32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 8295 |
| 3 | 20240328 | 184100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240328 | 184000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240328 | 183900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240328 | 183800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240328 | 183700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240328 | 183600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240328 | 183500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240328 | 183400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240328 | 183300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240328 | 183200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240328 | 183100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240328 | 183000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240328 | 182900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240328 | 182800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240328 | 182700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240328 | 182600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240328 | 182500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240328 | 182400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240328 | 182300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240328 | 182200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240328 | 182100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240328 | 182000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240328 | 181900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240328 | 181800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240328 | 181700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240328 | 181600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240328 | 181500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240328 | 181400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240328 | 181300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240328 | 181200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 8295 |
| 33 | 20240328 | 181100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240328 | 181000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240328 | 180900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240328 | 180800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240328 | 180700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240328 | 180600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240328 | 180500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240328 | 180400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240328 | 180300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240328 | 180200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240328 | 180100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240328 | 180000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240328 | 175900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240328 | 175800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240328 | 175700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240328 | 175600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240328 | 175500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240328 | 175400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240328 | 175300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240328 | 175200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240328 | 175100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240328 | 175000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240328 | 174900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240328 | 174800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240328 | 174700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240328 | 174600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240328 | 174500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240328 | 174400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240328 | 174300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240328 | 174200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 8295 |
| 63 | 20240328 | 174100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240328 | 174000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240328 | 173900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240328 | 173800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240328 | 173700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240328 | 173600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240328 | 173500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240328 | 173400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240328 | 173300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240328 | 173200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240328 | 173100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240328 | 173000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240328 | 172900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240328 | 172800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240328 | 172700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240328 | 172600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240328 | 172500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240328 | 172400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240328 | 172300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240328 | 172200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240328 | 172100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240328 | 172000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240328 | 171900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240328 | 171800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240328 | 171700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240328 | 171600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240328 | 171500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240328 | 171400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240328 | 171300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240328 | 171200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 8295 |
