 52800 | 53000 | 52800 | 58 |
| 237 | 20240322 | 143500 | 1832090100 | 52800 | 52800 | 52900 | 52800 | 46 |
| 238 | 20240322 | 143400 | 1829660300 | 52800 | 53000 | 53000 | 52800 | 475 |
| 239 | 20240322 | 143300 | 1804535000 | 52900 | 52900 | 52900 | 52900 | 128 |
| 240 | 20240322 | 143200 | 1797763800 | 53000 | 53000 | 53000 | 52900 | 166 |
| 241 | 20240322 | 143100 | 1788975500 | 53000 | 53000 | 53000 | 53000 | 59 |
| 242 | 20240322 | 143000 | 1785848500 | 52900 | 53000 | 53000 | 52900 | 13 |
| 243 | 20240322 | 142900 | 1785159700 | 53000 | 52900 | 53000 | 52900 | 83 |
| 244 | 20240322 | 142800 | 1780760800 | 53000 | 53000 | 53000 | 53000 | 13 |
| 245 | 20240322 | 142700 | 1780071800 | 53000 | 52900 | 53000 | 52900 | 43 |
| 246 | 20240322 | 142600 | 1777792900 | 52900 | 52900 | 53000 | 52900 | 78 |
| 247 | 20240322 | 142500 | 1773660800 | 53000 | 53000 | 53000 | 52900 | 62 |
| 248 | 20240322 | 142400 | 1770374900 | 53000 | 53000 | 53000 | 53000 | 49 |
| 249 | 20240322 | 142300 | 1767777900 | 52900 | 53000 | 53000 | 52900 | 47 |
| 250 | 20240322 | 142200 | 1765287100 | 53000 | 53000 | 53000 | 53000 | 9 |
| 251 | 20240322 | 142100 | 1764810100 | 52900 | 53000 | 53000 | 52900 | 105 |
| 252 | 20240322 | 142000 | 1759245300 | 52900 | 52900 | 52900 | 52900 | 1 |
| 253 | 20240322 | 141900 | 1759192400 | 52900 | 53000 | 53000 | 52900 | 28 |
| 254 | 20240322 | 141800 | 1757708500 | 53000 | 52800 | 53000 | 52800 | 95 |
| 255 | 20240322 | 141700 | 1752673700 | 52800 | 53000 | 53000 | 52800 | 479 |
| 256 | 20240322 | 141600 | 1727326600 | 53000 | 52900 | 53000 | 52900 | 113 |
| 257 | 20240322 | 141500 | 1721337800 | 53000 | 52900 | 53000 | 52900 | 2 |
| 258 | 20240322 | 141400 | 1721231900 | 52900 | 53000 | 53000 | 52900 | 382 |
| 259 | 20240322 | 141300 | 1700986000 | 53000 | 53000 | 53000 | 52900 | 70 |
| 260 | 20240322 | 141200 | 1697276100 | 52900 | 53000 | 53000 | 52900 | 56 |
| 261 | 20240322 | 141100 | 1694308200 | 53000 | 53000 | 53000 | 52900 | 28 |
| 262 | 20240322 | 141000 | 1692824700 | 53000 | 53000 | 53000 | 53000 | 121 |
| 263 | 20240322 | 140900 | 1686411700 | 53000 | 53000 | 53000 | 53000 | 12 |
| 264 | 20240322 | 140800 | 1685775700 | 53000 | 52900 | 53000 | 52900 | 153 |
| 265 | 20240322 | 140700 | 1677673000 | 53000 | 52900 | 53000 | 52900 | 21 |
| 266 | 20240322 | 140600 | 1676560100 | 53000 | 53000 | 53000 | 53000 | 41 |
| 267 | 20240322 | 140500 | 1674387100 | 53000 | 52900 | 53000 | 52900 | 666 |
| 268 | 20240322 | 140400 | 1639089200 | 53000 | 53000 | 53000 | 52900 | 42 |
| 269 | 20240322 | 140300 | 1636863300 | 53000 | 53000 | 53000 | 53000 | 92 |
| 270 | 20240322 | 140200 | 1631987300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 271 | 20240322 | 140100 | 1631987300 | 53000 | 53000 | 53000 | 53000 | 53 |
| 272 | 20240322 | 140000 | 1629178300 | 52900 | 52800 | 52900 | 52800 | 54 |
| 273 | 20240322 | 135900 | 1626321800 | 52800 | 52800 | 52900 | 52800 | 68 |
| 274 | 20240322 | 135800 | 1622724800 | 52900 | 52800 | 52900 | 52800 | 31 |
| 275 | 20240322 | 135700 | 1621085000 | 52900 | 52900 | 52900 | 52900 | 92 |
| 276 | 20240322 | 135600 | 1616218200 | 52900 | 52800 | 52900 | 52800 | 16 |
| 277 | 20240322 | 135500 | 1615372600 | 52800 | 52900 | 52900 | 52800 | 112 |
