36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 201000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 3 | 20240328 | 200900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240328 | 200800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240328 | 200700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240328 | 200600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240328 | 200500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240328 | 200400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240328 | 200300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240328 | 200200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240328 | 200100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240328 | 200000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240328 | 195900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240328 | 195800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240328 | 195700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240328 | 195600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240328 | 195500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240328 | 195400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240328 | 195300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240328 | 195200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240328 | 195100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240328 | 195000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240328 | 194900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240328 | 194800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240328 | 194700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240328 | 194600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240328 | 194500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240328 | 194400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240328 | 194300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240328 | 194200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240328 | 194100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240328 | 194000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 33 | 20240328 | 193900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240328 | 193800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240328 | 193700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240328 | 193600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240328 | 193500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240328 | 193400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240328 | 193300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240328 | 193200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240328 | 193100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240328 | 193000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240328 | 192900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240328 | 192800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240328 | 192700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240328 | 192600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240328 | 192500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240328 | 192400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240328 | 192300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240328 | 192200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240328 | 192100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240328 | 192000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240328 | 191900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240328 | 191800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240328 | 191700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240328 | 191600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240328 | 191500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240328 | 191400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240328 | 191300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240328 | 191200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240328 | 191100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240328 | 191000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 63 | 20240328 | 190900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240328 | 190800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240328 | 190700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240328 | 190600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240328 | 190500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240328 | 190400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240328 | 190300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240328 | 190200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240328 | 190100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240328 | 190000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240328 | 185900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240328 | 185800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240328 | 185700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240328 | 185600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240328 | 185500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240328 | 185400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240328 | 185300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240328 | 185200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240328 | 185100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240328 | 185000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240328 | 184900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240328 | 184800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240328 | 184700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240328 | 184600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240328 | 184500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240328 | 184400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240328 | 184300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240328 | 184200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240328 | 184100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240328 | 184000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 