| 93 | 20240328 | 171100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240328 | 171000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240328 | 170900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240328 | 170800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240328 | 170700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240328 | 170600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240328 | 170500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240328 | 170400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240328 | 170300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240328 | 170200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240328 | 170100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240328 | 170000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240328 | 165900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240328 | 165800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240328 | 165700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240328 | 165600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240328 | 165500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240328 | 165400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240328 | 165300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240328 | 165200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240328 | 165100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240328 | 165000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240328 | 164900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240328 | 164800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240328 | 164700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240328 | 164600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240328 | 164500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240328 | 164400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240328 | 164300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240328 | 164200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 8295 |
| 123 | 20240328 | 164100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240328 | 164000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240328 | 163900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240328 | 163800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240328 | 163700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240328 | 163600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240328 | 163500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240328 | 163400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240328 | 163300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240328 | 163200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240328 | 163100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240328 | 163000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240328 | 162900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240328 | 162800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240328 | 162700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240328 | 162600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240328 | 162500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240328 | 162400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240328 | 162300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240328 | 162200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240328 | 162100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240328 | 162000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240328 | 161900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240328 | 161800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240328 | 161700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240328 | 161600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240328 | 161500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240328 | 161400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240328 | 161300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240328 | 161200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 8295 |
| 153 | 20240328 | 161100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240328 | 161000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240328 | 160900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240328 | 160800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240328 | 160700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240328 | 160600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240328 | 160500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240328 | 160400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240328 | 160300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240328 | 160200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240328 | 160100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240328 | 160000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240328 | 155900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240328 | 155800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240328 | 155700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240328 | 155600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240328 | 155500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240328 | 155400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240328 | 155300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240328 | 155200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240328 | 155100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240328 | 155000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240328 | 154900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240328 | 154800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240328 | 154700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240328 | 154600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240328 | 154500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240328 | 154400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240328 | 154300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240328 | 154200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 8295 |
| 183 | 20240328 | 154100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240328 | 154000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240328 | 153900 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240328 | 153800 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240328 | 153700 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240328 | 153600 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240328 | 153500 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240328 | 153400 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240328 | 153300 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240328 | 153200 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240328 | 153100 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240328 | 153000 | 16361021050 | 37550 | 37550 | 37550 | 37550 | 8295 |
| 195 | 20240328 | 152900 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240328 | 152800 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240328 | 152700 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240328 | 152600 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240328 | 152500 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240328 | 152400 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240328 | 152300 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240328 | 152200 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240328 | 152100 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20240328 | 152000 | 16049543800 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20240328 | 151900 | 16049543800 | 37600 | 37550 | 37600 | 37550 | 878 |
| 206 | 20240328 | 151800 | 16016568650 | 37550 | 37550 | 37600 | 37550 | 518 |
| 207 | 20240328 | 151700 | 15997097550 | 37550 | 37600 | 37600 | 37550 | 1775 |
| 208 | 20240328 | 151600 | 15930445150 | 37550 | 37550 | 37600 | 37550 | 547 |
| 209 | 20240328 | 151500 | 15909885600 | 37600 | 37550 | 37600 | 37500 | 2271 |
| 210 | 20240328 | 151400 | 15824608950 | 37550 | 37600 | 37650 | 37550 | 883 |
| 211 | 20240328 | 151300 | 15791445850 | 37600 | 37600 | 37650 | 37550 | 1656 |
| 212 | 20240328 | 151200 | 15729176100 | 37650 | 37600 | 37650 | 37600 | 821 |
| 213 | 20240328 | 151100 | 15698303900 | 37600 | 37600 | 37650 | 37600 | 820 |
| 214 | 20240328 | 151000 | 15667466650 | 37650 | 37650 | 37700 | 37600 | 3290 |
| 215 | 20240328 | 150900 | 15543670350 | 37700 | 37700 | 37700 | 37650 | 2130 |
| 216 | 20240328 | 150800 | 15463465500 | 37700 | 37700 | 37700 | 37650 | 1260 |
| 217 | 20240328 | 150700 | 15416003100 | 37700 | 37700 | 37700 | 37650 | 573 |
| 218 | 20240328 | 150600 | 15394423950 | 37700 | 37650 | 37700 | 37600 | 757 |
| 219 | 20240328 | 150500 | 15365932200 | 37650 | 37650 | 37650 | 37600 | 115 |
| 220 | 20240328 | 150400 | 15361604050 | 37650 | 37650 | 37650 | 37600 | 765 |
| 221 | 20240328 | 150300 | 15332804050 | 37650 | 37650 | 37700 | 37650 | 502 |
| 222 | 20240328 | 150200 | 15313903700 | 37650 | 37700 | 37700 | 37600 | 1054 |
| 223 | 20240328 | 150100 | 15274220350 | 37700 | 37700 | 37700 | 37650 | 58 |
| 224 | 20240328 | 150000 | 15272036250 | 37700 | 37650 | 37700 | 37650 | 408 |
| 225 | 20240328 | 145900 | 15256674250 | 37650 | 37700 | 37700 | 37650 | 162 |
| 226 | 20240328 | 145800 | 15250572900 | 37650 | 37650 | 37650 | 37600 | 484 |
| 227 | 20240328 | 145700 | 15232367400 | 37650 | 37700 | 37700 | 37650 | 802 |
| 228 | 20240328 | 145600 | 15202171450 | 37700 | 37700 | 37700 | 37650 | 649 |
| 229 | 20240328 | 145500 | 15177734150 | 37700 | 37650 | 37700 | 37650 | 179 |
| 230 | 20240328 | 145400 | 15170987000 | 37700 | 37650 | 37700 | 37650 | 53 |
| 231 | 20240328 | 145300 | 15168991400 | 37650 | 37700 | 37700 | 37650 | 21 |
| 232 | 20240328 | 145200 | 15168200700 | 37650 | 37700 | 37700 | 37650 | 377 |
| 233 | 20240328 | 145100 | 15153991350 | 37700 | 37700 | 37750 | 37650 | 1140 |
| 234 | 20240328 | 145000 | 15111012600 | 37650 | 37600 | 37650 | 37600 | 250 |
| 235 | 20240328 | 144900 | 15101601100 | 37600 | 37650 | 37650 | 37550 | 752 |
| 236 | 20240328 | 144800 | 15073290750 | 37550 | 37550 | 37650 | 37550 | 1875 |
| 237 | 20240328 | 144700 | 15002840400 | 37600 | 37600 | 37600 | 37550 | 1645 |