| 278 | 20240322 | 135400 | 1609457400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 279 | 20240322 | 135300 | 1609457400 | 52800 | 52800 | 52800 | 52600 | 1648 |
| 280 | 20240322 | 135200 | 1522585400 | 52700 | 52800 | 52900 | 52700 | 289 |
| 281 | 20240322 | 135100 | 1507325700 | 52900 | 53000 | 53000 | 52900 | 340 |
| 282 | 20240322 | 135000 | 1489333900 | 52900 | 52900 | 53000 | 52900 | 95 |
| 283 | 20240322 | 134900 | 1484307400 | 53000 | 53000 | 53000 | 53000 | 66 |
| 284 | 20240322 | 134800 | 1480809400 | 53000 | 52900 | 53000 | 52900 | 61 |
| 285 | 20240322 | 134700 | 1477578400 | 53000 | 53000 | 53000 | 53000 | 92 |
| 286 | 20240322 | 134600 | 1472702400 | 53000 | 53000 | 53000 | 53000 | 55 |
| 287 | 20240322 | 134500 | 1469787400 | 52900 | 52900 | 53000 | 52900 | 13 |
| 288 | 20240322 | 134400 | 1469098600 | 53000 | 53000 | 53000 | 53000 | 54 |
| 289 | 20240322 | 134300 | 1466236600 | 52900 | 52900 | 52900 | 52900 | 16 |
| 290 | 20240322 | 134200 | 1465390200 | 53000 | 52900 | 53000 | 52800 | 87 |
| 291 | 20240322 | 134100 | 1460787200 | 52900 | 52800 | 52900 | 52800 | 153 |
| 292 | 20240322 | 134000 | 1452702500 | 52900 | 52800 | 52900 | 52800 | 56 |
| 293 | 20240322 | 133900 | 1449741700 | 52900 | 52900 | 52900 | 52800 | 60 |
| 294 | 20240322 | 133800 | 1446567800 | 52800 | 52900 | 52900 | 52800 | 71 |
| 295 | 20240322 | 133700 | 1442813600 | 52900 | 52900 | 52900 | 52900 | 10 |
| 296 | 20240322 | 133600 | 1442284600 | 52900 | 53000 | 53000 | 52900 | 320 |
| 297 | 20240322 | 133500 | 1425348500 | 53000 | 53000 | 53000 | 53000 | 22 |
| 298 | 20240322 | 133400 | 1424182500 | 52900 | 53000 | 53000 | 52900 | 10 |
| 299 | 20240322 | 133300 | 1423652600 | 53000 | 53000 | 53000 | 53000 | 126 |
| 300 | 20240322 | 133200 | 1416974600 | 52900 | 52900 | 52900 | 52900 | 1 |
| 301 | 20240322 | 133100 | 1416921700 | 53000 | 53000 | 53000 | 52900 | 232 |
| 302 | 20240322 | 133000 | 1404627600 | 53000 | 52900 | 53000 | 52900 | 29 |
| 303 | 20240322 | 132900 | 1403090800 | 53000 | 52900 | 53000 | 52900 | 169 |
| 304 | 20240322 | 132800 | 1394133900 | 52900 | 53000 | 53000 | 52900 | 87 |
| 305 | 20240322 | 132700 | 1389525000 | 53000 | 53000 | 53000 | 53000 | 63 |
| 306 | 20240322 | 132600 | 1386186000 | 53000 | 53000 | 53100 | 53000 | 91 |
| 307 | 20240322 | 132500 | 1381361200 | 52900 | 53000 | 53000 | 52900 | 76 |
| 308 | 20240322 | 132400 | 1377335300 | 53000 | 53000 | 53000 | 53000 | 9 |
| 309 | 20240322 | 132300 | 1376858300 | 53000 | 53000 | 53000 | 53000 | 106 |
| 310 | 20240322 | 132200 | 1371240300 | 53000 | 53000 | 53000 | 52900 | 189 |
| 311 | 20240322 | 132100 | 1361225000 | 53000 | 53000 | 53000 | 53000 | 36 |
| 312 | 20240322 | 132000 | 1359317000 | 53000 | 53000 | 53000 | 52900 | 107 |
| 313 | 20240322 | 131900 | 1353647400 | 52900 | 52900 | 52900 | 52900 | 1 |
| 314 | 20240322 | 131800 | 1353594500 | 53000 | 53000 | 53000 | 52900 | 152 |
| 315 | 20240322 | 131700 | 1345539900 | 52900 | 53000 | 53000 | 52900 | 10 |
| 316 | 20240322 | 131600 | 1345010100 | 53000 | 53000 | 53000 | 53000 | 61 |
| 317 | 20240322 | 131500 | 1341777100 | 53000 | 52900 | 53000 | 52900 | 58 |
| 318 | 20240322 | 131400 | 1338703200 | 52900 | 53000 | 53000 | 52900 | 46 |
| 319 | 20240322 | 131300 | 1336266400 | 53000 | 53000 | 53000 | 53000 | 11 |