93 | 20240328 | 183900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240328 | 183800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240328 | 183700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240328 | 183600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240328 | 183500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240328 | 183400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240328 | 183300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240328 | 183200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240328 | 183100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240328 | 183000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240328 | 182900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240328 | 182800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240328 | 182700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240328 | 182600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240328 | 182500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240328 | 182400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240328 | 182300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240328 | 182200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240328 | 182100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240328 | 182000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240328 | 181900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240328 | 181800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240328 | 181700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240328 | 181600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240328 | 181500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240328 | 181400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240328 | 181300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240328 | 181200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240328 | 181100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240328 | 181000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 123 | 20240328 | 180900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240328 | 180800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240328 | 180700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240328 | 180600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240328 | 180500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240328 | 180400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240328 | 180300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240328 | 180200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240328 | 180100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240328 | 180000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240328 | 175900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240328 | 175800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240328 | 175700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240328 | 175600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240328 | 175500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240328 | 175400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240328 | 175300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240328 | 175200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240328 | 175100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240328 | 175000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240328 | 174900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240328 | 174800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240328 | 174700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240328 | 174600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240328 | 174500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240328 | 174400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240328 | 174300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240328 | 174200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240328 | 174100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240328 | 174000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 153 | 20240328 | 173900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240328 | 173800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240328 | 173700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240328 | 173600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240328 | 173500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240328 | 173400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240328 | 173300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240328 | 173200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240328 | 173100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240328 | 173000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240328 | 172900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240328 | 172800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240328 | 172700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240328 | 172600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240328 | 172500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240328 | 172400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240328 | 172300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240328 | 172200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240328 | 172100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240328 | 172000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240328 | 171900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240328 | 171800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240328 | 171700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240328 | 171600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240328 | 171500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240328 | 171400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240328 | 171300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240328 | 171200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240328 | 171100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240328 | 171000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 183 | 20240328 | 170900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240328 | 