| 238 | 20240328 | 144600 | 14941070450 | 37550 | 37600 | 37600 | 37550 | 121 |
| 239 | 20240328 | 144500 | 14936526800 | 37550 | 37600 | 37650 | 37550 | 2126 |
| 240 | 20240328 | 144400 | 14856606150 | 37600 | 37650 | 37650 | 37600 | 141 |
| 241 | 20240328 | 144300 | 14851298200 | 37650 | 37650 | 37650 | 37600 | 171 |
| 242 | 20240328 | 144200 | 14844867200 | 37650 | 37600 | 37650 | 37600 | 73 |
| 243 | 20240328 | 144100 | 14842119300 | 37600 | 37600 | 37600 | 37600 | 171 |
| 244 | 20240328 | 144000 | 14835689700 | 37600 | 37600 | 37650 | 37600 | 717 |
| 245 | 20240328 | 143900 | 14808715150 | 37600 | 37600 | 37600 | 37550 | 470 |
| 246 | 20240328 | 143800 | 14791045250 | 37600 | 37600 | 37600 | 37550 | 219 |
| 247 | 20240328 | 143700 | 14782811100 | 37600 | 37600 | 37600 | 37550 | 115 |
| 248 | 20240328 | 143600 | 14778487600 | 37600 | 37600 | 37600 | 37600 | 265 |
| 249 | 20240328 | 143500 | 14768523600 | 37600 | 37600 | 37600 | 37550 | 213 |
| 250 | 20240328 | 143400 | 14760514850 | 37600 | 37550 | 37600 | 37550 | 109 |
| 251 | 20240328 | 143300 | 14756417900 | 37600 | 37600 | 37600 | 37550 | 215 |
| 252 | 20240328 | 143200 | 14748343900 | 37600 | 37550 | 37600 | 37550 | 632 |
| 253 | 20240328 | 143100 | 14724606600 | 37550 | 37550 | 37550 | 37500 | 527 |
| 254 | 20240328 | 143000 | 14704829350 | 37500 | 37500 | 37550 | 37500 | 416 |
| 255 | 20240328 | 142900 | 14689213050 | 37500 | 37550 | 37550 | 37500 | 248 |
| 256 | 20240328 | 142800 | 14679912000 | 37550 | 37500 | 37550 | 37500 | 269 |
| 257 | 20240328 | 142700 | 14669823400 | 37500 | 37500 | 37550 | 37500 | 678 |
| 258 | 20240328 | 142600 | 14644395000 | 37500 | 37550 | 37550 | 37450 | 132 |
| 259 | 20240328 | 142500 | 14639446550 | 37500 | 37500 | 37550 | 37450 | 2039 |
| 260 | 20240328 | 142400 | 14562989100 | 37550 | 37550 | 37550 | 37500 | 94 |
| 261 | 20240328 | 142300 | 14559461250 | 37500 | 37550 | 37550 | 37500 | 356 |
| 262 | 20240328 | 142200 | 14546100100 | 37550 | 37500 | 37550 | 37500 | 406 |
| 263 | 20240328 | 142100 | 14530867100 | 37500 | 37550 | 37550 | 37500 | 83 |
| 264 | 20240328 | 142000 | 14527752950 | 37550 | 37550 | 37550 | 37500 | 263 |
| 265 | 20240328 | 141900 | 14517881050 | 37550 | 37550 | 37550 | 37550 | 179 |
| 266 | 20240328 | 141800 | 14511159600 | 37550 | 37500 | 37550 | 37500 | 185 |
| 267 | 20240328 | 141700 | 14504215550 | 37500 | 37600 | 37600 | 37500 | 191 |
| 268 | 20240328 | 141600 | 14497045950 | 37550 | 37500 | 37550 | 37450 | 492 |
| 269 | 20240328 | 141500 | 14478598150 | 37500 | 37500 | 37500 | 37450 | 378 |
| 270 | 20240328 | 141400 | 14464424100 | 37500 | 37550 | 37550 | 37500 | 1318 |
| 271 | 20240328 | 141300 | 14414990150 | 37550 | 37600 | 37600 | 37550 | 1415 |
| 272 | 20240328 | 141200 | 14361805950 | 37600 | 37600 | 37600 | 37550 | 201 |
| 273 | 20240328 | 141100 | 14354253000 | 37600 | 37550 | 37600 | 37500 | 621 |
| 274 | 20240328 | 141000 | 14330929750 | 37550 | 37550 | 37550 | 37500 | 314 |
| 275 | 20240328 | 140900 | 14319140300 | 37550 | 37500 | 37550 | 37500 | 155 |
| 276 | 20240328 | 140800 | 14313324050 | 37500 | 37550 | 37550 | 37500 | 852 |
| 277 | 20240328 | 140700 | 14281364400 | 37500 | 37450 | 37500 | 37450 | 754 |
| 278 | 20240328 | 140600 | 14253089750 | 37450 | 37450 | 37500 | 37450 | 880 |
| 279 | 20240328 | 140500 | 14220097500 | 37500 | 37450 | 37500 | 37450 | 406 |
| 280 | 20240328 | 140400 | 14204884150 | 37500 | 37500 | 37500 | 37450 | 106 |
| 281 | 20240328 | 140300 | 14200911250 | 37500 | 37500 | 37500 | 37450 | 537 |
| 282 | 20240328 | 140200 | 14180774350 | 37450 | 37450 | 37500 | 37450 | 185 |
| 283 | 20240328 | 140100 | 14173845100 | 37450 | 37450 | 37500 | 37450 | 1753 |
| 284 | 20240328 | 140000 | 14108195150 | 37500 | 37500 | 37500 | 37450 | 283 |
| 285 | 20240328 | 135900 | 14097584750 | 37500 | 37500 | 37500 | 37450 | 304 |
| 286 | 20240328 | 135800 | 14086189800 | 37500 | 37500 | 37500 | 37450 | 753 |
| 287 | 20240328 | 135700 | 14057983100 | 37450 | 37500 | 37500 | 37450 | 184 |
| 288 | 20240328 | 135600 | 14051089600 | 37500 | 37550 | 37550 | 37450 | 1418 |
| 289 | 20240328 | 135500 | 13997898250 | 37550 | 37600 | 37600 | 37500 | 207 |
| 290 | 20240328 | 135400 | 13990118900 | 37600 | 37600 | 37600 | 37500 | 1403 |
| 291 | 20240328 | 135300 | 13937440200 | 37600 | 37650 | 37650 | 37550 | 1295 |
| 292 | 20240328 | 135200 | 13888735550 | 37600 | 37650 | 37650 | 37600 | 205 |
| 293 | 20240328 | 135100 | 13881019850 | 37650 | 37550 | 37650 | 37550 | 1461 |
| 294 | 20240328 | 135000 | 13826094900 | 37600 | 37600 | 37600 | 37550 | 266 |
| 295 | 20240328 | 134900 | 13816095400 | 37600 | 37550 | 37600 | 37550 | 388 |
| 296 | 20240328 | 134800 | 13801520650 | 37550 | 37500 | 37550 | 37450 | 279 |
| 297 | 20240328 | 134700 | 13791059000 | 37500 | 37450 | 37500 | 37450 | 228 |
| 298 | 20240328 | 134600 | 13782513350 | 37450 | 37450 | 37450 | 37400 | 1309 |
| 299 | 20240328 | 134500 | 13733496300 | 37400 | 37450 | 37450 | 37400 | 333 |
| 300 | 20240328 | 134400 | 13721026450 | 37450 | 37450 | 37450 | 37400 | 382 |
| 301 | 20240328 | 134300 | 13706725050 | 37400 | 37500 | 37550 | 37400 | 4394 |
| 302 | 20240328 | 134200 | 13542145050 | 37450 | 37550 | 37600 | 37450 | 1495 |
| 303 | 20240328 | 134100 | 13486071900 | 37550 | 37450 | 37550 | 37450 | 2353 |
| 304 | 20240328 | 134000 | 13397831350 | 37500 | 37450 | 37500 | 37450 | 1317 |
| 305 | 20240328 | 133900 | 13348484550 | 37500 | 37500 | 37500 | 37450 | 1169 |
| 306 | 20240328 | 133800 | 13304647200 | 37500 | 37500 | 37550 | 37450 | 866 |