| 320 | 20240322 | 131200 | 1335683400 | 53000 | 53000 | 53000 | 52900 | 102 |
| 321 | 20240322 | 131100 | 1330277500 | 52900 | 53000 | 53000 | 52900 | 11 |
| 322 | 20240322 | 131000 | 1329694800 | 53000 | 53000 | 53000 | 53000 | 83 |
| 323 | 20240322 | 130900 | 1325295800 | 53000 | 53000 | 53000 | 52900 | 296 |
| 324 | 20240322 | 130800 | 1309609600 | 53100 | 53100 | 53100 | 53100 | 43 |
| 325 | 20240322 | 130700 | 1307326300 | 53000 | 53100 | 53100 | 53000 | 65 |
| 326 | 20240322 | 130600 | 1303875000 | 53000 | 53000 | 53000 | 53000 | 2 |
| 327 | 20240322 | 130500 | 1303769000 | 53100 | 53000 | 53100 | 53000 | 106 |
| 328 | 20240322 | 130400 | 1298146000 | 53000 | 53000 | 53000 | 53000 | 183 |
| 329 | 20240322 | 130300 | 1288447000 | 53100 | 53000 | 53100 | 53000 | 142 |
| 330 | 20240322 | 130200 | 1280917800 | 53000 | 53000 | 53000 | 53000 | 61 |
| 331 | 20240322 | 130100 | 1277684800 | 53000 | 53000 | 53000 | 53000 | 38 |
| 332 | 20240322 | 130000 | 1275670800 | 53000 | 53000 | 53000 | 52900 | 16 |
| 333 | 20240322 | 125900 | 1274822900 | 52900 | 52900 | 53000 | 52900 | 92 |
| 334 | 20240322 | 125800 | 1269947200 | 53000 | 53000 | 53000 | 53000 | 9 |
| 335 | 20240322 | 125700 | 1269470200 | 53000 | 52900 | 53000 | 52900 | 55 |
| 336 | 20240322 | 125600 | 1266555300 | 53000 | 52900 | 53000 | 52900 | 94 |
| 337 | 20240322 | 125500 | 1261573500 | 53000 | 53000 | 53000 | 52900 | 53 |
| 338 | 20240322 | 125400 | 1258764800 | 53000 | 52900 | 53000 | 52900 | 55 |
| 339 | 20240322 | 125300 | 1255850400 | 52900 | 52900 | 52900 | 52800 | 48 |
| 340 | 20240322 | 125200 | 1253311300 | 52900 | 53000 | 53000 | 52800 | 111 |
| 341 | 20240322 | 125100 | 1247439300 | 53000 | 52900 | 53000 | 52900 | 61 |
| 342 | 20240322 | 125000 | 1244206500 | 53000 | 53000 | 53000 | 52900 | 83 |
| 343 | 20240322 | 124900 | 1239807600 | 53000 | 53100 | 53100 | 53000 | 60 |
| 344 | 20240322 | 124800 | 1236621800 | 53100 | 53100 | 53100 | 53000 | 52 |
| 345 | 20240322 | 124700 | 1233860800 | 53100 | 53100 | 53100 | 53000 | 12 |
| 346 | 20240322 | 124600 | 1233223700 | 53000 | 53000 | 53100 | 53000 | 242 |
| 347 | 20240322 | 124500 | 1220393500 | 53000 | 53100 | 53100 | 53000 | 11 |
| 348 | 20240322 | 124400 | 1219809600 | 53000 | 53000 | 53000 | 53000 | 14 |
| 349 | 20240322 | 124300 | 1219067600 | 53000 | 53000 | 53000 | 53000 | 57 |
| 350 | 20240322 | 124200 | 1216046600 | 52900 | 53000 | 53100 | 52900 | 147 |
| 351 | 20240322 | 124100 | 1208250900 | 53000 | 53000 | 53000 | 52900 | 51 |
| 352 | 20240322 | 124000 | 1205548000 | 53000 | 53000 | 53000 | 53000 | 32 |
| 353 | 20240322 | 123900 | 1203852000 | 53000 | 53000 | 53000 | 53000 | 10 |
| 354 | 20240322 | 123800 | 1203322000 | 53000 | 52900 | 53000 | 52900 | 58 |
| 355 | 20240322 | 123700 | 1200248100 | 53000 | 52900 | 53000 | 52900 | 92 |
| 356 | 20240322 | 123600 | 1195372500 | 53000 | 53000 | 53000 | 53000 | 10 |
| 357 | 20240322 | 123500 | 1194842500 | 53000 | 52800 | 53000 | 52800 | 122 |
| 358 | 20240322 | 123400 | 1188382900 | 52900 | 52800 | 52900 | 52800 | 72 |
| 359 | 20240322 | 123300 | 1184574200 | 52900 | 52900 | 52900 | 52800 | 95 |
| 360 | 20240322 | 123200 | 1179549200 | 52800 | 52900 | 52900 | 52800 | 11 |
| 361 | 20240322 | 123100 | 1178967600 | 52900 | 53000 | 53000 | 52900 | 171 |
