38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 204700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 3 | 20240328 | 204600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240328 | 204500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240328 | 204400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240328 | 204300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240328 | 204200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240328 | 204100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240328 | 204000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240328 | 203900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240328 | 203800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240328 | 203700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240328 | 203600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240328 | 203500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240328 | 203400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240328 | 203300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240328 | 203200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240328 | 203100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240328 | 203000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240328 | 202900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240328 | 202800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240328 | 202700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240328 | 202600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240328 | 202500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240328 | 202400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240328 | 202300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240328 | 202200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240328 | 202100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240328 | 202000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240328 | 201900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240328 | 201800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240328 | 201700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 33 | 20240328 | 201600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240328 | 201500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240328 | 201400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240328 | 201300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240328 | 201200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240328 | 201100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240328 | 201000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240328 | 200900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240328 | 200800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240328 | 200700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240328 | 200600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240328 | 200500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240328 | 200400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240328 | 200300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240328 | 200200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240328 | 200100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240328 | 200000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240328 | 195900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240328 | 195800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240328 | 195700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240328 | 195600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240328 | 195500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240328 | 195400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240328 | 195300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240328 | 195200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240328 | 195100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240328 | 195000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240328 | 194900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240328 | 194800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240328 | 194700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 63 | 20240328 | 194600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240328 | 194500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240328 | 194400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240328 | 194300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240328 | 194200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240328 | 194100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240328 | 194000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240328 | 193900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240328 | 193800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240328 | 193700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240328 | 193600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240328 | 193500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240328 | 193400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240328 | 193300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240328 | 193200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240328 | 193100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240328 | 193000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240328 | 192900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240328 | 192800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240328 | 192700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240328 | 192600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240328 | 192500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240328 | 192400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240328 | 192300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240328 | 192200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240328 | 192100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240328 | 192000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240328 | 191900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240328 | 191800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240328 | 191700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 93 | 20240328 | 191600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240328 | 191500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240328 | 191400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240328 | 191300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240328 | 191200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240328 | 191100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240328 | 191000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240328 | 190900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240328 | 190800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240328 | 190700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240328 | 190600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240328 | 190500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240328 | 190400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240328 | 190300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240328 | 190200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240328 | 190100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240328 | 190000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240328 | 185900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240328 | 185800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240328 | 185700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240328 | 185600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240328 | 185500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240328 | 185400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240328 | 185300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240328 | 185200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240328 | 185100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240328 | 185000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240328 | 184900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240328 | 184800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240328 | 184700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 123 | 20240328 | 184600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240328 | 184500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240328 | 184400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240328 | 184300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240328 | 184200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240328 | 184100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240328 | 184000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240328 | 183900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240328 | 183800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240328 | 183700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240328 | 183600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240328 | 183500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240328 | 183400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240328 | 183300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240328 | 183200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240328 | 183100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240328 | 183000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240328 | 182900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240328 | 182800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240328 | 182700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240328 | 182600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240328 | 182500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240328 | 182400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240328 | 182300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240328 | 182200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240328 | 182100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240328 | 182000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240328 | 181900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240328 | 181800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240328 | 181700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 153 | 20240328 | 181600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240328 | 181500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240328 | 181400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240328 | 181300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240328 | 181200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240328 | 181100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240328 | 181000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240328 | 180900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240328 | 180800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240328 | 180700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240328 | 180600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240328 | 180500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240328 | 180400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240328 | 180300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240328 | 180200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240328 | 180100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240328 | 180000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240328 | 175900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240328 | 175800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240328 | 175700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240328 | 175600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240328 | 175500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240328 | 175400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240328 | 175300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240328 | 175200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240328 | 175100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240328 | 175000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240328 | 174900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240328 | 174800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240328 | 174700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 183 | 20240328 | 174600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240328 | 174500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240328 | 174400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240328 | 174300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240328 | 174200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240328 | 174100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240328 | 174000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240328 | 173900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240328 | 173800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240328 | 173700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240328 | 173600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240328 | 173500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240328 | 173400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240328 | 173300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240328 | 173200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240328 | 173100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240328 | 173000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240328 | 172900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240328 | 172800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240328 | 172700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240328 | 172600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240328 | 172500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240328 | 172400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240328 | 172300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240328 | 172200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240328 | 172100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240328 | 172000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240328 | 171900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240328 | 171800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240328 | 171700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 213 | 20240328 | 171600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240328 | 171500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240328 | 171400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240328 | 171300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240328 | 171200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240328 | 171100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240328 | 171000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240328 | 170900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240328 | 170800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240328 | 170700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240328 | 170600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240328 | 170500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240328 | 170400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240328 | 170300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240328 | 170200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240328 | 170100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240328 | 170000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240328 | 165900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20240328 | 165800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20240328 | 165700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20240328 | 165600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20240328 | 165500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20240328 | 165400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20240328 | 165300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20240328 | 165200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20240328 | 165100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20240328 | 165000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20240328 | 164900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20240328 | 164800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20240328 | 164700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 243 | 20240328 | 164600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20240328 | 164500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20240328 | 164400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20240328 | 164300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20240328 | 164200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20240328 | 164100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20240328 | 164000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20240328 | 163900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20240328 | 163800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20240328 | 163700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20240328 | 163600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20240328 | 163500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20240328 | 163400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20240328 | 163300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20240328 | 163200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20240328 | 163100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20240328 | 163000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20240328 | 162900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20240328 | 162800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20240328 | 162700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20240328 | 162600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20240328 | 162500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20240328 | 162400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20240328 | 162300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20240328 | 162200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20240328 | 162100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20240328 | 162000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20240328 | 161900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20240328 | 161800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20240328 | 161700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 273 | 20240328 | 161600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20240328 | 161500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20240328 | 161400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20240328 | 161300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20240328 | 161200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20240328 | 161100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20240328 | 161000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20240328 | 160900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20240328 | 160800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20240328 | 160700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20240328 | 160600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20240328 | 160500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20240328 | 160400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20240328 | 160300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20240328 | 160200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20240328 | 160100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20240328 | 160000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20240328 | 155900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20240328 | 155800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20240328 | 155700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20240328 | 155600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20240328 | 155500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20240328 | 155400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20240328 | 155300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20240328 | 155200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20240328 | 155100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20240328 | 155000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20240328 | 154900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20240328 | 154800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20240328 | 154700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 303 | 20240328 | 154600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20240328 | 154500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20240328 | 154400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20240328 | 154300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20240328 | 154200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20240328 | 154100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20240328 | 154000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20240328 | 153900 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20240328 | 153800 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20240328 | 153700 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20240328 | 153600 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 314 | 20240328 | 153500 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 315 | 20240328 | 153400 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 316 | 20240328 | 153300 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 317 | 20240328 | 153200 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 318 | 20240328 | 153100 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 319 | 20240328 | 153000 | 11340981000 | 43700 | 43700 | 43700 | 43700 | 898 |
| 320 | 20240328 | 152900 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 321 | 20240328 | 152800 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 322 | 20240328 | 152700 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 323 | 20240328 | 152600 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 324 | 20240328 | 152500 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 325 | 20240328 | 152400 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 326 | 20240328 | 152300 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 327 | 20240328 | 152200 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 328 | 20240328 | 152100 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 329 | 20240328 | 152000 | 11301738400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 330 | 20240328 | 151900 | 11301738400 | 43700 | 43650 | 43700 | 43600 | 100 |
| 331 | 20240328 | 151800 | 11297374900 | 43650 | 43700 | 43700 | 43650 | 87 |
| 332 | 20240328 | 151700 | 11293573200 | 43800 | 43750 | 43800 | 43750 | 507 |
| 333 | 20240328 | 151600 | 11271366700 | 43750 | 43800 | 43800 | 43550 | 1769 |
| 334 | 20240328 | 151500 | 11194087300 | 43800 | 43800 | 43800 | 43800 | 709 |
| 335 | 20240328 | 151400 | 11163033100 | 43800 | 43750 | 43800 | 43750 | 60 |
| 336 | 20240328 | 151300 | 11160406600 | 43750 | 43700 | 43750 | 43700 | 75 |
| 337 | 20240328 | 151200 | 11157127000 | 43700 | 43750 | 43750 | 43700 | 254 |
| 338 | 20240328 | 151100 | 11146014700 | 43750 | 43750 | 43750 | 43750 | 11 |
| 339 | 20240328 | 151000 | 11145533450 | 43800 | 43650 | 43800 | 43650 | 174 |
| 340 | 20240328 | 150900 | 11137923350 | 43650 | 43700 | 43700 | 43650 | 294 |
| 341 | 20240328 | 150800 | 11125087700 | 43750 | 43700 | 43800 | 43700 | 368 |
| 342 | 20240328 | 150700 | 11108973500 | 43700 | 43700 | 43800 | 43650 | 183 |
| 343 | 20240328 | 150600 | 11100978900 | 43650 | 43700 | 43700 | 43650 | 29 |
| 344 | 20240328 | 150500 | 11099712650 | 43700 | 43750 | 43750 | 43650 | 133 |
| 345 | 20240328 | 150400 | 11093900650 | 43750 | 43700 | 43750 | 43650 | 46 |
| 346 | 20240328 | 150300 | 11091891150 | 43650 | 43750 | 43750 | 43650 | 297 |
| 347 | 20240328 | 150200 | 11078920650 | 43700 | 43700 | 43700 | 43650 | 289 |
| 348 | 20240328 | 150100 | 11066293250 | 43700 | 43750 | 43750 | 43600 | 1064 |
| 349 | 20240328 | 150000 | 11019836950 | 43750 | 43700 | 43750 | 43650 | 149 |
| 350 | 20240328 | 145900 | 11013322500 | 43650 | 43650 | 43700 | 43650 | 36 |
| 351 | 20240328 | 145800 | 11011750850 | 43600 | 43600 | 43700 | 43550 | 211 |
| 352 | 20240328 | 145700 | 11002549800 | 43600 | 43600 | 43700 | 43550 | 172 |
| 353 | 20240328 | 145600 | 10995042250 | 43600 | 43650 | 43700 | 43550 | 573 |
| 354 | 20240328 | 145500 | 10970042100 | 43700 | 43750 | 43800 | 43700 | 233 |
| 355 | 20240328 | 145400 | 10959856850 | 43750 | 43850 | 43850 | 43750 | 144 |
| 356 | 20240328 | 145300 | 10953551800 | 43850 | 43900 | 43900 | 43850 | 140 |
| 357 | 20240328 | 145200 | 10947408300 | 43900 | 43950 | 43950 | 43900 | 227 |
| 358 | 20240328 | 145100 | 10937439050 | 43950 | 43950 | 43950 | 43900 | 124 |
| 359 | 20240328 | 145000 | 10931990900 | 43950 | 43950 | 43950 | 43950 | 86 |
| 360 | 20240328 | 144900 | 10928211200 | 43900 | 44000 | 44000 | 43900 | 271 |
| 361 | 20240328 | 144800 | 10916306800 | 43950 | 44050 | 44050 | 43950 | 373 |
| 362 | 20240328 | 144700 | 10899893500 | 44000 | 44000 | 44050 | 44000 | 163 |
| 363 | 20240328 | 144600 | 10892717050 | 43950 | 43850 | 43950 | 43850 | 302 |
| 364 | 20240328 | 144500 | 10879460600 | 43850 | 43850 | 43900 | 43850 | 104 |
| 365 | 20240328 | 144400 | 10874897300 | 43800 | 43900 | 43900 | 43700 | 799 |
| 366 | 20240328 | 144300 | 10839909400 | 43850 | 43850 | 43900 | 43850 | 297 |
| 367 | 20240328 | 144200 | 10826885900 | 43900 | 43950 | 43950 | 43900 | 214 |
| 368 | 20240328 | 144100 | 10817490400 | 43950 | 43950 | 43950 | 43950 | 47 |
| 369 | 20240328 | 144000 | 10815424750 | 44000 | 43950 | 44000 | 43950 | 286 |
| 370 | 20240328 | 143900 | 10802845900 | 43950 | 44000 | 44000 | 43900 | 149 |
| 371 | 20240328 | 143800 | 10796299350 | 44000 | 43950 | 44000 | 43900 | 99 |
| 372 | 20240328 | 143700 | 10791945750 | 43950 | 43950 | 44000 | 43950 | 230 |
| 373 | 20240328 | 143600 | 10781836950 | 43950 | 43950 | 43950 | 43950 | 0 |
| 374 | 20240328 | 143500 | 10781836950 | 43950 | 43950 | 44000 | 43950 | 307 |
| 375 | 20240328 | 143400 | 10768331450 | 43950 | 43950 | 43950 | 43950 | 59 |