| 307 | 20240328 | 133700 | 13272172700 | 37500 | 37600 | 37600 | 37500 | 11644 |
| 308 | 20240328 | 133600 | 12835422600 | 37600 | 37650 | 37700 | 37550 | 6470 |
| 309 | 20240328 | 133500 | 12592305300 | 37650 | 37650 | 37700 | 37650 | 81 |
| 310 | 20240328 | 133400 | 12589253700 | 37650 | 37650 | 37650 | 37600 | 588 |
| 311 | 20240328 | 133300 | 12567125500 | 37650 | 37700 | 37700 | 37650 | 1534 |
| 312 | 20240328 | 133200 | 12509370200 | 37650 | 37700 | 37700 | 37600 | 635 |
| 313 | 20240328 | 133100 | 12485463100 | 37700 | 37700 | 37700 | 37700 | 59 |
| 314 | 20240328 | 133000 | 12483238800 | 37700 | 37650 | 37700 | 37650 | 58 |
| 315 | 20240328 | 132900 | 12481054200 | 37650 | 37650 | 37700 | 37650 | 74 |
| 316 | 20240328 | 132800 | 12478267100 | 37650 | 37600 | 37650 | 37550 | 1808 |
| 317 | 20240328 | 132700 | 12410318300 | 37600 | 37650 | 37650 | 37600 | 776 |
| 318 | 20240328 | 132600 | 12381133650 | 37600 | 37700 | 37700 | 37600 | 3416 |
| 319 | 20240328 | 132500 | 12252640350 | 37650 | 37650 | 37700 | 37650 | 71 |
| 320 | 20240328 | 132400 | 12249966950 | 37650 | 37600 | 37700 | 37600 | 2324 |
| 321 | 20240328 | 132300 | 12162509100 | 37650 | 37700 | 37700 | 37650 | 418 |
| 322 | 20240328 | 132200 | 12146770350 | 37700 | 37650 | 37700 | 37600 | 1112 |
| 323 | 20240328 | 132100 | 12104898500 | 37650 | 37700 | 37700 | 37650 | 355 |
| 324 | 20240328 | 132000 | 12091522750 | 37700 | 37700 | 37700 | 37650 | 78 |
| 325 | 20240328 | 131900 | 12088585650 | 37700 | 37550 | 37700 | 37550 | 3625 |
| 326 | 20240328 | 131800 | 11952231300 | 37600 | 37550 | 37600 | 37550 | 1174 |
| 327 | 20240328 | 131700 | 11908139250 | 37600 | 37650 | 37650 | 37550 | 3121 |
| 328 | 20240328 | 131600 | 11790800400 | 37650 | 37650 | 37650 | 37600 | 1264 |
| 329 | 20240328 | 131500 | 11743261350 | 37650 | 37650 | 37700 | 37600 | 907 |
| 330 | 20240328 | 131400 | 11709119600 | 37650 | 37700 | 37700 | 37650 | 2656 |
| 331 | 20240328 | 131300 | 11609119300 | 37700 | 37650 | 37700 | 37650 | 377 |
| 332 | 20240328 | 131200 | 11594907050 | 37700 | 37700 | 37700 | 37650 | 904 |
| 333 | 20240328 | 131100 | 11560857550 | 37650 | 37650 | 37700 | 37650 | 517 |
| 334 | 20240328 | 131000 | 11541381750 | 37700 | 37700 | 37700 | 37650 | 717 |
| 335 | 20240328 | 130900 | 11514356650 | 37700 | 37650 | 37700 | 37650 | 391 |
| 336 | 20240328 | 130800 | 11499634100 | 37650 | 37650 | 37700 | 37650 | 173 |
| 337 | 20240328 | 130700 | 11493115950 | 37650 | 37650 | 37700 | 37650 | 1596 |
| 338 | 20240328 | 130600 | 11433023500 | 37650 | 37700 | 37700 | 37650 | 61 |
| 339 | 20240328 | 130500 | 11430725250 | 37700 | 37700 | 37700 | 37650 | 1987 |
| 340 | 20240328 | 130400 | 11355910300 | 37700 | 37700 | 37700 | 37700 | 69 |
| 341 | 20240328 | 130300 | 11353309000 | 37700 | 37700 | 37750 | 37700 | 872 |
| 342 | 20240328 | 130200 | 11320432350 | 37700 | 37700 | 37750 | 37700 | 434 |
| 343 | 20240328 | 130100 | 11304068400 | 37700 | 37700 | 37700 | 37700 | 911 |
| 344 | 20240328 | 130000 | 11269723700 | 37700 | 37700 | 37700 | 37650 | 1102 |
| 345 | 20240328 | 125900 | 11228212800 | 37700 | 37700 | 37700 | 37700 | 240 |
| 346 | 20240328 | 125800 | 11219164800 | 37700 | 37700 | 37700 | 37650 | 246 |
| 347 | 20240328 | 125700 | 11209890800 | 37650 | 37650 | 37700 | 37650 | 61 |
| 348 | 20240328 | 125600 | 11207594100 | 37650 | 37750 | 37750 | 37650 | 1023 |
| 349 | 20240328 | 125500 | 11169037700 | 37700 | 37700 | 37750 | 37700 | 667 |
| 350 | 20240328 | 125400 | 11143884450 | 37700 | 37700 | 37750 | 37700 | 512 |
| 351 | 20240328 | 125300 | 11124581950 | 37750 | 37750 | 37750 | 37700 | 241 |
| 352 | 20240328 | 125200 | 11115494800 | 37700 | 37700 | 37750 | 37650 | 1216 |
| 353 | 20240328 | 125100 | 11069671900 | 37700 | 37700 | 37750 | 37700 | 3096 |
| 354 | 20240328 | 125000 | 10952947150 | 37700 | 37700 | 37750 | 37700 | 5612 |
| 355 | 20240328 | 124900 | 10741370500 | 37750 | 37750 | 37750 | 37700 | 518 |
| 356 | 20240328 | 124800 | 10721818450 | 37750 | 37800 | 37800 | 37750 | 2770 |
| 357 | 20240328 | 124700 | 10617249800 | 37800 | 37800 | 37850 | 37750 | 4857 |
| 358 | 20240328 | 124600 | 10433781500 | 37800 | 37850 | 37850 | 37800 | 296 |
| 359 | 20240328 | 124500 | 10422586350 | 37850 | 37850 | 37850 | 37850 | 64 |
| 360 | 20240328 | 124400 | 10420163950 | 37850 | 37900 | 37900 | 37800 | 1032 |
| 361 | 20240328 | 124300 | 10381147500 | 37900 | 37850 | 37900 | 37800 | 2833 |
| 362 | 20240328 | 124200 | 10274043500 | 37850 | 37850 | 37850 | 37850 | 364 |
| 363 | 20240328 | 124100 | 10260266100 | 37850 | 37850 | 37900 | 37850 | 181 |
| 364 | 20240328 | 124000 | 10253415100 | 37850 | 37850 | 37900 | 37850 | 246 |
| 365 | 20240328 | 123900 | 10244103850 | 37800 | 37850 | 37900 | 37800 | 3129 |
| 366 | 20240328 | 123800 | 10125712450 | 37900 | 37900 | 37900 | 37850 | 400 |
| 367 | 20240328 | 123700 | 10110563000 | 37900 | 37900 | 37900 | 37850 | 365 |
| 368 | 20240328 | 123600 | 10096735750 | 37950 | 37950 | 38000 | 37900 | 1309 |
| 369 | 20240328 | 123500 | 10047094100 | 37950 | 38000 | 38000 | 37950 | 346 |
| 370 | 20240328 | 123400 | 10033948450 | 38000 | 37950 | 38000 | 37950 | 286 |
| 371 | 20240328 | 123300 | 10023093850 | 37950 | 37950 | 37950 | 37900 | 265 |
| 372 | 20240328 | 123200 | 10013037150 | 37950 | 37950 | 37950 | 37950 | 142 |
| 373 | 20240328 | 123100 | 10007648250 | 37950 | 37900 | 37950 | 37850 | 191 |
| 374 | 20240328 | 123000 | 10000407600 | 37900 | 37850 | 37900 | 37850 | 296 |
| 375 | 20240328 | 122900 | 9989191450 | 37850 | 37800 | 37900 | 37800 | 343 |