170800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240328 | 170700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240328 | 170600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240328 | 170500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240328 | 170400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240328 | 170300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240328 | 170200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240328 | 170100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240328 | 170000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240328 | 165900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240328 | 165800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240328 | 165700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240328 | 165600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240328 | 165500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240328 | 165400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240328 | 165300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240328 | 165200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240328 | 165100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240328 | 165000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240328 | 164900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240328 | 164800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240328 | 164700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240328 | 164600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240328 | 164500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240328 | 164400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240328 | 164300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240328 | 164200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240328 | 164100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240328 | 164000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 213 | 20240328 | 163900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240328 | 163800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240328 | 163700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20240328 | 163600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20240328 | 163500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240328 | 163400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240328 | 163300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240328 | 163200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240328 | 163100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240328 | 163000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240328 | 162900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20240328 | 162800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240328 | 162700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240328 | 162600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240328 | 162500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20240328 | 162400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20240328 | 162300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20240328 | 162200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20240328 | 162100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20240328 | 162000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20240328 | 161900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20240328 | 161800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20240328 | 161700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20240328 | 161600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20240328 | 161500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20240328 | 161400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20240328 | 161300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20240328 | 161200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20240328 | 161100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20240328 | 161000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 243 | 20240328 | 160900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20240328 | 160800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20240328 | 160700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20240328 | 160600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20240328 | 160500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20240328 | 160400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20240328 | 160300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20240328 | 160200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20240328 | 160100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20240328 | 160000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20240328 | 155900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20240328 | 155800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20240328 | 155700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20240328 | 155600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20240328 | 155500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20240328 | 155400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20240328 | 155300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20240328 | 155200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20240328 | 155100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20240328 | 155000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20240328 | 154900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20240328 | 154800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 265 | 20240328 | 154700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20240328 | 154600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20240328 | 154500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20240328 | 154400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20240328 | 154300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20240328 | 154200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20240328 | 154100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20240328 | 154000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 273 | 20240328 | 153900 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20240328 | 153800 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20240328 | 153700 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20240328 | 153600 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 277 | 20240328 | 153500 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20240328 | 153400 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20240328 | 153300 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20240328 | 153200 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20240328 | 153100 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20240328 | 153000 | 4376041500 | 38000 | 38000 | 38000 | 38000 | 2349 |