| 362 | 20240322 | 123000 | 1169918500 | 53000 | 53000 | 53000 | 52900 | 82 |
| 363 | 20240322 | 122900 | 1165572700 | 52900 | 52900 | 53000 | 52900 | 81 |
| 364 | 20240322 | 122800 | 1161283600 | 52900 | 53000 | 53000 | 52900 | 42 |
| 365 | 20240322 | 122700 | 1159057800 | 52900 | 53100 | 53100 | 52900 | 347 |
| 366 | 20240322 | 122600 | 1140666200 | 53000 | 53000 | 53100 | 53000 | 13 |
| 367 | 20240322 | 122500 | 1139976200 | 53100 | 53000 | 53100 | 53000 | 309 |
| 368 | 20240322 | 122400 | 1123589100 | 53100 | 53000 | 53100 | 53000 | 32 |
| 369 | 20240322 | 122300 | 1121890200 | 53100 | 53100 | 53100 | 53000 | 34 |
| 370 | 20240322 | 122200 | 1120085000 | 53100 | 53000 | 53100 | 53000 | 94 |
| 371 | 20240322 | 122100 | 1115093800 | 53100 | 53000 | 53100 | 53000 | 12 |
| 372 | 20240322 | 122000 | 1114456800 | 53100 | 53000 | 53100 | 53000 | 44 |
| 373 | 20240322 | 121900 | 1112120700 | 53100 | 53100 | 53100 | 53000 | 69 |
| 374 | 20240322 | 121800 | 1108456900 | 53100 | 53000 | 53100 | 53000 | 34 |
| 375 | 20240322 | 121700 | 1106651700 | 53100 | 53100 | 53100 | 53000 | 60 |
| 376 | 20240322 | 121600 | 1103466000 | 53100 | 53000 | 53100 | 53000 | 52 |
| 377 | 20240322 | 121500 | 1100705100 | 53000 | 53100 | 53100 | 53000 | 12 |
| 378 | 20240322 | 121400 | 1100068100 | 53000 | 53000 | 53100 | 52900 | 96 |
| 379 | 20240322 | 121300 | 1094972100 | 53000 | 52900 | 53000 | 52900 | 52 |
| 380 | 20240322 | 121200 | 1092216400 | 53000 | 53000 | 53000 | 53000 | 118 |
| 381 | 20240322 | 121100 | 1085962400 | 52900 | 53000 | 53000 | 52900 | 48 |
| 382 | 20240322 | 121000 | 1083418700 | 53000 | 53000 | 53100 | 53000 | 61 |
| 383 | 20240322 | 120900 | 1080184700 | 52900 | 52900 | 53000 | 52900 | 53 |
| 384 | 20240322 | 120800 | 1077376000 | 53000 | 52900 | 53000 | 52900 | 15 |
| 385 | 20240322 | 120700 | 1076581300 | 53000 | 52900 | 53000 | 52900 | 49 |
| 386 | 20240322 | 120600 | 1073984500 | 53000 | 53000 | 53000 | 53000 | 58 |
| 387 | 20240322 | 120500 | 1070910500 | 53000 | 52900 | 53000 | 52900 | 1207 |
| 388 | 20240322 | 120400 | 1006948700 | 53000 | 53000 | 53000 | 52900 | 65 |
| 389 | 20240322 | 120300 | 1003503800 | 53000 | 52900 | 53000 | 52900 | 83 |
| 390 | 20240322 | 120200 | 999105000 | 52900 | 53000 | 53000 | 52900 | 14 |
| 391 | 20240322 | 120100 | 998363300 | 53000 | 52900 | 53000 | 52900 | 136 |
| 392 | 20240322 | 120000 | 991160300 | 52900 | 53000 | 53000 | 52900 | 6 |
| 393 | 20240322 | 115900 | 990842600 | 52900 | 52900 | 52900 | 52800 | 42 |
| 394 | 20240322 | 115800 | 988621000 | 52900 | 52900 | 53000 | 52800 | 64 |
| 395 | 20240322 | 115700 | 985234600 | 52900 | 53000 | 53000 | 52900 | 42 |
| 396 | 20240322 | 115600 | 983008700 | 52900 | 53000 | 53000 | 52900 | 134 |
| 397 | 20240322 | 115500 | 975914300 | 53000 | 52800 | 53000 | 52800 | 82 |
| 398 | 20240322 | 115400 | 971570800 | 52800 | 52900 | 52900 | 52800 | 18 |
| 399 | 20240322 | 115300 | 970618800 | 52900 | 52800 | 53000 | 52800 | 77 |
| 400 | 20240322 | 115200 | 966544300 | 52900 | 52800 | 52900 | 52800 | 67 |
| 401 | 20240322 | 115100 | 963003500 | 52800 | 52900 | 52900 | 52800 | 165 |
| 402 | 20240322 | 115000 | 954277700 | 52900 | 52900 | 53000 | 52900 | 100 |
| 403 | 20240322 | 114900 | 948978000 | 52900 | 53000 | 53000 | 52900 | 11 |