| 376 | 20240328 | 143300 | 10765738400 | 43950 | 43950 | 44000 | 43900 | 144 |
| 377 | 20240328 | 143200 | 10759409550 | 43850 | 43850 | 43900 | 43850 | 167 |
| 378 | 20240328 | 143100 | 10752080950 | 43900 | 43900 | 43900 | 43850 | 116 |
| 379 | 20240328 | 143000 | 10746990050 | 43900 | 43900 | 43900 | 43900 | 140 |
| 380 | 20240328 | 142900 | 10740844050 | 43900 | 43950 | 43950 | 43900 | 50 |
| 381 | 20240328 | 142800 | 10738648100 | 43950 | 44100 | 44100 | 43950 | 849 |
| 382 | 20240328 | 142700 | 10701240400 | 44100 | 44100 | 44150 | 44100 | 494 |
| 383 | 20240328 | 142600 | 10679449550 | 44100 | 44050 | 44100 | 44050 | 364 |
| 384 | 20240328 | 142500 | 10663412450 | 44050 | 44150 | 44150 | 44050 | 342 |
| 385 | 20240328 | 142400 | 10648336950 | 44100 | 43950 | 44300 | 43950 | 395 |
| 386 | 20240328 | 142300 | 10630904350 | 44000 | 43800 | 44000 | 43800 | 311 |
| 387 | 20240328 | 142200 | 10617254750 | 43750 | 43750 | 43750 | 43750 | 49 |
| 388 | 20240328 | 142100 | 10615111000 | 43750 | 43700 | 43750 | 43650 | 405 |
| 389 | 20240328 | 142000 | 10597408950 | 43700 | 43700 | 43700 | 43700 | 21 |
| 390 | 20240328 | 141900 | 10596491250 | 43700 | 43700 | 43750 | 43700 | 205 |
| 391 | 20240328 | 141800 | 10587531950 | 43650 | 43850 | 43850 | 43650 | 135 |
| 392 | 20240328 | 141700 | 10581629250 | 43850 | 43950 | 43950 | 43850 | 300 |
| 393 | 20240328 | 141600 | 10568467250 | 44050 | 44050 | 44050 | 43900 | 651 |
| 394 | 20240328 | 141500 | 10539827700 | 44000 | 44000 | 44000 | 43900 | 791 |
| 395 | 20240328 | 141400 | 10505026150 | 43950 | 43700 | 43950 | 43700 | 569 |
| 396 | 20240328 | 141300 | 10480062150 | 43600 | 43450 | 43600 | 43450 | 218 |
| 397 | 20240328 | 141200 | 10470571750 | 43450 | 43450 | 43450 | 43400 | 109 |
| 398 | 20240328 | 141100 | 10465837550 | 43300 | 43450 | 43450 | 43300 | 376 |
| 399 | 20240328 | 141000 | 10449533600 | 43450 | 43400 | 43450 | 43350 | 480 |
| 400 | 20240328 | 140900 | 10428706550 | 43400 | 43500 | 43550 | 43400 | 1194 |
| 401 | 20240328 | 140800 | 10376842300 | 43550 | 43550 | 43550 | 43500 | 243 |
| 402 | 20240328 | 140700 | 10366260100 | 43550 | 43550 | 43550 | 43550 | 292 |
| 403 | 20240328 | 140600 | 10353543500 | 43600 | 43600 | 43600 | 43550 | 102 |
| 404 | 20240328 | 140500 | 10349099200 | 43600 | 43600 | 43600 | 43550 | 304 |
| 405 | 20240328 | 140400 | 10335856300 | 43600 | 43600 | 43700 | 43600 | 69 |
| 406 | 20240328 | 140300 | 10332847550 | 43600 | 43750 | 43750 | 43550 | 260 |
| 407 | 20240328 | 140200 | 10321488550 | 43800 | 43700 | 43850 | 43700 | 272 |
| 408 | 20240328 | 140100 | 10309586050 | 43700 | 43500 | 43700 | 43500 | 240 |
| 409 | 20240328 | 140000 | 10299133950 | 43450 | 43650 | 43650 | 43450 | 679 |
| 410 | 20240328 | 135900 | 10269587550 | 43650 | 43600 | 43650 | 43550 | 26 |
| 411 | 20240328 | 135800 | 10268454000 | 43550 | 43600 | 43600 | 43500 | 417 |
| 412 | 20240328 | 135700 | 10250312000 | 43500 | 43700 | 43750 | 43500 | 957 |
| 413 | 20240328 | 135600 | 10208590900 | 43900 | 43700 | 43900 | 43650 | 1139 |
| 414 | 20240328 | 135500 | 10158814650 | 43650 | 43800 | 43800 | 43650 | 493 |
| 415 | 20240328 | 135400 | 10137256200 | 43800 | 43650 | 43800 | 43650 | 652 |
| 416 | 20240328 | 135300 | 10108768550 | 43650 | 43750 | 43800 | 43650 | 557 |
| 417 | 20240328 | 135200 | 10084429100 | 43800 | 43750 | 43900 | 43750 | 102 |
| 418 | 20240328 | 135100 | 10079960350 | 43750 | 43700 | 43750 | 43550 | 1261 |
| 419 | 20240328 | 135000 | 10024916450 | 43700 | 43950 | 43950 | 43700 | 2393 |
| 420 | 20240328 | 134900 | 9920159800 | 43900 | 44150 | 44150 | 43900 | 1333 |
| 421 | 20240328 | 134800 | 9861492000 | 44150 | 44300 | 44300 | 44150 | 112 |
| 422 | 20240328 | 134700 | 9856541700 | 44300 | 44100 | 44300 | 44100 | 611 |
| 423 | 20240328 | 134600 | 9829560850 | 44050 | 44350 | 44350 | 44050 | 1436 |
| 424 | 20240328 | 134500 | 9766094200 | 44350 | 44350 | 44350 | 44250 | 107 |
| 425 | 20240328 | 134400 | 9761353950 | 44350 | 44300 | 44350 | 44250 | 182 |
| 426 | 20240328 | 134300 | 9753288100 | 44250 | 44250 | 44250 | 44250 | 181 |
| 427 | 20240328 | 134200 | 9745278850 | 44250 | 44400 | 44400 | 44250 | 579 |
| 428 | 20240328 | 134100 | 9719633500 | 44400 | 44500 | 44500 | 44400 | 285 |
| 429 | 20240328 | 134000 | 9706972000 | 44500 | 44500 | 44550 | 44400 | 284 |
| 430 | 20240328 | 133900 | 9694347200 | 44500 | 44500 | 44500 | 44400 | 500 |
| 431 | 20240328 | 133800 | 9672105250 | 44500 | 44500 | 44500 | 44400 | 16 |
| 432 | 20240328 | 133700 | 9671393350 | 44500 | 44350 | 44500 | 44300 | 183 |
| 433 | 20240328 | 133600 | 9663275900 | 44350 | 44500 | 44500 | 44350 | 506 |
| 434 | 20240328 | 133500 | 9640812100 | 44400 | 44300 | 44400 | 44300 | 88 |
| 435 | 20240328 | 133400 | 9636911900 | 44300 | 44450 | 44450 | 44300 | 1058 |
| 436 | 20240328 | 133300 | 9589998550 | 44550 | 44600 | 44600 | 44350 | 1027 |
| 437 | 20240328 | 133200 | 9544358700 | 44600 | 44700 | 44800 | 44600 | 811 |
| 438 | 20240328 | 133100 | 9508100200 | 44750 | 44750 | 44750 | 44700 | 288 |
| 439 | 20240328 | 133000 | 9495219000 | 44700 | 44650 | 44700 | 44650 | 192 |
| 440 | 20240328 | 132900 | 9486642500 | 44650 | 44350 | 44650 | 44350 | 1184 |
| 441 | 20240328 | 132800 | 9433936850 | 44400 | 44550 | 44550 | 44400 | 467 |
| 442 | 20240328 | 132700 | 9413164450 | 44550 | 44250 | 44550 | 44150 | 1445 |
| 443 | 20240328 | 132600 | 9349054700 | 44250 | 44750 | 44750 | 44050 | 3857 |
| 444 | 20240328 | 132500 | 9177569100 | 44750 | 44850 | 44900 | 44750 | 974 |
| 445 | 20240328 | 132400 | 9133929200 | 44800 | 44850 | 44900 | 44800 | 691 |
| 446 | 20240328 | 132300 | 9102942200 | 44850 | 44800 | 44850 | 44800 | 517 |
| 447 | 20240328 | 132200 | 9079774100 | 44800 | 45100 | 45200 | 44800 | 5392 |
| 448 | 20240328 | 132100 | 8836987200 | 45100 | 45100 | 45250 | 45100 | 1082 |
| 449 | 20240328 | 132000 | 8788126200 | 45150 | 45400 | 45400 | 45150 | 872 |
| 450 | 20240328 | 131900 | 8748630100 | 45400 | 45600 | 45700 | 45400 | 2420 |
| 451 | 20240328 | 131800 | 8638322250 | 45500 | 45350 | 45600 | 45150 | 1366 |
| 452 | 20240328 | 131700 | 8576252800 | 45350 | 45500 | 45500 | 45350 | 992 |
| 453 | 20240328 | 131600 | 8531131050 | 45500 | 45300 | 45500 | 45150 | 926 |
| 454 | 20240328 | 131500 | 8489152900 | 45300 | 45200 | 45350 | 45000 | 1974 |
| 455 | 20240328 | 131400 | 8400024200 | 45200 | 45850 | 46100 | 45100 | 3026 |
| 456 | 20240328 | 131300 | 8261999700 | 45850 | 45800 | 46100 | 45800 | 10253 |
| 457 | 20240328 | 131200 | 7790678950 | 45800 | 45650 | 45850 | 45600 | 1594 |
| 458 | 20240328 | 131100 | 7717820300 | 45700 | 45350 | 45700 | 45250 | 1209 |