| 283 | 20240328 | 152900 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 284 | 20240328 | 152800 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 285 | 20240328 | 152700 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 286 | 20240328 | 152600 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 287 | 20240328 | 152500 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 288 | 20240328 | 152400 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 289 | 20240328 | 152300 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20240328 | 152200 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20240328 | 152100 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20240328 | 152000 | 4286779500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20240328 | 151900 | 4286779500 | 38100 | 38150 | 38150 | 38100 | 128 |
| 294 | 20240328 | 151800 | 4281896500 | 38100 | 38200 | 38200 | 38100 | 146 |
| 295 | 20240328 | 151700 | 4276330200 | 38150 | 38200 | 38200 | 38150 | 761 |
| 296 | 20240328 | 151600 | 4247287600 | 38200 | 38200 | 38200 | 38150 | 223 |
| 297 | 20240328 | 151500 | 4238770550 | 38200 | 38250 | 38250 | 38150 | 224 |
| 298 | 20240328 | 151400 | 4230212100 | 38250 | 38200 | 38250 | 38150 | 352 |
| 299 | 20240328 | 151300 | 4216762250 | 38250 | 38200 | 38250 | 38200 | 207 |
| 300 | 20240328 | 151200 | 4208851850 | 38200 | 38200 | 38250 | 38150 | 691 |
| 301 | 20240328 | 151100 | 4182451800 | 38200 | 38200 | 38300 | 38200 | 279 |
| 302 | 20240328 | 151000 | 4171783450 | 38200 | 38100 | 38200 | 38050 | 767 |
| 303 | 20240328 | 150900 | 4142539200 | 38100 | 38000 | 38100 | 37900 | 429 |
| 304 | 20240328 | 150800 | 4126224750 | 38000 | 38000 | 38050 | 38000 | 414 |
| 305 | 20240328 | 150700 | 4110484900 | 38000 | 38000 | 38050 | 38000 | 397 |
| 306 | 20240328 | 150600 | 4095388950 | 38050 | 38050 | 38050 | 38000 | 461 |
| 307 | 20240328 | 150500 | 4077858800 | 38050 | 38000 | 38050 | 38000 | 431 |
| 308 | 20240328 | 150400 | 4061474100 | 38050 | 38050 | 38050 | 37950 | 254 |
| 309 | 20240328 | 150300 | 4051814750 | 38000 | 38000 | 38050 | 37900 | 579 |
| 310 | 20240328 | 150200 | 4029821550 | 37950 | 37900 | 38000 | 37850 | 234 |
| 311 | 20240328 | 150100 | 4020943550 | 37850 | 37900 | 37900 | 37850 | 151 |
| 312 | 20240328 | 150000 | 4015224650 | 37850 | 37900 | 37950 | 37850 | 332 |
| 313 | 20240328 | 145900 | 4002648100 | 37900 | 37900 | 37950 | 37900 | 566 |
| 314 | 20240328 | 145800 | 3981191250 | 37950 | 37900 | 38000 | 37900 | 288 |
| 315 | 20240328 | 145700 | 3970271100 | 37950 | 37900 | 38000 | 37900 | 305 |
| 316 | 20240328 | 145600 | 3958703250 | 37900 | 38000 | 38000 | 37900 | 283 |
| 317 | 20240328 | 145500 | 3947968650 | 37950 | 37900 | 37950 | 37850 | 313 |
| 318 | 20240328 | 145400 | 3936105400 | 37900 | 37950 | 37950 | 37900 | 218 |
| 319 | 20240328 | 145300 | 3927842150 | 37900 | 37900 | 37950 | 37850 | 224 |
| 320 | 20240328 | 145200 | 3919353800 | 37950 | 37950 | 38000 | 37900 | 176 |
| 321 | 20240328 | 145100 | 3912676800 | 37950 | 37900 | 37950 | 37900 | 209 |
| 322 | 20240328 | 145000 | 3904751850 | 37900 | 37950 | 37950 | 37850 | 265 |
| 323 | 20240328 | 144900 | 3894709000 | 37950 | 37900 | 37950 | 37900 | 202 |
| 324 | 20240328 | 144800 | 3887050650 | 37900 | 37900 | 37950 | 37850 | 510 |
| 325 | 20240328 | 144700 | 3867723900 | 37900 | 37850 | 37950 | 37850 | 278 |
| 326 | 20240328 | 144600 | 3857192650 | 37850 | 37850 | 37950 | 37850 | 176 |
| 327 | 20240328 | 144500 | 3850525500 | 37900 | 37900 | 37950 | 37850 | 325 |
| 328 | 20240328 | 144400 | 3838214100 | 37850 | 37900 | 37950 | 37850 | 447 |
| 329 | 20240328 | 144300 | 3821266300 | 37950 | 37850 | 37950 | 37850 | 236 |
| 330 | 20240328 | 144200 | 3812323900 | 37850 | 37850 | 37900 | 37850 | 491 |
| 331 | 20240328 | 144100 | 3793737000 | 37900 | 37900 | 37900 | 37850 | 151 |
| 332 | 20240328 | 144000 | 3788016400 | 37900 | 37950 | 37950 | 37850 | 310 |
| 333 | 20240328 | 143900 | 3776266050 | 37900 | 38000 | 38000 | 37900 | 115 |
| 334 | 20240328 | 143800 | 3771906800 | 38000 | 37950 | 38000 | 37900 | 129 |
| 335 | 20240328 | 143700 | 3767013150 | 37900 | 37950 | 38000 | 37900 | 109 |
| 336 | 20240328 | 143600 | 3762880350 | 38000 | 37900 | 38000 | 37850 | 523 |
| 337 | 20240328 | 143500 | 3743052000 | 37900 | 37900 | 37950 | 37900 | 62 |
| 338 | 20240328 | 143400 | 3740701350 | 37900 | 37900 | 37950 | 37900 | 205 |
| 339 | 20240328 | 143300 | 3732928450 | 37900 | 37900 | 37950 | 37900 | 133 |
| 340 | 20240328 | 143200 | 3727886700 | 37900 | 37950 | 37950 | 37900 | 173 |
| 341 | 20240328 | 143100 | 3721329450 | 37950 | 37950 | 37950 | 37900 | 265 |
| 342 | 20240328 | 143000 | 3711282600 | 37950 | 37900 | 37950 | 37900 | 101 |
| 343 | 20240328 | 142900 | 3707454150 | 37900 | 37900 | 37950 | 37900 | 136 |
| 344 | 20240328 | 142800 | 3702299200 | 37950 | 37900 | 37950 | 37900 | 133 |
| 345 | 20240328 | 142700 | 3697257450 | 37900 | 37950 | 38000 | 37900 | 114 |
| 346 | 20240328 | 142600 | 3692933450 | 37950 | 37900 | 38000 | 37900 | 272 |
| 347 | 20240328 | 142500 | 3682611450 | 37900 | 37900 | 37950 | 37850 | 475 |
| 348 | 20240328 | 142400 | 3664605800 | 37900 | 37900 | 37950 | 37900 | 106 |
| 349 | 20240328 | 142300 | 3660585300 | 37900 | 37850 | 37900 | 37850 | 410 |
| 350 | 20240328 | 142200 | 3645052050 | 37850 | 37900 | 37900 | 37850 | 93 |
| 351 | 20240328 | 142100 | 3641531450 | 37850 | 37900 | 37900 | 37850 | 101 |
| 352 | 20240328 | 142000 | 3637707700 | 37850 | 37850 | 37900 | 37850 | 218 |
| 353 | 20240328 | 141900 | 3629453350 | 37850 | 37900 | 37900 | 37850 | 191 |
| 354 | 20240328 | 141800 | 3622216000 | 37850 | 37850 | 37900 | 37850 | 107 |