| 376 | 20240328 | 122800 | 9976209450 | 37850 | 37850 | 37850 | 37800 | 793 |
| 377 | 20240328 | 122700 | 9946194450 | 37850 | 37850 | 37850 | 37800 | 410 |
| 378 | 20240328 | 122600 | 9930688600 | 37850 | 37850 | 37850 | 37800 | 166 |
| 379 | 20240328 | 122500 | 9924410350 | 37800 | 37850 | 37850 | 37800 | 493 |
| 380 | 20240328 | 122400 | 9905769000 | 37850 | 37900 | 37900 | 37850 | 900 |
| 381 | 20240328 | 122300 | 9871693350 | 37900 | 37850 | 37900 | 37850 | 402 |
| 382 | 20240328 | 122200 | 9856471350 | 37850 | 37850 | 37900 | 37850 | 196 |
| 383 | 20240328 | 122100 | 9849052600 | 37850 | 37900 | 37900 | 37850 | 139 |
| 384 | 20240328 | 122000 | 9843788050 | 37900 | 37850 | 37900 | 37800 | 297 |
| 385 | 20240328 | 121900 | 9832552400 | 37850 | 37800 | 37850 | 37800 | 115 |
| 386 | 20240328 | 121800 | 9828203650 | 37800 | 37900 | 37900 | 37800 | 3893 |
| 387 | 20240328 | 121700 | 9680845550 | 37900 | 37900 | 37900 | 37850 | 188 |
| 388 | 20240328 | 121600 | 9673721100 | 37900 | 37900 | 37900 | 37850 | 39 |
| 389 | 20240328 | 121500 | 9672243750 | 37900 | 37900 | 37900 | 37850 | 381 |
| 390 | 20240328 | 121400 | 9657821800 | 37900 | 37850 | 37900 | 37850 | 328 |
| 391 | 20240328 | 121300 | 9645406650 | 37900 | 37850 | 37900 | 37850 | 165 |
| 392 | 20240328 | 121200 | 9639158400 | 37850 | 37850 | 37850 | 37850 | 141 |
| 393 | 20240328 | 121100 | 9633821550 | 37850 | 37850 | 37900 | 37800 | 2140 |
| 394 | 20240328 | 121000 | 9552834650 | 37850 | 37900 | 37900 | 37850 | 256 |
| 395 | 20240328 | 120900 | 9543141050 | 37900 | 37900 | 37900 | 37900 | 215 |
| 396 | 20240328 | 120800 | 9534992550 | 37900 | 37900 | 37900 | 37850 | 664 |
| 397 | 20240328 | 120700 | 9509834900 | 37900 | 37900 | 37900 | 37850 | 897 |
| 398 | 20240328 | 120600 | 9475853600 | 37900 | 37900 | 37900 | 37850 | 375 |
| 399 | 20240328 | 120500 | 9461651200 | 37900 | 37900 | 37900 | 37850 | 624 |
| 400 | 20240328 | 120400 | 9438027850 | 37900 | 37900 | 37900 | 37850 | 697 |
| 401 | 20240328 | 120300 | 9411644400 | 37850 | 37900 | 37900 | 37850 | 1747 |
| 402 | 20240328 | 120200 | 9345508950 | 37900 | 37950 | 37950 | 37850 | 348 |
| 403 | 20240328 | 120100 | 9332320200 | 37950 | 37950 | 37950 | 37900 | 1108 |
| 404 | 20240328 | 120000 | 9290321200 | 37950 | 38000 | 38000 | 37900 | 3522 |
| 405 | 20240328 | 115900 | 9156784450 | 37950 | 38050 | 38050 | 37950 | 674 |
| 406 | 20240328 | 115800 | 9131179950 | 38000 | 38000 | 38050 | 37950 | 151 |
| 407 | 20240328 | 115700 | 9125441800 | 37950 | 37950 | 38000 | 37950 | 87 |
| 408 | 20240328 | 115600 | 9122139850 | 37950 | 37950 | 38000 | 37950 | 396 |
| 409 | 20240328 | 115500 | 9107111600 | 37950 | 38000 | 38000 | 37950 | 500 |
| 410 | 20240328 | 115400 | 9088125750 | 38050 | 38000 | 38050 | 38000 | 245 |
| 411 | 20240328 | 115300 | 9078814900 | 38000 | 38000 | 38000 | 38000 | 442 |
| 412 | 20240328 | 115200 | 9062018900 | 38000 | 38000 | 38000 | 37950 | 44 |
| 413 | 20240328 | 115100 | 9060347050 | 37950 | 37950 | 37950 | 37900 | 844 |
| 414 | 20240328 | 115000 | 9028336350 | 37950 | 37950 | 38000 | 37900 | 1192 |
| 415 | 20240328 | 114900 | 8983122000 | 37950 | 37950 | 38000 | 37900 | 724 |
| 416 | 20240328 | 114800 | 8955649900 | 37950 | 38000 | 38000 | 37950 | 2309 |
| 417 | 20240328 | 114700 | 8868020150 | 38000 | 38000 | 38000 | 37950 | 85 |
| 418 | 20240328 | 114600 | 8864790350 | 38000 | 38050 | 38050 | 38000 | 602 |
| 419 | 20240328 | 114500 | 8841913450 | 38000 | 38000 | 38000 | 38000 | 2368 |
| 420 | 20240328 | 114400 | 8751929450 | 38000 | 38050 | 38050 | 38000 | 462 |
| 421 | 20240328 | 114300 | 8734372650 | 38050 | 38100 | 38100 | 38000 | 893 |
| 422 | 20240328 | 114200 | 8700396100 | 38100 | 38050 | 38100 | 38050 | 329 |
| 423 | 20240328 | 114100 | 8687871000 | 38050 | 38050 | 38050 | 38050 | 160 |
| 424 | 20240328 | 114000 | 8681783000 | 38050 | 38050 | 38050 | 38000 | 91 |
| 425 | 20240328 | 113900 | 8678322250 | 38050 | 38050 | 38050 | 38000 | 245 |
| 426 | 20240328 | 113800 | 8669011450 | 38000 | 38050 | 38050 | 38000 | 280 |
| 427 | 20240328 | 113700 | 8658357650 | 38050 | 38100 | 38100 | 38050 | 472 |
| 428 | 20240328 | 113600 | 8640393550 | 38050 | 38050 | 38050 | 38050 | 157 |
| 429 | 20240328 | 113500 | 8634419700 | 38050 | 38050 | 38050 | 38000 | 215 |
| 430 | 20240328 | 113400 | 8626240000 | 38050 | 38050 | 38050 | 38000 | 315 |
| 431 | 20240328 | 113300 | 8614259250 | 38050 | 38000 | 38050 | 38000 | 528 |
| 432 | 20240328 | 113200 | 8594194400 | 38000 | 38000 | 38050 | 37950 | 1906 |
| 433 | 20240328 | 113100 | 8521852650 | 38000 | 38000 | 38050 | 38000 | 1711 |
| 434 | 20240328 | 113000 | 8456832150 | 38000 | 38050 | 38050 | 38000 | 104 |
| 435 | 20240328 | 112900 | 8452879550 | 38050 | 38050 | 38050 | 38000 | 2839 |
| 436 | 20240328 | 112800 | 8344985800 | 38000 | 38100 | 38100 | 38000 | 3338 |
| 437 | 20240328 | 112700 | 8218049750 | 38100 | 38100 | 38100 | 38050 | 82 |
| 438 | 20240328 | 112600 | 8214926550 | 38100 | 38150 | 38150 | 38100 | 1010 |
| 439 | 20240328 | 112500 | 8176445150 | 38150 | 38200 | 38250 | 38150 | 1856 |
| 440 | 20240328 | 112400 | 8105566000 | 38250 | 38250 | 38250 | 38200 | 120 |
| 441 | 20240328 | 112300 | 8100980000 | 38250 | 38250 | 38250 | 38200 | 75 |
| 442 | 20240328 | 112200 | 8098111750 | 38250 | 38250 | 38250 | 38250 | 115 |
| 443 | 20240328 | 112100 | 8093713000 | 38250 | 38250 | 38250 | 38250 | 188 |
| 444 | 20240328 | 112000 | 8086522000 | 38250 | 38200 | 38250 | 38200 | 232 |
| 445 | 20240328 | 111900 | 8077658650 | 38250 | 38250 | 38250 | 38200 | 224 |