| 404 | 20240322 | 114800 | 948395100 | 52900 | 53000 | 53000 | 52900 | 222 |
| 405 | 20240322 | 114700 | 936630500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 406 | 20240322 | 114600 | 936630500 | 53000 | 53200 | 53200 | 52900 | 50 |
| 407 | 20240322 | 114500 | 933977200 | 53100 | 53000 | 53100 | 53000 | 81 |
| 408 | 20240322 | 114400 | 929682400 | 53000 | 53100 | 53100 | 53000 | 53 |
| 409 | 20240322 | 114300 | 926869200 | 53100 | 53100 | 53100 | 52900 | 52 |
| 410 | 20240322 | 114200 | 924109500 | 53100 | 53000 | 53100 | 52900 | 88 |
| 411 | 20240322 | 114100 | 919445700 | 53000 | 53100 | 53200 | 53000 | 174 |
| 412 | 20240322 | 114000 | 910216300 | 53000 | 53000 | 53100 | 52900 | 71 |
| 413 | 20240322 | 113900 | 906452300 | 52900 | 52900 | 53000 | 52900 | 40 |
| 414 | 20240322 | 113800 | 904335100 | 52900 | 53000 | 53000 | 52900 | 46 |
| 415 | 20240322 | 113700 | 901897200 | 53100 | 53000 | 53100 | 53000 | 69 |
| 416 | 20240322 | 113600 | 898239200 | 52900 | 53000 | 53000 | 52900 | 19 |
| 417 | 20240322 | 113500 | 897232400 | 53100 | 53000 | 53100 | 53000 | 73 |
| 418 | 20240322 | 113400 | 893362100 | 53000 | 53000 | 53000 | 53000 | 19 |
| 419 | 20240322 | 113300 | 892355100 | 53100 | 53000 | 53100 | 52900 | 11 |
| 420 | 20240322 | 113200 | 891771300 | 53100 | 53100 | 53100 | 52900 | 75 |
| 421 | 20240322 | 113100 | 887794100 | 53100 | 53000 | 53100 | 53000 | 22 |
| 422 | 20240322 | 113000 | 886627000 | 53000 | 52900 | 53000 | 52900 | 19 |
| 423 | 20240322 | 112900 | 885620200 | 53000 | 53200 | 53200 | 53000 | 78 |
| 424 | 20240322 | 112800 | 881478800 | 53100 | 53200 | 53200 | 53100 | 146 |
| 425 | 20240322 | 112700 | 873721500 | 53200 | 53200 | 53200 | 53200 | 169 |
| 426 | 20240322 | 112600 | 864730700 | 53200 | 53100 | 53200 | 53100 | 81 |
| 427 | 20240322 | 112500 | 860426700 | 53000 | 53100 | 53100 | 53000 | 70 |
| 428 | 20240322 | 112400 | 856710800 | 53100 | 53000 | 53100 | 53000 | 97 |
| 429 | 20240322 | 112300 | 851563100 | 53000 | 53100 | 53100 | 53000 | 21 |
| 430 | 20240322 | 112200 | 850448200 | 53000 | 53000 | 53100 | 52900 | 77 |
| 431 | 20240322 | 112100 | 846364400 | 53000 | 52900 | 53000 | 52900 | 198 |
| 432 | 20240322 | 112000 | 835881100 | 52800 | 52900 | 52900 | 52800 | 24 |
| 433 | 20240322 | 111900 | 834612700 | 52800 | 52800 | 52900 | 52800 | 97 |
| 434 | 20240322 | 111800 | 829483400 | 52800 | 52900 | 52900 | 52800 | 21 |
| 435 | 20240322 | 111700 | 828373400 | 52900 | 52900 | 52900 | 52800 | 27 |
| 436 | 20240322 | 111600 | 826946300 | 52900 | 52800 | 52900 | 52800 | 78 |
| 437 | 20240322 | 111500 | 822821600 | 52800 | 52900 | 52900 | 52800 | 21 |
| 438 | 20240322 | 111400 | 821710800 | 52800 | 52800 | 52900 | 52800 | 10 |
| 439 | 20240322 | 111300 | 821182100 | 52800 | 52800 | 52800 | 52700 | 35 |
| 440 | 20240322 | 111200 | 819334300 | 52900 | 52800 | 52900 | 52800 | 22 |
| 441 | 20240322 | 111100 | 818171600 | 52800 | 52800 | 52900 | 52800 | 156 |
| 442 | 20240322 | 111000 | 809928500 | 52800 | 52900 | 52900 | 52800 | 24 |
| 443 | 20240322 | 110900 | 808659100 | 52800 | 52900 | 52900 | 52800 | 16 |
| 444 | 20240322 | 110800 | 807813000 | 52800 | 52800 | 52800 | 52700 | 101 |
| 445 | 20240322 | 110700 | 802480300 | 52700 | 52800 | 52800 | 52700 | 20 |