| 355 | 20240328 | 141700 | 3618165750 | 37850 | 37900 | 37950 | 37850 | 173 |
| 356 | 20240328 | 141600 | 3611613550 | 37850 | 37900 | 37900 | 37850 | 26 |
| 357 | 20240328 | 141500 | 3610628850 | 37850 | 37900 | 37900 | 37850 | 212 |
| 358 | 20240328 | 141400 | 3602602800 | 37900 | 37900 | 37900 | 37850 | 204 |
| 359 | 20240328 | 141300 | 3594871650 | 37900 | 37850 | 37900 | 37850 | 54 |
| 360 | 20240328 | 141200 | 3592826750 | 37900 | 37900 | 37900 | 37850 | 306 |
| 361 | 20240328 | 141100 | 3581230050 | 37900 | 37900 | 37900 | 37900 | 31 |
| 362 | 20240328 | 141000 | 3580055150 | 37900 | 37900 | 37950 | 37900 | 102 |
| 363 | 20240328 | 140900 | 3576189300 | 37850 | 37850 | 37950 | 37850 | 201 |
| 364 | 20240328 | 140800 | 3568576550 | 37850 | 37850 | 37900 | 37850 | 442 |
| 365 | 20240328 | 140700 | 3551842450 | 37850 | 37850 | 37900 | 37850 | 570 |
| 366 | 20240328 | 140600 | 3530266400 | 37850 | 37850 | 37850 | 37800 | 138 |
| 367 | 20240328 | 140500 | 3525046150 | 37800 | 37850 | 37850 | 37800 | 213 |
| 368 | 20240328 | 140400 | 3516985600 | 37850 | 37800 | 37850 | 37800 | 125 |
| 369 | 20240328 | 140300 | 3512254850 | 37800 | 37850 | 37850 | 37800 | 83 |
| 370 | 20240328 | 140200 | 3509116000 | 37800 | 37850 | 37900 | 37800 | 331 |
| 371 | 20240328 | 140100 | 3496589350 | 37850 | 37850 | 37900 | 37850 | 190 |
| 372 | 20240328 | 140000 | 3489397800 | 37850 | 37850 | 37850 | 37850 | 47 |
| 373 | 20240328 | 135900 | 3487618850 | 37850 | 37900 | 37950 | 37800 | 10938 |
| 374 | 20240328 | 135800 | 3073691450 | 37900 | 37950 | 37950 | 37900 | 322 |
| 375 | 20240328 | 135700 | 3061478950 | 37900 | 37850 | 37950 | 37850 | 227 |
| 376 | 20240328 | 135600 | 3052876900 | 37850 | 37900 | 37900 | 37850 | 131 |
| 377 | 20240328 | 135500 | 3047917650 | 37900 | 37900 | 37950 | 37850 | 355 |
| 378 | 20240328 | 135400 | 3034467450 | 37900 | 37900 | 37900 | 37850 | 79 |
| 379 | 20240328 | 135300 | 3031473550 | 37850 | 37900 | 37950 | 37850 | 343 |
| 380 | 20240328 | 135200 | 3018473900 | 37900 | 37900 | 37950 | 37900 | 95 |
| 381 | 20240328 | 135100 | 3014870900 | 37900 | 37900 | 37900 | 37900 | 341 |
| 382 | 20240328 | 135000 | 3001947000 | 37900 | 37950 | 37950 | 37900 | 80 |
| 383 | 20240328 | 134900 | 2998912450 | 37950 | 37950 | 38000 | 37900 | 191 |
| 384 | 20240328 | 134800 | 2991664750 | 37950 | 37900 | 37950 | 37900 | 217 |
| 385 | 20240328 | 134700 | 2983437150 | 37900 | 37900 | 37950 | 37900 | 375 |
| 386 | 20240328 | 134600 | 2969216250 | 37900 | 37900 | 37900 | 37900 | 126 |
| 387 | 20240328 | 134500 | 2964440850 | 37900 | 37900 | 37950 | 37900 | 308 |
| 388 | 20240328 | 134400 | 2952765100 | 37900 | 37900 | 37900 | 37900 | 287 |
| 389 | 20240328 | 134300 | 2941887800 | 37900 | 37900 | 37900 | 37900 | 122 |
| 390 | 20240328 | 134200 | 2937264000 | 37950 | 37900 | 37950 | 37900 | 49 |
| 391 | 20240328 | 134100 | 2935406500 | 37950 | 37950 | 37950 | 37900 | 154 |
| 392 | 20240328 | 134000 | 2929567000 | 37900 | 37900 | 37950 | 37850 | 996 |
| 393 | 20240328 | 133900 | 2891847500 | 37900 | 37850 | 37900 | 37850 | 112 |
| 394 | 20240328 | 133800 | 2887606500 | 37900 | 37900 | 37950 | 37850 | 416 |
| 395 | 20240328 | 133700 | 2871838250 | 37900 | 37950 | 37950 | 37900 | 160 |
| 396 | 20240328 | 133600 | 2865774200 | 37900 | 37900 | 37900 | 37850 | 230 |
| 397 | 20240328 | 133500 | 2857060600 | 37900 | 37850 | 37950 | 37850 | 978 |
| 398 | 20240328 | 133400 | 2819994100 | 37900 | 37850 | 37900 | 37850 | 369 |
| 399 | 20240328 | 133300 | 2806024300 | 37900 | 37850 | 37900 | 37850 | 140 |
| 400 | 20240328 | 133200 | 2800720200 | 37850 | 37900 | 37950 | 37850 | 177 |
| 401 | 20240328 | 133100 | 2794012200 | 37900 | 37850 | 37900 | 37850 | 332 |
| 402 | 20240328 | 133000 | 2781434650 | 37850 | 37850 | 37900 | 37850 | 208 |
| 403 | 20240328 | 132900 | 2773561700 | 37900 | 37900 | 37950 | 37900 | 715 |
| 404 | 20240328 | 132800 | 2746463150 | 37950 | 37950 | 37950 | 37900 | 212 |
| 405 | 20240328 | 132700 | 2738428200 | 37950 | 37900 | 37950 | 37900 | 179 |
| 406 | 20240328 | 132600 | 2731641550 | 37900 | 37900 | 37950 | 37900 | 343 |
| 407 | 20240328 | 132500 | 2718641800 | 37950 | 37950 | 37950 | 37950 | 27 |
| 408 | 20240328 | 132400 | 2717617150 | 37950 | 37900 | 37950 | 37900 | 559 |
| 409 | 20240328 | 132300 | 2696418600 | 37900 | 37900 | 37950 | 37900 | 115 |
| 410 | 20240328 | 132200 | 2692059600 | 37900 | 37900 | 37900 | 37900 | 171 |
| 411 | 20240328 | 132100 | 2685578700 | 37950 | 37950 | 37950 | 37900 | 198 |
| 412 | 20240328 | 132000 | 2678070400 | 38000 | 37950 | 38000 | 37950 | 360 |
| 413 | 20240328 | 131900 | 2664405300 | 37950 | 38000 | 38000 | 37950 | 98 |
| 414 | 20240328 | 131800 | 2660683600 | 37950 | 37950 | 37950 | 37950 | 368 |
| 415 | 20240328 | 131700 | 2646718000 | 37950 | 37950 | 38000 | 37950 | 257 |
| 416 | 20240328 | 131600 | 2636961350 | 38000 | 38000 | 38000 | 37950 | 339 |
| 417 | 20240328 | 131500 | 2624096200 | 37950 | 37950 | 38000 | 37950 | 181 |
| 418 | 20240328 | 131400 | 2617225000 | 37950 | 37950 | 37950 | 37950 | 274 |
| 419 | 20240328 | 131300 | 2606826700 | 37950 | 37950 | 38000 | 37950 | 223 |
| 420 | 20240328 | 131200 | 2598361300 | 37950 | 37950 | 37950 | 37950 | 240 |
| 421 | 20240328 | 131100 | 2589253300 | 38000 | 37950 | 38000 | 37950 | 84 |
| 422 | 20240328 | 131000 | 2586064850 | 37950 | 38000 | 38000 | 37900 | 395 |
| 423 | 20240328 | 130900 | 2571078050 | 38000 | 37950 | 38000 | 37900 | 237 |
| 424 | 20240328 | 130800 | 2562087700 | 37950 | 37950 | 38000 | 37950 | 200 |
| 425 | 20240328 | 130700 | 2554497350 | 38000 | 37950 | 38050 | 37950 | 210 |
| 426 | 20240328 | 130600 | 2546520250 | 37950 | 37950 | 38000 | 37950 | 360 |
| 427 | 20240328 | 130500 | 2532855750 | 37950 | 37950 | 37950 | 37950 | 51 |
| 428 | 20240328 | 130400 | 2530920300 | 37950 | 38000 | 38000 | 37950 | 320 |
| 429 | 20240328 | 130300 | 2518770350 | 37950 | 37950 | 38000 | 37950 | 166 |
| 430 | 20240328 | 130200 | 2512464100 | 37900 | 37900 | 38000 | 37900 | 540 |
| 431 | 20240328 | 130100 | 2491984350 | 37900 | 37900 | 37950 | 37900 | 203 |
| 432 | 20240328 | 130000 | 2484282850 | 37950 | 37950 | 38000 | 37950 | 90 |
| 433 | 20240328 | 125900 | 2480867300 | 37950 | 37950 | 38000 | 37950 | 235 |