| 459 | 20240328 | 131000 | 7662883800 | 45350 | 45550 | 45750 | 45200 | 2551 |
| 460 | 20240328 | 130900 | 7546686000 | 45600 | 45050 | 45650 | 44900 | 7424 |
| 461 | 20240328 | 130800 | 7210826650 | 45000 | 45000 | 45000 | 44900 | 520 |
| 462 | 20240328 | 130700 | 7187455400 | 45050 | 44950 | 45050 | 44900 | 896 |
| 463 | 20240328 | 130600 | 7147143950 | 44950 | 44800 | 44950 | 44800 | 344 |
| 464 | 20240328 | 130500 | 7131700250 | 44800 | 44700 | 45100 | 44700 | 1790 |
| 465 | 20240328 | 130400 | 7051390000 | 44700 | 44600 | 44700 | 44450 | 284 |
| 466 | 20240328 | 130300 | 7038734650 | 44600 | 44600 | 44700 | 44400 | 379 |
| 467 | 20240328 | 130200 | 7021883200 | 44400 | 44450 | 44550 | 44350 | 709 |
| 468 | 20240328 | 130100 | 6990405400 | 44450 | 44750 | 44800 | 44300 | 607 |
| 469 | 20240328 | 130000 | 6963364450 | 44750 | 44750 | 44800 | 44550 | 2352 |
| 470 | 20240328 | 125900 | 6858248450 | 44750 | 44850 | 44850 | 44700 | 691 |
| 471 | 20240328 | 125800 | 6827315800 | 44850 | 44550 | 44850 | 44500 | 837 |
| 472 | 20240328 | 125700 | 6789862100 | 44250 | 45100 | 45200 | 44250 | 3636 |
| 473 | 20240328 | 125600 | 6626642300 | 45100 | 45050 | 45200 | 44650 | 1429 |
| 474 | 20240328 | 125500 | 6562167300 | 45000 | 44550 | 45000 | 44500 | 1653 |
| 475 | 20240328 | 125400 | 6488148050 | 44550 | 44200 | 44550 | 44100 | 638 |
| 476 | 20240328 | 125300 | 6459883700 | 44200 | 44250 | 44250 | 44100 | 1100 |
| 477 | 20240328 | 125200 | 6411279600 | 44200 | 44400 | 44500 | 44200 | 536 |
| 478 | 20240328 | 125100 | 6387535450 | 44450 | 44550 | 44550 | 44000 | 1933 |
| 479 | 20240328 | 125000 | 6301897300 | 44550 | 44800 | 44850 | 44550 | 1837 |
| 480 | 20240328 | 124900 | 6219754700 | 44850 | 44900 | 44950 | 44850 | 564 |
| 481 | 20240328 | 124800 | 6194443550 | 44950 | 44850 | 44950 | 44850 | 309 |
| 482 | 20240328 | 124700 | 6180554350 | 44900 | 44900 | 44950 | 44850 | 1130 |
| 483 | 20240328 | 124600 | 6129828800 | 44900 | 44850 | 44950 | 44850 | 745 |
| 484 | 20240328 | 124500 | 6096383150 | 44850 | 44800 | 44850 | 44800 | 1279 |
| 485 | 20240328 | 124400 | 6039027300 | 44850 | 44950 | 44950 | 44800 | 1076 |
| 486 | 20240328 | 124300 | 5990773350 | 44950 | 44900 | 44950 | 44850 | 236 |
| 487 | 20240328 | 124200 | 5980176950 | 44900 | 44900 | 44900 | 44850 | 406 |
| 488 | 20240328 | 124100 | 5961952150 | 44900 | 44900 | 44950 | 44850 | 539 |
| 489 | 20240328 | 124000 | 5937755900 | 44900 | 45050 | 45050 | 44850 | 2061 |
| 490 | 20240328 | 123900 | 5845115850 | 45050 | 45100 | 45150 | 45050 | 933 |
| 491 | 20240328 | 123800 | 5803061750 | 45200 | 45150 | 45200 | 45050 | 707 |
| 492 | 20240328 | 123700 | 5771160200 | 45100 | 45050 | 45150 | 45000 | 222 |
| 493 | 20240328 | 123600 | 5761160500 | 45050 | 45050 | 45150 | 45000 | 1364 |
| 494 | 20240328 | 123500 | 5699689300 | 45050 | 45050 | 45100 | 45000 | 349 |
| 495 | 20240328 | 123400 | 5683970100 | 45000 | 45200 | 45200 | 45000 | 1305 |
| 496 | 20240328 | 123300 | 5625209500 | 45200 | 45000 | 45250 | 44950 | 1315 |
| 497 | 20240328 | 123200 | 5566009050 | 45000 | 45300 | 45300 | 45000 | 2456 |
| 498 | 20240328 | 123100 | 5455130100 | 45300 | 45500 | 45550 | 45300 | 2429 |
| 499 | 20240328 | 123000 | 5344764150 | 45450 | 45850 | 45850 | 45450 | 4740 |
| 500 | 20240328 | 122900 | 5128418200 | 45700 | 45850 | 46150 | 45600 | 5002 |
| 501 | 20240328 | 122800 | 4898739650 | 45850 | 45550 | 46100 | 45550 | 3534 |
| 502 | 20240328 | 122700 | 4736846200 | 45600 | 45600 | 45650 | 45500 | 1353 |
| 503 | 20240328 | 122600 | 4675203800 | 45600 | 45850 | 45900 | 45500 | 2521 |
| 504 | 20240328 | 122500 | 4559862050 | 45850 | 46100 | 46150 | 45350 | 6299 |
| 505 | 20240328 | 122400 | 4271081100 | 46100 | 45450 | 46450 | 45050 | 8748 |
| 506 | 20240328 | 122300 | 3868550200 | 45400 | 45000 | 45400 | 44800 | 4732 |
| 507 | 20240328 | 122200 | 3655055250 | 45000 | 44800 | 45150 | 44750 | 3426 |
| 508 | 20240328 | 122100 | 3501045050 | 44800 | 44900 | 45300 | 44700 | 4395 |
| 509 | 20240328 | 122000 | 3303408400 | 45250 | 44450 | 45300 | 44450 | 5188 |
| 510 | 20240328 | 121900 | 3069945900 | 44450 | 44000 | 44450 | 44000 | 2295 |
| 511 | 20240328 | 121800 | 2968656850 | 44000 | 43850 | 44000 | 43700 | 1082 |
| 512 | 20240328 | 121700 | 2921156200 | 43850 | 43950 | 43950 | 43850 | 491 |
| 513 | 20240328 | 121600 | 2899597550 | 43800 | 43750 | 43900 | 43750 | 883 |
| 514 | 20240328 | 121500 | 2860894600 | 43750 | 43750 | 43800 | 43750 | 69 |
| 515 | 20240328 | 121400 | 2857875700 | 43750 | 43700 | 43750 | 43700 | 271 |
| 516 | 20240328 | 121300 | 2846026150 | 43650 | 43400 | 43650 | 43350 | 422 |
| 517 | 20240328 | 121200 | 2827633300 | 43350 | 43450 | 43450 | 43350 | 162 |
| 518 | 20240328 | 121100 | 2820597250 | 43500 | 43450 | 43500 | 43450 | 69 |
| 519 | 20240328 | 121000 | 2817598550 | 43450 | 43500 | 43500 | 43450 | 45 |
| 520 | 20240328 | 120900 | 2815643250 | 43550 | 43500 | 43550 | 43450 | 31 |
| 521 | 20240328 | 120800 | 2814295500 | 43550 | 43550 | 43550 | 43500 | 96 |
| 522 | 20240328 | 120700 | 2810114950 | 43550 | 43550 | 43550 | 43550 | 58 |
| 523 | 20240328 | 120600 | 2807589050 | 43550 | 43550 | 43550 | 43550 | 0 |
| 524 | 20240328 | 120500 | 2807589050 | 43550 | 43400 | 43550 | 43400 | 199 |
| 525 | 20240328 | 120400 | 2798952000 | 43550 | 43600 | 43600 | 43400 | 105 |
| 526 | 20240328 | 120300 | 2794392500 | 43600 | 43600 | 43600 | 43600 | 40 |
| 527 | 20240328 | 120200 | 2792648500 | 43600 | 43550 | 43600 | 43550 | 77 |
| 528 | 20240328 | 120100 | 2789295100 | 43550 | 43400 | 43550 | 43400 | 7 |
| 529 | 20240328 | 120000 | 2788990700 | 43550 | 43550 | 43550 | 43550 | 30 |
| 530 | 20240328 | 115900 | 2787684200 | 43550 | 43400 | 43550 | 43400 | 39 |
| 531 | 20240328 | 115800 | 2785986050 | 43550 | 43400 | 43550 | 43400 | 42 |
| 532 | 20240328 | 115700 | 2784162650 | 43400 | 43550 | 43550 | 43400 | 438 |
| 533 | 20240328 | 115600 | 2765147750 | 43550 | 43550 | 43550 | 43500 | 186 |
| 534 | 20240328 | 115500 | 2757048450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 535 | 20240328 | 115400 | 2757048450 | 43600 | 43600 | 43600 | 43600 | 2 |
| 536 | 20240328 | 115300 | 2756961250 | 43650 | 43600 | 43650 | 43400 | 1346 |
| 537 | 20240328 | 115200 | 2698342800 | 43600 | 43650 | 43650 | 43600 | 170 |
| 538 | 20240328 | 115100 | 2690924800 | 43650 | 43600 | 43650 | 43600 | 59 |
| 539 | 20240328 | 115000 | 2688349850 | 43600 | 43600 | 43600 | 43550 | 159 |
| 540 | 20240328 | 114900 | 2681417800 | 43600 | 43600 | 43600 | 43600 | 126 |
| 541 | 20240328 | 114800 | 2675924200 | 43550 | 43550 | 43550 | 43550 | 87 |