| 446 | 20240322 | 110600 | 801425300 | 52700 | 52700 | 52700 | 52700 | 3 |
| 447 | 20240322 | 110500 | 801267200 | 52800 | 52700 | 52800 | 52700 | 61 |
| 448 | 20240322 | 110400 | 798046500 | 52700 | 52800 | 52800 | 52700 | 23 |
| 449 | 20240322 | 110300 | 796832500 | 52800 | 52600 | 52800 | 52600 | 73 |
| 450 | 20240322 | 110200 | 792986200 | 52600 | 52600 | 52600 | 52600 | 3 |
| 451 | 20240322 | 110100 | 792828400 | 52600 | 52700 | 52700 | 52600 | 28 |
| 452 | 20240322 | 110000 | 791353200 | 52700 | 52500 | 52700 | 52500 | 100 |
| 453 | 20240322 | 105900 | 786090900 | 52500 | 52700 | 52700 | 52500 | 90 |
| 454 | 20240322 | 105800 | 781355100 | 52700 | 52800 | 52800 | 52700 | 69 |
| 455 | 20240322 | 105700 | 777713200 | 52800 | 52800 | 52800 | 52700 | 3 |
| 456 | 20240322 | 105600 | 777554900 | 52700 | 52700 | 52700 | 52700 | 16 |
| 457 | 20240322 | 105500 | 776711700 | 52700 | 52700 | 52800 | 52700 | 52 |
| 458 | 20240322 | 105400 | 773966400 | 52700 | 52700 | 52700 | 52700 | 50 |
| 459 | 20240322 | 105300 | 771331400 | 52700 | 52700 | 52700 | 52700 | 2 |
| 460 | 20240322 | 105200 | 771226000 | 52700 | 52600 | 52700 | 52600 | 105 |
| 461 | 20240322 | 105100 | 765694800 | 52500 | 52600 | 52700 | 52500 | 233 |
| 462 | 20240322 | 105000 | 753442000 | 52600 | 52600 | 52800 | 52600 | 685 |
| 463 | 20240322 | 104900 | 717405700 | 52600 | 52600 | 52700 | 52600 | 49 |
| 464 | 20240322 | 104800 | 714823700 | 52600 | 52700 | 52700 | 52600 | 180 |
| 465 | 20240322 | 104700 | 705337800 | 52700 | 52700 | 52800 | 52700 | 67 |
| 466 | 20240322 | 104600 | 701801900 | 52700 | 52700 | 52700 | 52700 | 7 |
| 467 | 20240322 | 104500 | 701433000 | 52700 | 52700 | 52700 | 52700 | 54 |
| 468 | 20240322 | 104400 | 698587200 | 52700 | 52700 | 52700 | 52700 | 25 |
| 469 | 20240322 | 104300 | 697269700 | 52700 | 52700 | 52700 | 52700 | 455 |
| 470 | 20240322 | 104200 | 673291200 | 52800 | 52800 | 52900 | 52800 | 182 |
| 471 | 20240322 | 104100 | 663675600 | 52800 | 52800 | 52800 | 52800 | 75 |
| 472 | 20240322 | 104000 | 659715600 | 52800 | 52800 | 52900 | 52800 | 23 |
| 473 | 20240322 | 103900 | 658500200 | 52900 | 52800 | 52900 | 52800 | 122 |
| 474 | 20240322 | 103800 | 652053700 | 52900 | 52900 | 52900 | 52900 | 20 |
| 475 | 20240322 | 103700 | 650995700 | 52900 | 52800 | 52900 | 52800 | 81 |
| 476 | 20240322 | 103600 | 646716900 | 52800 | 52800 | 52800 | 52800 | 157 |
| 477 | 20240322 | 103500 | 638427300 | 53000 | 53000 | 53000 | 52900 | 191 |
| 478 | 20240322 | 103400 | 628316700 | 53000 | 53000 | 53000 | 53000 | 24 |
| 479 | 20240322 | 103300 | 627044700 | 53000 | 53100 | 53100 | 53000 | 54 |
| 480 | 20240322 | 103200 | 624182600 | 53000 | 53000 | 53000 | 53000 | 18 |
| 481 | 20240322 | 103100 | 623228600 | 53000 | 52900 | 53000 | 52800 | 81 |
| 482 | 20240322 | 103000 | 618937100 | 52900 | 53000 | 53000 | 52900 | 284 |
| 483 | 20240322 | 102900 | 603897600 | 53000 | 53000 | 53000 | 53000 | 1 |
| 484 | 20240322 | 102800 | 603844600 | 53000 | 53100 | 53100 | 53000 | 81 |
| 485 | 20240322 | 102700 | 599544900 | 53000 | 53000 | 53000 | 53000 | 1 |
| 486 | 20240322 | 102600 | 599491900 | 53000 | 53000 | 53100 | 53000 | 181 |
| 487 | 20240322 | 102500 | 589898700 | 53000 | 53000 | 53000 | 53000 | 10 |