| 434 | 20240328 | 125800 | 2471946600 | 37950 | 37900 | 38000 | 37900 | 249 |
| 435 | 20240328 | 125700 | 2462498450 | 38000 | 37900 | 38000 | 37900 | 338 |
| 436 | 20240328 | 125600 | 2449679500 | 37900 | 37900 | 37900 | 37900 | 179 |
| 437 | 20240328 | 125500 | 2442895400 | 37900 | 37950 | 37950 | 37850 | 306 |
| 438 | 20240328 | 125400 | 2431300800 | 37850 | 37900 | 37950 | 37850 | 278 |
| 439 | 20240328 | 125300 | 2420765400 | 37900 | 37900 | 37900 | 37900 | 191 |
| 440 | 20240328 | 125200 | 2413526500 | 37900 | 37900 | 37950 | 37900 | 572 |
| 441 | 20240328 | 125100 | 2391827800 | 37900 | 37900 | 37950 | 37900 | 329 |
| 442 | 20240328 | 125000 | 2379358650 | 37950 | 37900 | 37950 | 37900 | 109 |
| 443 | 20240328 | 124900 | 2375227450 | 37900 | 37900 | 37900 | 37900 | 350 |
| 444 | 20240328 | 124800 | 2361962450 | 37950 | 37900 | 37950 | 37900 | 179 |
| 445 | 20240328 | 124700 | 2355175700 | 37900 | 37850 | 37900 | 37850 | 409 |
| 446 | 20240328 | 124600 | 2339681500 | 37900 | 37900 | 37950 | 37850 | 114 |
| 447 | 20240328 | 124500 | 2335361050 | 37900 | 37900 | 37950 | 37850 | 476 |
| 448 | 20240328 | 124400 | 2317320450 | 37900 | 37900 | 37900 | 37900 | 154 |
| 449 | 20240328 | 124300 | 2311483850 | 37900 | 37950 | 37950 | 37850 | 564 |
| 450 | 20240328 | 124200 | 2290111200 | 37900 | 37950 | 37950 | 37900 | 256 |
| 451 | 20240328 | 124100 | 2280407200 | 37950 | 37900 | 37950 | 37900 | 217 |
| 452 | 20240328 | 124000 | 2272180350 | 37900 | 37900 | 37950 | 37900 | 143 |
| 453 | 20240328 | 123900 | 2266760600 | 37900 | 37950 | 37950 | 37900 | 343 |
| 454 | 20240328 | 123800 | 2253748600 | 37950 | 37950 | 38000 | 37900 | 174 |
| 455 | 20240328 | 123700 | 2247148350 | 37900 | 37950 | 37950 | 37900 | 211 |
| 456 | 20240328 | 123600 | 2239149000 | 37950 | 37950 | 38000 | 37900 | 299 |
| 457 | 20240328 | 123500 | 2227796850 | 37950 | 38000 | 38000 | 37900 | 363 |
| 458 | 20240328 | 123400 | 2214021900 | 38000 | 37950 | 38000 | 37900 | 83 |
| 459 | 20240328 | 123300 | 2210874600 | 37950 | 37950 | 38000 | 37950 | 169 |
| 460 | 20240328 | 123200 | 2204460700 | 37950 | 38000 | 38050 | 37950 | 202 |
| 461 | 20240328 | 123100 | 2196787200 | 38050 | 38050 | 38050 | 38000 | 290 |
| 462 | 20240328 | 123000 | 2185766350 | 38000 | 38050 | 38100 | 38000 | 69 |
| 463 | 20240328 | 122900 | 2183140050 | 38050 | 38100 | 38100 | 37950 | 254 |
| 464 | 20240328 | 122800 | 2173484850 | 38050 | 38000 | 38050 | 37950 | 173 |
| 465 | 20240328 | 122700 | 2166908450 | 38050 | 38000 | 38050 | 37950 | 195 |
| 466 | 20240328 | 122600 | 2159498500 | 38000 | 38000 | 38000 | 37950 | 145 |
| 467 | 20240328 | 122500 | 2153990000 | 38000 | 38000 | 38050 | 38000 | 168 |
| 468 | 20240328 | 122400 | 2147605950 | 38100 | 38000 | 38100 | 38000 | 98 |
| 469 | 20240328 | 122300 | 2143878400 | 38000 | 37950 | 38050 | 37950 | 345 |
| 470 | 20240328 | 122200 | 2130771550 | 38000 | 38000 | 38000 | 37950 | 72 |
| 471 | 20240328 | 122100 | 2128036800 | 38000 | 38000 | 38000 | 37950 | 715 |
| 472 | 20240328 | 122000 | 2100870500 | 37900 | 37950 | 38000 | 37900 | 86 |
| 473 | 20240328 | 121900 | 2097610150 | 37950 | 37900 | 37950 | 37900 | 234 |
| 474 | 20240328 | 121800 | 2088733050 | 37900 | 37900 | 37950 | 37900 | 246 |
| 475 | 20240328 | 121700 | 2079407850 | 37900 | 37850 | 37950 | 37850 | 127 |
| 476 | 20240328 | 121600 | 2074595650 | 37900 | 37900 | 37900 | 37850 | 172 |
| 477 | 20240328 | 121500 | 2068078000 | 37900 | 37950 | 37950 | 37850 | 282 |
| 478 | 20240328 | 121400 | 2057394050 | 37950 | 37900 | 37950 | 37900 | 120 |
| 479 | 20240328 | 121300 | 2052844700 | 37900 | 37900 | 37900 | 37850 | 441 |
| 480 | 20240328 | 121200 | 2036148100 | 37850 | 37900 | 37900 | 37850 | 206 |
| 481 | 20240328 | 121100 | 2028344250 | 37850 | 37900 | 37900 | 37850 | 195 |
| 482 | 20240328 | 121000 | 2020963400 | 37850 | 37850 | 37900 | 37850 | 214 |
| 483 | 20240328 | 120900 | 2012861000 | 37850 | 37850 | 37900 | 37850 | 108 |
| 484 | 20240328 | 120800 | 2008773050 | 37900 | 37900 | 37900 | 37850 | 240 |
| 485 | 20240328 | 120700 | 1999680250 | 37900 | 37900 | 37900 | 37900 | 187 |
| 486 | 20240328 | 120600 | 1992592950 | 37900 | 37950 | 37950 | 37850 | 892 |
| 487 | 20240328 | 120500 | 1958753600 | 37850 | 37850 | 37900 | 37850 | 148 |
| 488 | 20240328 | 120400 | 1953148150 | 37850 | 37900 | 37950 | 37850 | 348 |
| 489 | 20240328 | 120300 | 1939970400 | 37900 | 37850 | 37900 | 37850 | 291 |
| 490 | 20240328 | 120200 | 1928945500 | 37850 | 37850 | 37900 | 37850 | 187 |
| 491 | 20240328 | 120100 | 1921867450 | 37900 | 37900 | 37900 | 37850 | 197 |
| 492 | 20240328 | 120000 | 1914408850 | 37900 | 37850 | 37900 | 37850 | 214 |
| 493 | 20240328 | 115900 | 1906307250 | 37850 | 37900 | 37900 | 37850 | 199 |
| 494 | 20240328 | 115800 | 1898772050 | 37850 | 37850 | 37900 | 37850 | 403 |
| 495 | 20240328 | 115700 | 1883518350 | 37850 | 37900 | 37900 | 37850 | 64 |
| 496 | 20240328 | 115600 | 1881095700 | 37850 | 37950 | 37950 | 37850 | 233 |
| 497 | 20240328 | 115500 | 1872266850 | 37900 | 37850 | 37900 | 37850 | 155 |
| 498 | 20240328 | 115400 | 1866396650 | 37850 | 37900 | 37950 | 37850 | 242 |
| 499 | 20240328 | 115300 | 1857226150 | 37850 | 37850 | 37900 | 37850 | 372 |
| 500 | 20240328 | 115200 | 1843131950 | 37900 | 37850 | 37900 | 37850 | 305 |
| 501 | 20240328 | 115100 | 1831584300 | 37900 | 37950 | 37950 | 37850 | 218 |
| 502 | 20240328 | 115000 | 1823326600 | 37900 | 37900 | 37900 | 37850 | 304 |
| 503 | 20240328 | 114900 | 1811805400 | 37900 | 37950 | 37950 | 37900 | 182 |
| 504 | 20240328 | 114800 | 1804903550 | 37900 | 37950 | 37950 | 37900 | 317 |
| 505 | 20240328 | 114700 | 1792882800 | 37950 | 37900 | 37950 | 37900 | 145 |
| 506 | 20240328 | 114600 | 1787385750 | 37900 | 37950 | 37950 | 37900 | 271 |
| 507 | 20240328 | 114500 | 1777114750 | 37900 | 37900 | 37950 | 37900 | 159 |
| 508 | 20240328 | 114400 | 1771086100 | 38000 | 37900 | 38000 | 37900 | 437 |
| 509 | 20240328 | 114300 | 1754515900 | 37900 | 37950 | 37950 | 37900 | 178 |
| 510 | 20240328 | 114200 | 1747769600 | 37900 | 37950 | 38000 | 37900 | 414 |
| 511 | 20240328 | 114100 | 1732077550 | 37950 | 37950 | 37950 | 37900 | 224 |
| 512 | 20240328 | 114000 | 1723581500 | 37950 | 37950 | 38000 | 37950 | 268 |