| 542 | 20240328 | 114700 | 2672135350 | 43350 | 43650 | 43650 | 43100 | 1099 |
| 543 | 20240328 | 114600 | 2624445400 | 43650 | 43700 | 43800 | 43650 | 853 |
| 544 | 20240328 | 114500 | 2587125550 | 43750 | 43650 | 43800 | 43650 | 957 |
| 545 | 20240328 | 114400 | 2545243900 | 43650 | 43600 | 43650 | 43600 | 625 |
| 546 | 20240328 | 114300 | 2517985600 | 43600 | 43450 | 43600 | 43450 | 195 |
| 547 | 20240328 | 114200 | 2509499650 | 43450 | 43450 | 43450 | 43400 | 8 |
| 548 | 20240328 | 114100 | 2509152100 | 43450 | 43400 | 43450 | 43400 | 114 |
| 549 | 20240328 | 114000 | 2504201850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 550 | 20240328 | 113900 | 2504201850 | 43350 | 43350 | 43350 | 43300 | 129 |
| 551 | 20240328 | 113800 | 2498609750 | 43350 | 43350 | 43350 | 43350 | 70 |
| 552 | 20240328 | 113700 | 2495575250 | 43350 | 43400 | 43400 | 43350 | 108 |
| 553 | 20240328 | 113600 | 2490893200 | 43400 | 43400 | 43400 | 43400 | 266 |
| 554 | 20240328 | 113500 | 2479348800 | 43400 | 43400 | 43400 | 43350 | 269 |
| 555 | 20240328 | 113400 | 2467674250 | 43350 | 43350 | 43500 | 43350 | 227 |
| 556 | 20240328 | 113300 | 2457826300 | 43500 | 43550 | 43550 | 43500 | 681 |
| 557 | 20240328 | 113200 | 2428171450 | 43550 | 43200 | 43550 | 43200 | 1604 |
| 558 | 20240328 | 113100 | 2358588450 | 43200 | 43150 | 43200 | 43150 | 49 |
| 559 | 20240328 | 113000 | 2356472350 | 43100 | 43050 | 43100 | 43050 | 77 |
| 560 | 20240328 | 112900 | 2353153800 | 43050 | 43000 | 43050 | 43000 | 568 |
| 561 | 20240328 | 112800 | 2328721450 | 43000 | 43050 | 43100 | 43000 | 100 |
| 562 | 20240328 | 112700 | 2324420050 | 43050 | 43000 | 43050 | 43000 | 737 |
| 563 | 20240328 | 112600 | 2292709850 | 43000 | 42850 | 43000 | 42850 | 124 |
| 564 | 20240328 | 112500 | 2287380100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 565 | 20240328 | 112400 | 2287380100 | 42800 | 42800 | 42800 | 42800 | 100 |
| 566 | 20240328 | 112300 | 2283100100 | 42800 | 42850 | 42850 | 42800 | 191 |
| 567 | 20240328 | 112200 | 2274922750 | 42850 | 42850 | 42850 | 42850 | 229 |
| 568 | 20240328 | 112100 | 2265110100 | 42850 | 42850 | 42850 | 42850 | 24 |
| 569 | 20240328 | 112000 | 2264081700 | 42850 | 42850 | 42850 | 42850 | 7 |
| 570 | 20240328 | 111900 | 2263781750 | 42750 | 42850 | 42850 | 42750 | 565 |
| 571 | 20240328 | 111800 | 2239599000 | 42850 | 42900 | 42900 | 42850 | 337 |
| 572 | 20240328 | 111700 | 2225144850 | 42900 | 43000 | 43000 | 42900 | 278 |
| 573 | 20240328 | 111600 | 2213203350 | 42950 | 43000 | 43000 | 42900 | 243 |
| 574 | 20240328 | 111500 | 2202754700 | 43050 | 43050 | 43050 | 43050 | 1 |
| 575 | 20240328 | 111400 | 2202711650 | 43000 | 43000 | 43000 | 43000 | 43 |
| 576 | 20240328 | 111300 | 2200862650 | 43000 | 42900 | 43000 | 42900 | 94 |
| 577 | 20240328 | 111200 | 2196821900 | 43000 | 43000 | 43000 | 43000 | 1 |
| 578 | 20240328 | 111100 | 2196778900 | 43000 | 43000 | 43000 | 43000 | 0 |
| 579 | 20240328 | 111000 | 2196778900 | 43000 | 43000 | 43000 | 43000 | 3 |
| 580 | 20240328 | 110900 | 2196649900 | 42900 | 42900 | 42900 | 42850 | 206 |
| 581 | 20240328 | 110800 | 2187812600 | 42900 | 42900 | 42900 | 42900 | 40 |
| 582 | 20240328 | 110700 | 2186096600 | 42900 | 42900 | 42900 | 42900 | 1 |
| 583 | 20240328 | 110600 | 2186053700 | 42900 | 42900 | 42900 | 42900 | 44 |
| 584 | 20240328 | 110500 | 2184166100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 585 | 20240328 | 110400 | 2184166100 | 42900 | 42900 | 42900 | 42900 | 2 |
| 586 | 20240328 | 110300 | 2184080300 | 42900 | 43150 | 43150 | 42900 | 336 |
| 587 | 20240328 | 110200 | 2169642800 | 43150 | 43150 | 43150 | 43150 | 6 |
| 588 | 20240328 | 110100 | 2169383900 | 43150 | 43100 | 43200 | 43100 | 203 |
| 589 | 20240328 | 110000 | 2160616500 | 43000 | 43000 | 43000 | 43000 | 2 |
| 590 | 20240328 | 105900 | 2160530500 | 43000 | 43000 | 43050 | 43000 | 586 |
| 591 | 20240328 | 105800 | 2135332450 | 43050 | 43050 | 43050 | 43050 | 1 |
| 592 | 20240328 | 105700 | 2135289400 | 43000 | 43000 | 43000 | 43000 | 23 |
| 593 | 20240328 | 105600 | 2134300400 | 43000 | 43000 | 43000 | 43000 | 100 |
| 594 | 20240328 | 105500 | 2130000400 | 43000 | 43000 | 43000 | 43000 | 44 |
| 595 | 20240328 | 105400 | 2128108400 | 42800 | 42800 | 42800 | 42800 | 4 |
| 596 | 20240328 | 105300 | 2127937200 | 42950 | 42950 | 42950 | 42950 | 27 |
| 597 | 20240328 | 105200 | 2126777550 | 42950 | 42950 | 42950 | 42950 | 0 |
| 598 | 20240328 | 105100 | 2126777550 | 42950 | 43000 | 43000 | 42950 | 69 |
| 599 | 20240328 | 105000 | 2123810650 | 43000 | 43000 | 43000 | 43000 | 61 |
| 600 | 20240328 | 104900 | 2121187650 | 43000 | 43000 | 43050 | 43000 | 247 |
| 601 | 20240328 | 104800 | 2110566600 | 43000 | 43000 | 43000 | 43000 | 297 |
| 602 | 20240328 | 104700 | 2097795600 | 43000 | 43000 | 43000 | 42950 | 109 |
| 603 | 20240328 | 104600 | 2093109000 | 42950 | 43000 | 43000 | 42950 | 68 |
| 604 | 20240328 | 104500 | 2090185300 | 42950 | 42850 | 42950 | 42850 | 262 |
| 605 | 20240328 | 104400 | 2078957300 | 42850 | 42900 | 42900 | 42850 | 255 |
| 606 | 20240328 | 104300 | 2068020650 | 42850 | 42900 | 42900 | 42850 | 24 |
| 607 | 20240328 | 104200 | 2066991200 | 42850 | 42850 | 42850 | 42850 | 130 |
| 608 | 20240328 | 104100 | 2061420700 | 43000 | 43000 | 43000 | 43000 | 2 |
| 609 | 20240328 | 104000 | 2061334700 | 43000 | 43150 | 43150 | 43000 | 268 |
| 610 | 20240328 | 103900 | 2049795000 | 43150 | 42850 | 43150 | 42850 | 405 |
| 611 | 20240328 | 103800 | 2032378800 | 42800 | 42650 | 42800 | 42650 | 1529 |
| 612 | 20240328 | 103700 | 1967089400 | 42600 | 42550 | 42600 | 42550 | 191 |
| 613 | 20240328 | 103600 | 1958957700 | 42550 | 42550 | 42550 | 42550 | 239 |
| 614 | 20240328 | 103500 | 1948788250 | 42550 | 42550 | 42600 | 42550 | 85 |
| 615 | 20240328 | 103400 | 1945171450 | 42550 | 42600 | 42600 | 42550 | 54 |
| 616 | 20240328 | 103300 | 1942871100 | 42600 | 42600 | 42650 | 42600 | 339 |
| 617 | 20240328 | 103200 | 1928418600 | 42600 | 42600 | 42650 | 42600 | 46 |
| 618 | 20240328 | 103100 | 1926458900 | 42600 | 42550 | 42600 | 42550 | 76 |
| 619 | 20240328 | 103000 | 1923223450 | 42550 | 42600 | 42600 | 42550 | 58 |
| 620 | 20240328 | 102900 | 1920755150 | 42550 | 42600 | 42650 | 42550 | 765 |
| 621 | 20240328 | 102800 | 1888153150 | 42600 | 42600 | 42650 | 42600 | 135 |
| 622 | 20240328 | 102700 | 1882401400 | 42600 | 42650 | 42650 | 42600 | 81 |
| 623 | 20240328 | 102600 | 1878948900 | 42650 | 42600 | 42650 | 42600 | 210 |
| 624 | 20240328 | 102500 | 1869997400 | 42650 | 42650 | 42650 | 42650 | 21 |
| 625 | 20240328 | 102400 | 1869101750 | 42550 | 42600 | 42600 | 42550 | 161 |