| 446 | 20240328 | 111800 | 8069097100 | 38250 | 38250 | 38250 | 38200 | 46 |
| 447 | 20240328 | 111700 | 8067339100 | 38200 | 38250 | 38250 | 38200 | 65 |
| 448 | 20240328 | 111600 | 8064854450 | 38250 | 38250 | 38250 | 38250 | 522 |
| 449 | 20240328 | 111500 | 8044887950 | 38250 | 38200 | 38250 | 38200 | 216 |
| 450 | 20240328 | 111400 | 8036627750 | 38200 | 38200 | 38200 | 38150 | 189 |
| 451 | 20240328 | 111300 | 8029410500 | 38150 | 38050 | 38200 | 38050 | 864 |
| 452 | 20240328 | 111200 | 7996463600 | 38050 | 38050 | 38050 | 38000 | 904 |
| 453 | 20240328 | 111100 | 7962067000 | 38050 | 38050 | 38050 | 38000 | 1422 |
| 454 | 20240328 | 111000 | 7907960300 | 38100 | 38150 | 38150 | 38050 | 1670 |
| 455 | 20240328 | 110900 | 7844406200 | 38100 | 38100 | 38150 | 38100 | 364 |
| 456 | 20240328 | 110800 | 7830536650 | 38100 | 38050 | 38150 | 38050 | 211 |
| 457 | 20240328 | 110700 | 7822489750 | 38050 | 38150 | 38150 | 38000 | 874 |
| 458 | 20240328 | 110600 | 7789241200 | 38150 | 38000 | 38150 | 38000 | 744 |
| 459 | 20240328 | 110500 | 7760954150 | 38000 | 38150 | 38150 | 38000 | 5284 |
| 460 | 20240328 | 110400 | 7559965900 | 38150 | 38200 | 38200 | 38150 | 703 |
| 461 | 20240328 | 110300 | 7533144350 | 38200 | 38250 | 38250 | 38200 | 665 |
| 462 | 20240328 | 110200 | 7507739950 | 38200 | 38250 | 38300 | 38200 | 253 |
| 463 | 20240328 | 110100 | 7498068150 | 38200 | 38250 | 38300 | 38200 | 1794 |
| 464 | 20240328 | 110000 | 7429487400 | 38300 | 38300 | 38300 | 38250 | 67 |
| 465 | 20240328 | 105900 | 7426921550 | 38300 | 38300 | 38300 | 38250 | 70 |
| 466 | 20240328 | 105800 | 7424243200 | 38300 | 38250 | 38300 | 38250 | 928 |
| 467 | 20240328 | 105700 | 7388746900 | 38300 | 38300 | 38300 | 38250 | 188 |
| 468 | 20240328 | 105600 | 7381553650 | 38300 | 38350 | 38350 | 38300 | 584 |
| 469 | 20240328 | 105500 | 7359186300 | 38350 | 38300 | 38350 | 38300 | 205 |
| 470 | 20240328 | 105400 | 7351329800 | 38300 | 38300 | 38300 | 38300 | 858 |
| 471 | 20240328 | 105300 | 7318468400 | 38250 | 38250 | 38300 | 38250 | 512 |
| 472 | 20240328 | 105200 | 7298874350 | 38300 | 38250 | 38300 | 38250 | 101 |
| 473 | 20240328 | 105100 | 7295009400 | 38300 | 38350 | 38350 | 38300 | 460 |
| 474 | 20240328 | 105000 | 7277391100 | 38350 | 38300 | 38350 | 38300 | 14 |
| 475 | 20240328 | 104900 | 7276854300 | 38300 | 38350 | 38350 | 38300 | 751 |
| 476 | 20240328 | 104800 | 7248089500 | 38350 | 38300 | 38350 | 38250 | 199 |
| 477 | 20240328 | 104700 | 7240467800 | 38300 | 38300 | 38300 | 38300 | 338 |
| 478 | 20240328 | 104600 | 7227522400 | 38250 | 38250 | 38250 | 38250 | 314 |
| 479 | 20240328 | 104500 | 7215511900 | 38250 | 38150 | 38300 | 38150 | 1309 |
| 480 | 20240328 | 104400 | 7165520950 | 38150 | 38150 | 38150 | 38100 | 243 |
| 481 | 20240328 | 104300 | 7156255100 | 38100 | 38100 | 38150 | 38100 | 244 |
| 482 | 20240328 | 104200 | 7146954550 | 38150 | 38100 | 38150 | 38100 | 178 |
| 483 | 20240328 | 104100 | 7140167700 | 38100 | 38000 | 38100 | 38000 | 558 |
| 484 | 20240328 | 104000 | 7118943250 | 38000 | 38000 | 38050 | 38000 | 648 |
| 485 | 20240328 | 103900 | 7094300100 | 38000 | 38050 | 38050 | 38000 | 965 |
| 486 | 20240328 | 103800 | 7057627900 | 38050 | 38000 | 38100 | 38000 | 701 |
| 487 | 20240328 | 103700 | 7030955100 | 38000 | 38100 | 38100 | 38000 | 5167 |
| 488 | 20240328 | 103600 | 6834579750 | 38000 | 38100 | 38150 | 38000 | 9290 |
| 489 | 20240328 | 103500 | 6481206250 | 38100 | 38100 | 38150 | 38100 | 1697 |
| 490 | 20240328 | 103400 | 6416512850 | 38150 | 38100 | 38150 | 38100 | 1962 |
| 491 | 20240328 | 103300 | 6341723000 | 38100 | 38150 | 38200 | 38100 | 2806 |
| 492 | 20240328 | 103200 | 6234743400 | 38200 | 38150 | 38200 | 38100 | 737 |
| 493 | 20240328 | 103100 | 6206629300 | 38100 | 38150 | 38200 | 38100 | 3799 |
| 494 | 20240328 | 103000 | 6061721650 | 38150 | 38200 | 38200 | 38150 | 837 |
| 495 | 20240328 | 102900 | 6029752100 | 38200 | 38200 | 38250 | 38200 | 1143 |
| 496 | 20240328 | 102800 | 5986086700 | 38250 | 38300 | 38300 | 38250 | 452 |
| 497 | 20240328 | 102700 | 5968796800 | 38300 | 38300 | 38300 | 38250 | 81 |
| 498 | 20240328 | 102600 | 5965697750 | 38300 | 38250 | 38300 | 38250 | 1054 |
| 499 | 20240328 | 102500 | 5925356200 | 38300 | 38300 | 38300 | 38300 | 188 |
| 500 | 20240328 | 102400 | 5918155800 | 38300 | 38350 | 38350 | 38250 | 1485 |
| 501 | 20240328 | 102300 | 5861286150 | 38350 | 38350 | 38350 | 38300 | 207 |
| 502 | 20240328 | 102200 | 5853350300 | 38300 | 38250 | 38300 | 38250 | 362 |
| 503 | 20240328 | 102100 | 5839486500 | 38300 | 38250 | 38300 | 38250 | 351 |
| 504 | 20240328 | 102000 | 5826046450 | 38250 | 38250 | 38300 | 38200 | 486 |
| 505 | 20240328 | 101900 | 5807460200 | 38250 | 38250 | 38250 | 38200 | 265 |
| 506 | 20240328 | 101800 | 5797327900 | 38250 | 38250 | 38250 | 38200 | 319 |
| 507 | 20240328 | 101700 | 5785126650 | 38250 | 38150 | 38250 | 38150 | 191 |
| 508 | 20240328 | 101600 | 5777831450 | 38200 | 38200 | 38200 | 38150 | 1066 |
| 509 | 20240328 | 101500 | 5737110300 | 38200 | 38150 | 38200 | 38150 | 1708 |
| 510 | 20240328 | 101400 | 5671942800 | 38150 | 38200 | 38200 | 38150 | 1943 |
| 511 | 20240328 | 101300 | 5597787750 | 38200 | 38200 | 38250 | 38200 | 7884 |
| 512 | 20240328 | 101200 | 5296601800 | 38200 | 38250 | 38250 | 38200 | 1040 |
| 513 | 20240328 | 101100 | 5256841900 | 38250 | 38250 | 38250 | 38200 | 1341 |
| 514 | 20240328 | 101000 | 5205564300 | 38250 | 38300 | 38300 | 38250 | 2381 |