| 513 | 20240328 | 113900 | 1713410800 | 37950 | 37950 | 38000 | 37950 | 208 |
| 514 | 20240328 | 113800 | 1705516100 | 37950 | 37950 | 38000 | 37900 | 563 |
| 515 | 20240328 | 113700 | 1684156750 | 37950 | 37900 | 37950 | 37900 | 120 |
| 516 | 20240328 | 113600 | 1679607350 | 37950 | 37900 | 38000 | 37900 | 402 |
| 517 | 20240328 | 113500 | 1664367650 | 37950 | 37950 | 38000 | 37900 | 70 |
| 518 | 20240328 | 113400 | 1661713250 | 37950 | 37900 | 37950 | 37850 | 712 |
| 519 | 20240328 | 113300 | 1634744800 | 37900 | 37900 | 38000 | 37900 | 168 |
| 520 | 20240328 | 113200 | 1628377450 | 37900 | 37950 | 37950 | 37900 | 941 |
| 521 | 20240328 | 113100 | 1592712250 | 37950 | 38000 | 38000 | 37900 | 182 |
| 522 | 20240328 | 113000 | 1585807050 | 37950 | 37900 | 37950 | 37900 | 792 |
| 523 | 20240328 | 112900 | 1555762750 | 37900 | 37900 | 37950 | 37900 | 243 |
| 524 | 20240328 | 112800 | 1546552950 | 37900 | 37950 | 37950 | 37900 | 533 |
| 525 | 20240328 | 112700 | 1526337350 | 37950 | 37900 | 37950 | 37850 | 168 |
| 526 | 20240328 | 112600 | 1519970150 | 37900 | 37900 | 37950 | 37900 | 260 |
| 527 | 20240328 | 112500 | 1510116000 | 37850 | 37900 | 37900 | 37850 | 171 |
| 528 | 20240328 | 112400 | 1503638250 | 37900 | 37900 | 37950 | 37900 | 565 |
| 529 | 20240328 | 112300 | 1482221750 | 37900 | 37900 | 37950 | 37900 | 238 |
| 530 | 20240328 | 112200 | 1473201450 | 37900 | 37950 | 37950 | 37900 | 140 |
| 531 | 20240328 | 112100 | 1467895300 | 37900 | 37950 | 37950 | 37900 | 341 |
| 532 | 20240328 | 112000 | 1454971000 | 37900 | 37950 | 37950 | 37900 | 199 |
| 533 | 20240328 | 111900 | 1447425600 | 37900 | 37900 | 37950 | 37900 | 297 |
| 534 | 20240328 | 111800 | 1436169250 | 37950 | 37950 | 37950 | 37900 | 133 |
| 535 | 20240328 | 111700 | 1431127950 | 37950 | 37900 | 37950 | 37900 | 380 |
| 536 | 20240328 | 111600 | 1416721400 | 37900 | 37900 | 37950 | 37900 | 70 |
| 537 | 20240328 | 111500 | 1414068350 | 37900 | 37950 | 37950 | 37900 | 232 |
| 538 | 20240328 | 111400 | 1405273300 | 37950 | 37900 | 37950 | 37900 | 322 |
| 539 | 20240328 | 111300 | 1393062650 | 37950 | 38000 | 38000 | 37950 | 316 |
| 540 | 20240328 | 111200 | 1381067750 | 37950 | 37950 | 38000 | 37950 | 343 |
| 541 | 20240328 | 111100 | 1368050800 | 37950 | 37950 | 37950 | 37950 | 274 |
| 542 | 20240328 | 111000 | 1357652500 | 37950 | 38000 | 38000 | 37950 | 202 |
| 543 | 20240328 | 110900 | 1349982200 | 37950 | 38000 | 38000 | 37950 | 476 |
| 544 | 20240328 | 110800 | 1331908850 | 37950 | 37950 | 38000 | 37950 | 163 |
| 545 | 20240328 | 110700 | 1325722850 | 38000 | 38000 | 38050 | 38000 | 247 |
| 546 | 20240328 | 110600 | 1316336750 | 38000 | 38000 | 38050 | 38000 | 108 |
| 547 | 20240328 | 110500 | 1312229750 | 38000 | 38000 | 38050 | 37950 | 291 |
| 548 | 20240328 | 110400 | 1301180050 | 38000 | 38000 | 38050 | 37950 | 232 |
| 549 | 20240328 | 110300 | 1292366450 | 38000 | 38000 | 38000 | 37950 | 269 |
| 550 | 20240328 | 110200 | 1282145350 | 38000 | 38000 | 38050 | 38000 | 210 |
| 551 | 20240328 | 110100 | 1274163150 | 38050 | 38050 | 38050 | 38000 | 236 |
| 552 | 20240328 | 110000 | 1265194500 | 38050 | 38050 | 38050 | 38000 | 280 |
| 553 | 20240328 | 105900 | 1254545950 | 38000 | 38050 | 38050 | 38000 | 350 |
| 554 | 20240328 | 105800 | 1241243150 | 38050 | 38050 | 38050 | 38000 | 237 |
| 555 | 20240328 | 105700 | 1232235200 | 38000 | 38000 | 38050 | 38000 | 255 |
| 556 | 20240328 | 105600 | 1222545050 | 38000 | 38050 | 38100 | 38000 | 1340 |
| 557 | 20240328 | 105500 | 1171583450 | 38100 | 38050 | 38100 | 38050 | 221 |
| 558 | 20240328 | 105400 | 1163174350 | 38050 | 38100 | 38100 | 38050 | 224 |
| 559 | 20240328 | 105300 | 1154649400 | 38100 | 38150 | 38150 | 38100 | 282 |
| 560 | 20240328 | 105200 | 1143905050 | 38100 | 38100 | 38150 | 38100 | 184 |
| 561 | 20240328 | 105100 | 1136892000 | 38100 | 38250 | 38250 | 38100 | 1331 |
| 562 | 20240328 | 105000 | 1086125850 | 38150 | 38150 | 38200 | 38150 | 1059 |
| 563 | 20240328 | 104900 | 1045718450 | 38150 | 38200 | 38200 | 38150 | 368 |
| 564 | 20240328 | 104800 | 1031676600 | 38150 | 38150 | 38150 | 38150 | 163 |
| 565 | 20240328 | 104700 | 1025458150 | 38200 | 38150 | 38200 | 38150 | 211 |
| 566 | 20240328 | 104600 | 1017408250 | 38200 | 38200 | 38250 | 38200 | 268 |
| 567 | 20240328 | 104500 | 1007170600 | 38200 | 38200 | 38250 | 38200 | 311 |
| 568 | 20240328 | 104400 | 995287850 | 38250 | 38200 | 38250 | 38200 | 115 |
| 569 | 20240328 | 104300 | 990894650 | 38200 | 38200 | 38250 | 38150 | 247 |
| 570 | 20240328 | 104200 | 981458300 | 38200 | 38200 | 38250 | 38150 | 151 |
| 571 | 20240328 | 104100 | 975694800 | 38150 | 38200 | 38200 | 38150 | 370 |
| 572 | 20240328 | 104000 | 961570050 | 38150 | 38200 | 38200 | 38150 | 185 |
| 573 | 20240328 | 103900 | 954512100 | 38150 | 38200 | 38250 | 38150 | 179 |
| 574 | 20240328 | 103800 | 947676800 | 38200 | 38150 | 38200 | 38150 | 277 |
| 575 | 20240328 | 103700 | 937105350 | 38200 | 38200 | 38200 | 38200 | 632 |
| 576 | 20240328 | 103600 | 912962950 | 38200 | 38250 | 38250 | 38200 | 109 |
| 577 | 20240328 | 103500 | 908798850 | 38200 | 38250 | 38250 | 38200 | 348 |
| 578 | 20240328 | 103400 | 895489550 | 38250 | 38250 | 38250 | 38200 | 114 |
| 579 | 20240328 | 103300 | 891134550 | 38200 | 38250 | 38250 | 38200 | 122 |
| 580 | 20240328 | 103200 | 886473750 | 38200 | 38250 | 38250 | 38200 | 277 |
| 581 | 20240328 | 103100 | 875883050 | 38200 | 38250 | 38250 | 38200 | 164 |
| 582 | 20240328 | 103000 | 869614850 | 38200 | 38200 | 38250 | 38200 | 203 |
| 583 | 20240328 | 102900 | 861860200 | 38200 | 38250 | 38250 | 38200 | 133 |
| 584 | 20240328 | 102800 | 856777900 | 38250 | 38250 | 38250 | 38200 | 112 |
| 585 | 20240328 | 102700 | 852499350 | 38250 | 38250 | 38250 | 38200 | 74 |
| 586 | 20240328 | 102600 | 849669850 | 38200 | 38250 | 38250 | 38200 | 248 |
| 587 | 20240328 | 102500 | 840195550 | 38200 | 38200 | 38200 | 38200 | 105 |
| 588 | 20240328 | 102400 | 836184550 | 38200 | 38200 | 38250 | 38200 | 165 |
| 589 | 20240328 | 102300 | 829878400 | 38250 | 38200 | 38250 | 38200 | 122 |
| 590 | 20240328 | 102200 | 825215900 | 38200 | 38250 | 38250 | 38200 | 84 |
| 591 | 20240328 | 102100 | 822006350 | 38200 | 38250 | 38250 | 38200 | 164 |
| 592 | 20240328 | 102000 | 815739450 | 38200 | 38250 | 38250 | 38200 | 294 |