| 626 | 20240328 | 102300 | 1862248050 | 42600 | 42450 | 42600 | 42450 | 89 |
| 627 | 20240328 | 102200 | 1858458500 | 42450 | 42450 | 42600 | 42450 | 70 |
| 628 | 20240328 | 102100 | 1855486700 | 42450 | 42450 | 42450 | 42450 | 115 |
| 629 | 20240328 | 102000 | 1850604950 | 42450 | 42500 | 42500 | 42450 | 181 |
| 630 | 20240328 | 101900 | 1842916200 | 42500 | 42650 | 42650 | 42500 | 282 |
| 631 | 20240328 | 101800 | 1830907350 | 42650 | 42600 | 42650 | 42600 | 80 |
| 632 | 20240328 | 101700 | 1827495400 | 42650 | 42650 | 42650 | 42500 | 54 |
| 633 | 20240328 | 101600 | 1825192750 | 42700 | 42400 | 42700 | 42350 | 1180 |
| 634 | 20240328 | 101500 | 1775175250 | 42350 | 42400 | 42400 | 42200 | 1299 |
| 635 | 20240328 | 101400 | 1720201650 | 42700 | 42400 | 42700 | 42400 | 161 |
| 636 | 20240328 | 101300 | 1713330700 | 42350 | 42400 | 42700 | 42350 | 1094 |
| 637 | 20240328 | 101200 | 1666947250 | 42400 | 42650 | 42700 | 42400 | 3544 |
| 638 | 20240328 | 101100 | 1516158950 | 42700 | 42700 | 42700 | 42700 | 286 |
| 639 | 20240328 | 101000 | 1503946750 | 42700 | 42650 | 42700 | 42650 | 29 |
| 640 | 20240328 | 100900 | 1502709800 | 42650 | 42650 | 42750 | 42600 | 172 |
| 641 | 20240328 | 100800 | 1495372000 | 42650 | 42650 | 42650 | 42600 | 249 |
| 642 | 20240328 | 100700 | 1484761600 | 42650 | 42800 | 42800 | 42650 | 2125 |
| 643 | 20240328 | 100600 | 1394003600 | 42800 | 42850 | 42850 | 42800 | 119 |
| 644 | 20240328 | 100500 | 1388910200 | 42800 | 42850 | 42850 | 42750 | 410 |
| 645 | 20240328 | 100400 | 1371376200 | 43000 | 42800 | 43000 | 42800 | 6 |
| 646 | 20240328 | 100300 | 1371119200 | 42800 | 42800 | 42800 | 42800 | 519 |
| 647 | 20240328 | 100200 | 1348906000 | 42800 | 43000 | 43000 | 42800 | 4 |
| 648 | 20240328 | 100100 | 1348734200 | 42750 | 42850 | 42850 | 42750 | 1232 |
| 649 | 20240328 | 100000 | 1295999000 | 42850 | 42950 | 43000 | 42850 | 467 |
| 650 | 20240328 | 095900 | 1275976900 | 43000 | 42950 | 43000 | 42950 | 26 |
| 651 | 20240328 | 095800 | 1274859000 | 43050 | 42900 | 43050 | 42900 | 140 |
| 652 | 20240328 | 095700 | 1268836800 | 43050 | 43050 | 43050 | 43050 | 8 |
| 653 | 20240328 | 095600 | 1268492400 | 43100 | 42900 | 43100 | 42850 | 74 |
| 654 | 20240328 | 095500 | 1265317500 | 42900 | 43000 | 43100 | 42900 | 312 |
| 655 | 20240328 | 095400 | 1251923600 | 42950 | 43000 | 43000 | 42950 | 211 |
| 656 | 20240328 | 095300 | 1242861050 | 42950 | 43100 | 43100 | 42950 | 8 |
| 657 | 20240328 | 095200 | 1242517150 | 42900 | 43000 | 43000 | 42900 | 287 |
| 658 | 20240328 | 095100 | 1230189600 | 43000 | 43050 | 43100 | 42900 | 2566 |
| 659 | 20240328 | 095000 | 1119952200 | 43100 | 43100 | 43100 | 43100 | 17 |
| 660 | 20240328 | 094900 | 1119219500 | 43100 | 43100 | 43150 | 43100 | 419 |
| 661 | 20240328 | 094800 | 1101156550 | 43150 | 43150 | 43150 | 43100 | 167 |
| 662 | 20240328 | 094700 | 1093956000 | 43150 | 43150 | 43150 | 43150 | 42 |
| 663 | 20240328 | 094600 | 1092143700 | 43150 | 43150 | 43200 | 43150 | 68 |
| 664 | 20240328 | 094500 | 1089209400 | 43150 | 43150 | 43300 | 43150 | 151 |
| 665 | 20240328 | 094400 | 1082691050 | 43150 | 43350 | 43350 | 43150 | 216 |
| 666 | 20240328 | 094300 | 1073340250 | 43150 | 43150 | 43150 | 43150 | 54 |
| 667 | 20240328 | 094200 | 1071010150 | 43350 | 43350 | 43350 | 43150 | 704 |
| 668 | 20240328 | 094100 | 1040575850 | 43400 | 43400 | 43400 | 43350 | 180 |
| 669 | 20240328 | 094000 | 1032771000 | 43400 | 43450 | 43450 | 43400 | 196 |
| 670 | 20240328 | 093900 | 1024264550 | 43450 | 43500 | 43500 | 43450 | 461 |
| 671 | 20240328 | 093800 | 1004218150 | 43550 | 43550 | 43550 | 43500 | 305 |
| 672 | 20240328 | 093700 | 990940250 | 43550 | 43600 | 43600 | 43500 | 435 |
| 673 | 20240328 | 093600 | 972009450 | 43600 | 43500 | 43700 | 43400 | 262 |
| 674 | 20240328 | 093500 | 960587700 | 43450 | 43200 | 43450 | 43150 | 499 |
| 675 | 20240328 | 093400 | 938951700 | 43100 | 43100 | 43300 | 43100 | 300 |
| 676 | 20240328 | 093300 | 925963100 | 43150 | 42950 | 43150 | 42950 | 139 |
| 677 | 20240328 | 093200 | 919970650 | 43000 | 43000 | 43150 | 43000 | 154 |
| 678 | 20240328 | 093100 | 913339500 | 43000 | 42950 | 43000 | 42950 | 17 |
| 679 | 20240328 | 093000 | 912608550 | 42950 | 43150 | 43150 | 42950 | 249 |
| 680 | 20240328 | 092900 | 901904750 | 43100 | 42950 | 43150 | 42900 | 373 |
| 681 | 20240328 | 092800 | 885826350 | 42900 | 42950 | 42950 | 42900 | 64 |
| 682 | 20240328 | 092700 | 883077600 | 42950 | 42850 | 42950 | 42850 | 120 |
| 683 | 20240328 | 092600 | 877932850 | 42800 | 42950 | 42950 | 42800 | 80 |
| 684 | 20240328 | 092500 | 874506400 | 42950 | 42850 | 42950 | 42750 | 851 |
| 685 | 20240328 | 092400 | 838047750 | 42750 | 42900 | 42900 | 42750 | 601 |
| 686 | 20240328 | 092300 | 812315450 | 43000 | 43100 | 43100 | 42850 | 381 |
| 687 | 20240328 | 092200 | 795946050 | 43150 | 42850 | 43150 | 42800 | 412 |
| 688 | 20240328 | 092100 | 778249050 | 42800 | 42900 | 42900 | 42800 | 1550 |
| 689 | 20240328 | 092000 | 711863750 | 42900 | 43050 | 43050 | 42900 | 1131 |
| 690 | 20240328 | 091900 | 663243800 | 43050 | 43200 | 43200 | 43050 | 214 |
| 691 | 20240328 | 091800 | 654024200 | 43200 | 43050 | 43200 | 43000 | 101 |
| 692 | 20240328 | 091700 | 649677000 | 43050 | 43100 | 43250 | 43050 | 355 |
| 693 | 20240328 | 091600 | 634384500 | 43050 | 43100 | 43100 | 43000 | 669 |
| 694 | 20240328 | 091500 | 605598950 | 43150 | 43250 | 43250 | 43150 | 242 |
| 695 | 20240328 | 091400 | 595145650 | 43200 | 43200 | 43200 | 43100 | 57 |
| 696 | 20240328 | 091300 | 592685750 | 43100 | 43250 | 43300 | 43050 | 1240 |
| 697 | 20240328 | 091200 | 539159350 | 43400 | 43200 | 43400 | 43200 | 178 |
| 698 | 20240328 | 091100 | 531435350 | 43150 | 43200 | 43450 | 43150 | 461 |
| 699 | 20240328 | 091000 | 511532200 | 43150 | 43000 | 43250 | 43000 | 818 |
| 700 | 20240328 | 090900 | 476275200 | 43000 | 43000 | 43100 | 43000 | 494 |
| 701 | 20240328 | 090800 | 455028100 | 43000 | 43200 | 43200 | 43000 | 1079 |
| 702 | 20240328 | 090700 | 408581100 | 43200 | 43450 | 43450 | 43200 | 457 |
| 703 | 20240328 | 090600 | 388784650 | 43450 | 43200 | 43450 | 43150 | 287 |
| 704 | 20240328 | 090500 | 376347050 | 43250 | 42850 | 43250 | 42800 | 821 |
| 705 | 20240328 | 090400 | 341028450 | 42850 | 42750 | 42850 | 42700 | 1793 |
| 706 | 20240328 | 090300 | 264349300 | 42750 | 42850 | 42850 | 42500 | 1272 |
| 707 | 20240328 | 090200 | 210059300 | 42900 | 43400 | 43450 | 42900 | 929 |
| 708 | 20240328 | 090100 | 169944950 | 43300 | 42950 | 43300 | 42950 | 1047 |
| 709 | 20240328 | 090000 | 124849550 | 42950 | 43050 | 43050 | 42800 | 2898 |