| 488 | 20240322 | 102400 | 589368700 | 53000 | 53000 | 53100 | 53000 | 77 |
| 489 | 20240322 | 102300 | 585285800 | 53000 | 53000 | 53100 | 53000 | 80 |
| 490 | 20240322 | 102200 | 581038800 | 53000 | 53000 | 53000 | 53000 | 11 |
| 491 | 20240322 | 102100 | 580455800 | 53100 | 53100 | 53100 | 53100 | 54 |
| 492 | 20240322 | 102000 | 577588400 | 53100 | 53000 | 53100 | 53000 | 36 |
| 493 | 20240322 | 101900 | 575678600 | 53000 | 53000 | 53000 | 53000 | 13 |
| 494 | 20240322 | 101800 | 574989600 | 53000 | 53000 | 53000 | 53000 | 33 |
| 495 | 20240322 | 101700 | 573240600 | 52900 | 52900 | 53000 | 52900 | 4 |
| 496 | 20240322 | 101600 | 573028900 | 52900 | 53000 | 53000 | 52800 | 152 |
| 497 | 20240322 | 101500 | 564988600 | 52900 | 52800 | 52900 | 52800 | 58 |
| 498 | 20240322 | 101400 | 561921300 | 52900 | 53000 | 53000 | 52900 | 38 |
| 499 | 20240322 | 101300 | 559909500 | 53000 | 53100 | 53100 | 53000 | 801 |
| 500 | 20240322 | 101200 | 517451400 | 53000 | 53000 | 53100 | 53000 | 13 |
| 501 | 20240322 | 101100 | 516762200 | 53100 | 53100 | 53100 | 53100 | 44 |
| 502 | 20240322 | 101000 | 514425800 | 53100 | 53100 | 53100 | 53000 | 151 |
| 503 | 20240322 | 100900 | 506408900 | 53100 | 53100 | 53100 | 53100 | 8 |
| 504 | 20240322 | 100800 | 505984100 | 53000 | 53000 | 53000 | 53000 | 2 |
| 505 | 20240322 | 100700 | 505878100 | 53100 | 53000 | 53100 | 53000 | 101 |
| 506 | 20240322 | 100600 | 500517200 | 53100 | 53100 | 53100 | 53100 | 2 |
| 507 | 20240322 | 100500 | 500411000 | 53100 | 53100 | 53100 | 53100 | 78 |
| 508 | 20240322 | 100400 | 496269200 | 53000 | 53100 | 53100 | 53000 | 55 |
| 509 | 20240322 | 100300 | 493348800 | 53100 | 53100 | 53100 | 53100 | 80 |
| 510 | 20240322 | 100200 | 489100800 | 53200 | 53200 | 53200 | 53200 | 52 |
| 511 | 20240322 | 100100 | 486334400 | 53200 | 53100 | 53200 | 53100 | 74 |
| 512 | 20240322 | 100000 | 482404900 | 53200 | 53100 | 53200 | 53100 | 29 |
| 513 | 20240322 | 095900 | 480863200 | 53100 | 53100 | 53100 | 53100 | 21 |
| 514 | 20240322 | 095800 | 479748100 | 53000 | 53100 | 53100 | 53000 | 15 |
| 515 | 20240322 | 095700 | 478953000 | 53000 | 53100 | 53100 | 53000 | 73 |
| 516 | 20240322 | 095600 | 475078900 | 53100 | 53100 | 53200 | 53100 | 232 |
| 517 | 20240322 | 095500 | 462759400 | 53100 | 53200 | 53200 | 53100 | 22 |
| 518 | 20240322 | 095400 | 461590900 | 53200 | 53100 | 53200 | 53100 | 245 |
| 519 | 20240322 | 095300 | 448576500 | 52900 | 53000 | 53100 | 52900 | 34 |
| 520 | 20240322 | 095200 | 446774000 | 53000 | 53000 | 53100 | 53000 | 51 |
| 521 | 20240322 | 095100 | 444070900 | 53000 | 52800 | 53000 | 52700 | 309 |
| 522 | 20240322 | 095000 | 427736300 | 53000 | 53100 | 53100 | 52900 | 158 |
| 523 | 20240322 | 094900 | 419372000 | 53000 | 53000 | 53000 | 53000 | 33 |
| 524 | 20240322 | 094800 | 417623000 | 53000 | 53100 | 53100 | 53000 | 151 |
| 525 | 20240322 | 094700 | 409619000 | 53000 | 53000 | 53000 | 53000 | 65 |
| 526 | 20240322 | 094600 | 406174000 | 53100 | 53000 | 53100 | 53000 | 54 |
| 527 | 20240322 | 094500 | 403306800 | 53100 | 53000 | 53100 | 53000 | 5 |
| 528 | 20240322 | 094400 | 403041400 | 53100 | 53200 | 53200 | 53000 | 269 |
| 529 | 20240322 | 094300 | 388752700 | 53200 | 53100 | 53300 | 53100 | 7 |
| 530 | 20240322 | 094200 | 388380300 | 53100 | 53200 | 53300 | 53100 | 229 |