| 593 | 20240328 | 101900 | 804504750 | 38200 | 38250 | 38250 | 38200 | 164 |
| 594 | 20240328 | 101800 | 798237300 | 38200 | 38250 | 38250 | 38200 | 177 |
| 595 | 20240328 | 101700 | 791474900 | 38250 | 38250 | 38250 | 38250 | 82 |
| 596 | 20240328 | 101600 | 788338400 | 38200 | 38200 | 38250 | 38200 | 165 |
| 597 | 20240328 | 101500 | 782034750 | 38200 | 38250 | 38250 | 38200 | 157 |
| 598 | 20240328 | 101400 | 776032400 | 38200 | 38300 | 38300 | 38200 | 296 |
| 599 | 20240328 | 101300 | 764722750 | 38250 | 38250 | 38250 | 38200 | 135 |
| 600 | 20240328 | 101200 | 759561650 | 38250 | 38200 | 38250 | 38200 | 208 |
| 601 | 20240328 | 101100 | 751611700 | 38250 | 38250 | 38250 | 38200 | 260 |
| 602 | 20240328 | 101000 | 741679500 | 38200 | 38200 | 38250 | 38200 | 321 |
| 603 | 20240328 | 100900 | 729414650 | 38250 | 38250 | 38250 | 38200 | 711 |
| 604 | 20240328 | 100800 | 702220500 | 38300 | 38250 | 38300 | 38250 | 132 |
| 605 | 20240328 | 100700 | 697165900 | 38250 | 38300 | 38300 | 38250 | 167 |
| 606 | 20240328 | 100600 | 690777950 | 38250 | 38300 | 38300 | 38250 | 140 |
| 607 | 20240328 | 100500 | 685419750 | 38300 | 38350 | 38350 | 38300 | 322 |
| 608 | 20240328 | 100400 | 673086400 | 38350 | 38300 | 38350 | 38300 | 128 |
| 609 | 20240328 | 100300 | 668183850 | 38350 | 38350 | 38350 | 38300 | 124 |
| 610 | 20240328 | 100200 | 663429550 | 38300 | 38350 | 38350 | 38300 | 300 |
| 611 | 20240328 | 100100 | 651931550 | 38350 | 38400 | 38400 | 38350 | 268 |
| 612 | 20240328 | 100000 | 641651000 | 38400 | 38350 | 38400 | 38350 | 350 |
| 613 | 20240328 | 095900 | 628220800 | 38400 | 38350 | 38400 | 38350 | 283 |
| 614 | 20240328 | 095800 | 617360800 | 38350 | 38300 | 38350 | 38300 | 155 |
| 615 | 20240328 | 095700 | 611418800 | 38300 | 38300 | 38350 | 38300 | 90 |
| 616 | 20240328 | 095600 | 607971750 | 38350 | 38400 | 38400 | 38350 | 338 |
| 617 | 20240328 | 095500 | 595006800 | 38350 | 38400 | 38400 | 38350 | 178 |
| 618 | 20240328 | 095400 | 588174100 | 38450 | 38400 | 38450 | 38400 | 69 |
| 619 | 20240328 | 095300 | 585523800 | 38400 | 38400 | 38450 | 38400 | 84 |
| 620 | 20240328 | 095200 | 582298150 | 38450 | 38400 | 38450 | 38400 | 255 |
| 621 | 20240328 | 095100 | 572501650 | 38400 | 38400 | 38400 | 38350 | 181 |
| 622 | 20240328 | 095000 | 565557750 | 38400 | 38400 | 38400 | 38350 | 30 |
| 623 | 20240328 | 094900 | 564406600 | 38400 | 38350 | 38400 | 38350 | 112 |
| 624 | 20240328 | 094800 | 560108250 | 38400 | 38400 | 38400 | 38350 | 79 |
| 625 | 20240328 | 094700 | 557076900 | 38400 | 38350 | 38400 | 38350 | 70 |
| 626 | 20240328 | 094600 | 554389800 | 38350 | 38500 | 38500 | 38350 | 160 |
| 627 | 20240328 | 094500 | 548244050 | 38450 | 38500 | 38500 | 38450 | 175 |
| 628 | 20240328 | 094400 | 541515150 | 38450 | 38450 | 38450 | 38450 | 7 |
| 629 | 20240328 | 094300 | 541246000 | 38450 | 38350 | 38450 | 38350 | 297 |
| 630 | 20240328 | 094200 | 529841900 | 38400 | 38450 | 38500 | 38350 | 112 |
| 631 | 20240328 | 094100 | 525536050 | 38400 | 38350 | 38400 | 38300 | 71 |
| 632 | 20240328 | 094000 | 522811350 | 38400 | 38350 | 38400 | 38300 | 472 |
| 633 | 20240328 | 093900 | 504726000 | 38350 | 38350 | 38350 | 38300 | 69 |
| 634 | 20240328 | 093800 | 502083200 | 38300 | 38350 | 38450 | 38300 | 620 |
| 635 | 20240328 | 093700 | 478304600 | 38300 | 38300 | 38350 | 38300 | 77 |
| 636 | 20240328 | 093600 | 475352600 | 38350 | 38300 | 38350 | 38300 | 111 |
| 637 | 20240328 | 093500 | 471100500 | 38300 | 38350 | 38350 | 38300 | 451 |
| 638 | 20240328 | 093400 | 453824700 | 38300 | 38350 | 38350 | 38300 | 1169 |
| 639 | 20240328 | 093300 | 408994150 | 38350 | 38400 | 38400 | 38350 | 117 |
| 640 | 20240328 | 093200 | 404502200 | 38400 | 38350 | 38400 | 38350 | 28 |
| 641 | 20240328 | 093100 | 403428300 | 38350 | 38350 | 38400 | 38350 | 121 |
| 642 | 20240328 | 093000 | 398785250 | 38350 | 38400 | 38450 | 38350 | 100 |
| 643 | 20240328 | 092900 | 394943900 | 38450 | 38400 | 38450 | 38400 | 39 |
| 644 | 20240328 | 092800 | 393446200 | 38450 | 38500 | 38500 | 38400 | 30 |
| 645 | 20240328 | 092700 | 392293000 | 38400 | 38450 | 38500 | 38400 | 483 |
| 646 | 20240328 | 092600 | 373718800 | 38450 | 38400 | 38500 | 38400 | 176 |
| 647 | 20240328 | 092500 | 366953050 | 38400 | 38400 | 38400 | 38350 | 225 |
| 648 | 20240328 | 092400 | 358321200 | 38450 | 38400 | 38450 | 38350 | 324 |
| 649 | 20240328 | 092300 | 345877400 | 38400 | 38450 | 38450 | 38400 | 42 |
| 650 | 20240328 | 092200 | 344264050 | 38450 | 38450 | 38500 | 38450 | 121 |
| 651 | 20240328 | 092100 | 339606550 | 38450 | 38400 | 38450 | 38350 | 329 |
| 652 | 20240328 | 092000 | 326967950 | 38350 | 38450 | 38450 | 38350 | 799 |
| 653 | 20240328 | 091900 | 296279600 | 38450 | 38450 | 38500 | 38400 | 251 |
| 654 | 20240328 | 091800 | 286627900 | 38450 | 38500 | 38500 | 38450 | 43 |
| 655 | 20240328 | 091700 | 284973800 | 38450 | 38500 | 38500 | 38450 | 282 |
| 656 | 20240328 | 091600 | 274124450 | 38500 | 38450 | 38500 | 38400 | 205 |
| 657 | 20240328 | 091500 | 266241700 | 38450 | 38550 | 38600 | 38450 | 343 |
| 658 | 20240328 | 091400 | 253035700 | 38550 | 38550 | 38550 | 38500 | 354 |
| 659 | 20240328 | 091300 | 239390550 | 38550 | 38500 | 38600 | 38450 | 366 |
| 660 | 20240328 | 091200 | 225290950 | 38450 | 38400 | 38450 | 38400 | 186 |
| 661 | 20240328 | 091100 | 218140550 | 38400 | 38450 | 38450 | 38400 | 51 |
| 662 | 20240328 | 091000 | 216180100 | 38400 | 38400 | 38450 | 38400 | 64 |
| 663 | 20240328 | 090900 | 213722200 | 38400 | 38400 | 38500 | 38350 | 570 |
| 664 | 20240328 | 090800 | 191839250 | 38400 | 38450 | 38650 | 38400 | 605 |
| 665 | 20240328 | 090700 | 168527700 | 38450 | 38350 | 38450 | 38350 | 411 |
| 666 | 20240328 | 090600 | 152762250 | 38350 | 38450 | 38500 | 38350 | 299 |
| 667 | 20240328 | 090500 | 141271400 | 38450 | 38400 | 38500 | 38350 | 116 |
| 668 | 20240328 | 090400 | 136811650 | 38400 | 38350 | 38450 | 38300 | 392 |
| 669 | 20240328 | 090300 | 121775550 | 38350 | 38350 | 38350 | 38350 | 69 |
| 670 | 20240328 | 090200 | 119129400 | 38350 | 38350 | 38400 | 38350 | 89 |
| 671 | 20240328 | 090100 | 115716000 | 38300 | 38100 | 38400 | 38100 | 451 |
| 672 | 20240328 | 090000 | 98457950 | 38100 | 38350 | 38350 | 38050 | 2572 |