| 515 | 20240328 | 100900 | 5114490050 | 38350 | 38250 | 38350 | 38250 | 769 |
| 516 | 20240328 | 100800 | 5085064800 | 38300 | 38350 | 38350 | 38250 | 1624 |
| 517 | 20240328 | 100700 | 5022920850 | 38300 | 38300 | 38350 | 38250 | 1192 |
| 518 | 20240328 | 100600 | 4977291050 | 38250 | 38250 | 38300 | 38250 | 500 |
| 519 | 20240328 | 100500 | 4958165800 | 38250 | 38300 | 38300 | 38250 | 1944 |
| 520 | 20240328 | 100400 | 4883800750 | 38350 | 38350 | 38350 | 38300 | 1029 |
| 521 | 20240328 | 100300 | 4844381900 | 38300 | 38350 | 38350 | 38300 | 1431 |
| 522 | 20240328 | 100200 | 4789571200 | 38350 | 38450 | 38450 | 38300 | 2799 |
| 523 | 20240328 | 100100 | 4682152800 | 38450 | 38500 | 38500 | 38450 | 2507 |
| 524 | 20240328 | 100000 | 4585732000 | 38500 | 38550 | 38600 | 38500 | 1031 |
| 525 | 20240328 | 095900 | 4545998150 | 38550 | 38550 | 38600 | 38550 | 29 |
| 526 | 20240328 | 095800 | 4544879700 | 38550 | 38500 | 38650 | 38500 | 399 |
| 527 | 20240328 | 095700 | 4529511150 | 38500 | 38650 | 38700 | 38500 | 827 |
| 528 | 20240328 | 095600 | 4497648350 | 38500 | 38600 | 38600 | 38500 | 4432 |
| 529 | 20240328 | 095500 | 4326785700 | 38600 | 38700 | 38750 | 38550 | 1352 |
| 530 | 20240328 | 095400 | 4274508150 | 38650 | 38600 | 38650 | 38600 | 506 |
| 531 | 20240328 | 095300 | 4254955200 | 38600 | 38600 | 38600 | 38550 | 914 |
| 532 | 20240328 | 095200 | 4219677150 | 38600 | 38550 | 38600 | 38550 | 228 |
| 533 | 20240328 | 095100 | 4210881650 | 38600 | 38400 | 38600 | 38400 | 1930 |
| 534 | 20240328 | 095000 | 4136644900 | 38400 | 38400 | 38450 | 38400 | 642 |
| 535 | 20240328 | 094900 | 4111988650 | 38400 | 38450 | 38450 | 38400 | 904 |
| 536 | 20240328 | 094800 | 4077262100 | 38450 | 38400 | 38450 | 38400 | 2541 |
| 537 | 20240328 | 094700 | 3979672050 | 38400 | 38400 | 38450 | 38350 | 658 |
| 538 | 20240328 | 094600 | 3954405750 | 38400 | 38450 | 38450 | 38350 | 348 |
| 539 | 20240328 | 094500 | 3941042500 | 38450 | 38450 | 38450 | 38350 | 316 |
| 540 | 20240328 | 094400 | 3928910900 | 38350 | 38350 | 38450 | 38350 | 1264 |
| 541 | 20240328 | 094300 | 3880385000 | 38400 | 38400 | 38400 | 38350 | 1053 |
| 542 | 20240328 | 094200 | 3839973550 | 38400 | 38400 | 38450 | 38350 | 610 |
| 543 | 20240328 | 094100 | 3816551350 | 38450 | 38300 | 38450 | 38250 | 3504 |
| 544 | 20240328 | 094000 | 3682313950 | 38300 | 38300 | 38300 | 38250 | 544 |
| 545 | 20240328 | 093900 | 3661496950 | 38250 | 38350 | 38350 | 38250 | 2307 |
| 546 | 20240328 | 093800 | 3573149100 | 38350 | 38350 | 38350 | 38300 | 202 |
| 547 | 20240328 | 093700 | 3565403650 | 38350 | 38300 | 38350 | 38300 | 294 |
| 548 | 20240328 | 093600 | 3554132900 | 38350 | 38350 | 38350 | 38300 | 722 |
| 549 | 20240328 | 093500 | 3526473350 | 38350 | 38350 | 38350 | 38300 | 550 |
| 550 | 20240328 | 093400 | 3505403800 | 38300 | 38300 | 38350 | 38250 | 2558 |
| 551 | 20240328 | 093300 | 3407506550 | 38300 | 38300 | 38300 | 38250 | 337 |
| 552 | 20240328 | 093200 | 3394601150 | 38250 | 38300 | 38300 | 38250 | 586 |
| 553 | 20240328 | 093100 | 3372161350 | 38250 | 38300 | 38300 | 38200 | 1195 |
| 554 | 20240328 | 093000 | 3326416200 | 38300 | 38250 | 38350 | 38200 | 1437 |
| 555 | 20240328 | 092900 | 3271443700 | 38250 | 38250 | 38300 | 38200 | 2712 |
| 556 | 20240328 | 092800 | 3167706650 | 38250 | 38300 | 38300 | 38200 | 3653 |
| 557 | 20240328 | 092700 | 3028086550 | 38300 | 38350 | 38400 | 38250 | 4325 |
| 558 | 20240328 | 092600 | 2862437550 | 38350 | 38450 | 38450 | 38350 | 3501 |
| 559 | 20240328 | 092500 | 2728079150 | 38450 | 38450 | 38450 | 38400 | 776 |
| 560 | 20240328 | 092400 | 2698266000 | 38450 | 38500 | 38500 | 38400 | 893 |
| 561 | 20240328 | 092300 | 2663925600 | 38450 | 38500 | 38550 | 38450 | 621 |
| 562 | 20240328 | 092200 | 2640013650 | 38550 | 38550 | 38600 | 38550 | 351 |
| 563 | 20240328 | 092100 | 2626481150 | 38550 | 38650 | 38650 | 38550 | 977 |
| 564 | 20240328 | 092000 | 2588771900 | 38650 | 38500 | 38650 | 38500 | 456 |
| 565 | 20240328 | 091900 | 2571174150 | 38550 | 38400 | 38550 | 38350 | 1930 |
| 566 | 20240328 | 091800 | 2496985200 | 38450 | 38400 | 38500 | 38350 | 2880 |
| 567 | 20240328 | 091700 | 2386231100 | 38400 | 38400 | 38450 | 38300 | 2334 |
| 568 | 20240328 | 091600 | 2296699450 | 38400 | 38450 | 38500 | 38350 | 3451 |
| 569 | 20240328 | 091500 | 2164086700 | 38450 | 38650 | 38650 | 38450 | 9935 |
| 570 | 20240328 | 091400 | 1781333450 | 38650 | 38650 | 38700 | 38600 | 5294 |
| 571 | 20240328 | 091300 | 1576772500 | 38650 | 38750 | 38750 | 38600 | 3598 |
| 572 | 20240328 | 091200 | 1437643100 | 38700 | 38850 | 38900 | 38700 | 3572 |
| 573 | 20240328 | 091100 | 1299107100 | 38850 | 38900 | 38900 | 38800 | 1585 |
| 574 | 20240328 | 091000 | 1237493250 | 38900 | 38950 | 39000 | 38900 | 1045 |
| 575 | 20240328 | 090900 | 1196797000 | 38950 | 39150 | 39150 | 38950 | 2151 |
| 576 | 20240328 | 090800 | 1112873400 | 39050 | 39000 | 39050 | 38950 | 731 |
| 577 | 20240328 | 090700 | 1084346100 | 38900 | 38850 | 39050 | 38800 | 2931 |
| 578 | 20240328 | 090600 | 970438350 | 38850 | 38900 | 39000 | 38850 | 4432 |
| 579 | 20240328 | 090500 | 798115050 | 39000 | 39000 | 39000 | 38900 | 2648 |
| 580 | 20240328 | 090400 | 694979250 | 39050 | 38950 | 39050 | 38950 | 1311 |
| 581 | 20240328 | 090300 | 643877350 | 39000 | 39150 | 39150 | 38950 | 1520 |
| 582 | 20240328 | 090200 | 584592150 | 39150 | 39200 | 39300 | 39000 | 3313 |
| 583 | 20240328 | 090100 | 455020350 | 39250 | 39500 | 39550 | 39200 | 4538 |
| 584 | 20240328 | 090000 | 276024400 | 39500 | 39050 | 39500 | 39050 | 7044 |