| 531 | 20240322 | 094100 | 376205700 | 53200 | 53300 | 53300 | 53200 | 54 |
| 532 | 20240322 | 094000 | 373327700 | 53100 | 53200 | 53300 | 53100 | 353 |
| 533 | 20240322 | 093900 | 354547200 | 53200 | 53300 | 53300 | 53200 | 6 |
| 534 | 20240322 | 093800 | 354227600 | 53300 | 53200 | 53300 | 53200 | 68 |
| 535 | 20240322 | 093700 | 350604200 | 53200 | 53200 | 53200 | 53200 | 65 |
| 536 | 20240322 | 093600 | 347146200 | 53200 | 53100 | 53200 | 53100 | 335 |
| 537 | 20240322 | 093500 | 329327800 | 53000 | 53200 | 53200 | 53000 | 445 |
| 538 | 20240322 | 093400 | 305708000 | 53100 | 53300 | 53300 | 53100 | 193 |
| 539 | 20240322 | 093300 | 295440500 | 53300 | 53200 | 53300 | 53200 | 275 |
| 540 | 20240322 | 093200 | 280802100 | 53200 | 53100 | 53200 | 53100 | 57 |
| 541 | 20240322 | 093100 | 277769900 | 53200 | 53100 | 53200 | 53100 | 12 |
| 542 | 20240322 | 093000 | 277132100 | 53100 | 53000 | 53100 | 53000 | 193 |
| 543 | 20240322 | 092900 | 266884100 | 53100 | 53000 | 53100 | 53000 | 148 |
| 544 | 20240322 | 092800 | 259039800 | 53000 | 53000 | 53000 | 53000 | 8 |
| 545 | 20240322 | 092700 | 258615800 | 53000 | 52900 | 53000 | 52800 | 152 |
| 546 | 20240322 | 092600 | 250571600 | 52900 | 52700 | 53000 | 52700 | 663 |
| 547 | 20240322 | 092500 | 215534600 | 52600 | 52600 | 52700 | 52500 | 112 |
| 548 | 20240322 | 092400 | 209642900 | 52600 | 52500 | 52600 | 52500 | 14 |
| 549 | 20240322 | 092300 | 208907600 | 52500 | 52600 | 52600 | 52300 | 712 |
| 550 | 20240322 | 092200 | 171610200 | 52700 | 52600 | 52700 | 52600 | 394 |
| 551 | 20240322 | 092100 | 150878000 | 52500 | 52600 | 52600 | 52500 | 11 |
| 552 | 20240322 | 092000 | 150300300 | 52700 | 52500 | 52700 | 52500 | 122 |
| 553 | 20240322 | 091900 | 143888000 | 52600 | 52600 | 52600 | 52600 | 3 |
| 554 | 20240322 | 091800 | 143730200 | 52700 | 52600 | 52700 | 52600 | 59 |
| 555 | 20240322 | 091700 | 140626200 | 52600 | 52600 | 52700 | 52600 | 34 |
| 556 | 20240322 | 091600 | 138837700 | 52600 | 52600 | 52600 | 52600 | 59 |
| 557 | 20240322 | 091500 | 135734300 | 52600 | 52600 | 52700 | 52600 | 18 |
| 558 | 20240322 | 091400 | 134787100 | 52600 | 52600 | 52600 | 52600 | 16 |
| 559 | 20240322 | 091300 | 133945500 | 52600 | 52500 | 52600 | 52500 | 15 |
| 560 | 20240322 | 091200 | 133157500 | 52600 | 52700 | 52700 | 52600 | 97 |
| 561 | 20240322 | 091100 | 128047000 | 52700 | 52500 | 52700 | 52500 | 147 |
| 562 | 20240322 | 091000 | 120305500 | 52600 | 52600 | 52600 | 52600 | 18 |
| 563 | 20240322 | 090900 | 119358700 | 52700 | 52700 | 52700 | 52700 | 33 |
| 564 | 20240322 | 090800 | 117619600 | 52800 | 52600 | 52800 | 52600 | 78 |
| 565 | 20240322 | 090700 | 113514200 | 52600 | 52800 | 52800 | 52600 | 72 |
| 566 | 20240322 | 090600 | 109717300 | 52900 | 52800 | 52900 | 52700 | 60 |
| 567 | 20240322 | 090500 | 106550800 | 53000 | 52900 | 53100 | 52800 | 582 |
| 568 | 20240322 | 090400 | 75708700 | 52800 | 53000 | 53000 | 52800 | 22 |
| 569 | 20240322 | 090300 | 74542900 | 53000 | 52900 | 53000 | 52900 | 19 |
| 570 | 20240322 | 090200 | 73537600 | 53000 | 52700 | 53000 | 52700 | 122 |
| 571 | 20240322 | 090100 | 67084200 | 53000 | 52400 | 53000 | 52300 | 412 |
| 572 | 20240322 | 090000 | 45369600 | 52400 | 52400 | 52500 | 52200 | 866 |