37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 202500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 3 | 20240328 | 202400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20240328 | 202300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20240328 | 202200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20240328 | 202100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20240328 | 202000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20240328 | 201900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20240328 | 201800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20240328 | 201700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20240328 | 201600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20240328 | 201500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20240328 | 201400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20240328 | 201300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20240328 | 201200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20240328 | 201100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20240328 | 201000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20240328 | 200900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20240328 | 200800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20240328 | 200700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20240328 | 200600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20240328 | 200500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20240328 | 200400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20240328 | 200300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20240328 | 200200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20240328 | 200100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20240328 | 200000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20240328 | 195900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20240328 | 195800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20240328 | 195700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20240328 | 195600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20240328 | 195500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 33 | 20240328 | 195400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20240328 | 195300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20240328 | 195200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20240328 | 195100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20240328 | 195000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20240328 | 194900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20240328 | 194800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20240328 | 194700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20240328 | 194600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20240328 | 194500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20240328 | 194400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20240328 | 194300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20240328 | 194200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20240328 | 194100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20240328 | 194000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20240328 | 193900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20240328 | 193800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20240328 | 193700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20240328 | 193600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20240328 | 193500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20240328 | 193400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20240328 | 193300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20240328 | 193200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20240328 | 193100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20240328 | 193000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20240328 | 192900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20240328 | 192800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20240328 | 192700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20240328 | 192600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20240328 | 192500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 63 | 20240328 | 192400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20240328 | 192300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20240328 | 192200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20240328 | 192100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20240328 | 192000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20240328 | 191900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20240328 | 191800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20240328 | 191700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20240328 | 191600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20240328 | 191500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20240328 | 191400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20240328 | 191300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20240328 | 191200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20240328 | 191100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20240328 | 191000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20240328 | 190900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20240328 | 190800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20240328 | 190700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20240328 | 190600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20240328 | 190500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20240328 | 190400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20240328 | 190300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20240328 | 190200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20240328 | 190100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20240328 | 190000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20240328 | 185900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20240328 | 185800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20240328 | 185700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20240328 | 185600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20240328 | 185500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 93 | 20240328 | 185400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20240328 | 185300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20240328 | 185200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20240328 | 185100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20240328 | 185000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20240328 | 184900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20240328 | 184800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20240328 | 184700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20240328 | 184600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20240328 | 184500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20240328 | 184400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20240328 | 184300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20240328 | 184200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20240328 | 184100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20240328 | 184000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20240328 | 183900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20240328 | 183800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20240328 | 183700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20240328 | 183600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20240328 | 183500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20240328 | 183400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20240328 | 183300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20240328 | 183200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20240328 | 183100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20240328 | 183000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20240328 | 182900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20240328 | 182800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20240328 | 182700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20240328 | 182600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20240328 | 182500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 123 | 20240328 | 182400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20240328 | 182300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20240328 | 182200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20240328 | 182100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20240328 | 182000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20240328 | 181900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20240328 | 181800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20240328 | 181700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20240328 | 181600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20240328 | 181500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20240328 | 181400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20240328 | 181300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20240328 | 181200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20240328 | 181100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20240328 | 181000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20240328 | 180900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20240328 | 180800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20240328 | 180700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20240328 | 180600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20240328 | 180500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20240328 | 180400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20240328 | 180300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20240328 | 180200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20240328 | 180100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20240328 | 180000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20240328 | 175900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20240328 | 175800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20240328 | 175700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20240328 | 175600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20240328 | 175500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 153 | 20240328 | 175400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20240328 | 175300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20240328 | 175200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20240328 | 175100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20240328 | 175000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20240328 | 174900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20240328 | 174800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20240328 | 174700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20240328 | 174600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20240328 | 174500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20240328 | 174400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20240328 | 174300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20240328 | 174200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20240328 | 174100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20240328 | 174000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20240328 | 173900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20240328 | 173800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20240328 | 173700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20240328 | 173600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20240328 | 173500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20240328 | 173400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20240328 | 173300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20240328 | 173200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20240328 | 173100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20240328 | 173000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20240328 | 172900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20240328 | 172800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20240328 | 172700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20240328 | 172600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20240328 | 172500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 183 | 20240328 | 172400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20240328 | 172300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20240328 | 172200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20240328 | 172100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20240328 | 172000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20240328 | 171900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20240328 | 171800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20240328 | 171700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20240328 | 171600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20240328 | 171500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20240328 | 171400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20240328 | 171300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20240328 | 171200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20240328 | 171100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20240328 | 171000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20240328 | 170900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20240328 | 170800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20240328 | 170700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20240328 | 170600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20240328 | 170500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20240328 | 170400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20240328 | 170300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20240328 | 170200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20240328 | 170100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20240328 | 170000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20240328 | 165900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20240328 | 165800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20240328 | 165700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20240328 | 165600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20240328 | 165500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 213 | 20240328 | 165400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20240328 | 165300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20240328 | 165200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20240328 | 165100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20240328 | 165000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20240328 | 164900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20240328 | 164800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20240328 | 164700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20240328 | 164600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20240328 | 164500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20240328 | 164400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20240328 | 164300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20240328 | 164200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20240328 | 164100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20240328 | 164000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20240328 | 163900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20240328 | 163800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20240328 | 163700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20240328 | 163600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20240328 | 163500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20240328 | 163400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20240328 | 163300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20240328 | 163200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20240328 | 163100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20240328 | 163000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20240328 | 162900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20240328 | 162800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20240328 | 162700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20240328 | 162600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20240328 | 162500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 243 | 20240328 | 162400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20240328 | 162300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 245 | 20240328 | 162200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 246 | 20240328 | 162100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 247 | 20240328 | 162000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 248 | 20240328 | 161900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 249 | 20240328 | 161800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 250 | 20240328 | 161700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 251 | 20240328 | 161600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 252 | 20240328 | 161500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 253 | 20240328 | 161400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 254 | 20240328 | 161300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 255 | 20240328 | 161200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 256 | 20240328 | 161100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 257 | 20240328 | 161000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 258 | 20240328 | 160900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 259 | 20240328 | 160800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 260 | 20240328 | 160700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 261 | 20240328 | 160600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 262 | 20240328 | 160500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 263 | 20240328 | 160400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 264 | 20240328 | 160300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 265 | 20240328 | 160200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 266 | 20240328 | 160100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 267 | 20240328 | 160000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 268 | 20240328 | 155900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 269 | 20240328 | 155800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 270 | 20240328 | 155700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 271 | 20240328 | 155600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 272 | 20240328 | 155500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 273 | 20240328 | 155400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20240328 | 155300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20240328 | 155200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20240328 | 155100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20240328 | 155000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 278 | 20240328 | 154900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 279 | 20240328 | 154800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 280 | 20240328 | 154700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 281 | 20240328 | 154600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 282 | 20240328 | 154500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 283 | 20240328 | 154400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 284 | 20240328 | 154300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 285 | 20240328 | 154200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 286 | 20240328 | 154100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 287 | 20240328 | 154000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 288 | 20240328 | 153900 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 289 | 20240328 | 153800 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 290 | 20240328 | 153700 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 291 | 20240328 | 153600 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 292 | 20240328 | 153500 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 293 | 20240328 | 153400 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 294 | 20240328 | 153300 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 295 | 20240328 | 153200 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 296 | 20240328 | 153100 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 297 | 20240328 | 153000 | 28461747000 | 42400 | 42400 | 42400 | 42400 | 16374 |
| 298 | 20240328 | 152900 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20240328 | 152800 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20240328 | 152700 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20240328 | 152600 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 302 | 20240328 | 152500 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 303 | 20240328 | 152400 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20240328 | 152300 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 305 | 20240328 | 152200 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 306 | 20240328 | 152100 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 307 | 20240328 | 152000 | 27767489400 | 42550 | 42550 | 42550 | 42550 | 0 |
| 308 | 20240328 | 151900 | 27767489400 | 42550 | 42550 | 42600 | 42500 | 566 |
| 309 | 20240328 | 151800 | 27743387850 | 42600 | 42550 | 42600 | 42500 | 506 |
| 310 | 20240328 | 151700 | 27721859000 | 42550 | 42550 | 42600 | 42500 | 814 |
| 311 | 20240328 | 151600 | 27687217250 | 42550 | 42500 | 42550 | 42450 | 1383 |
| 312 | 20240328 | 151500 | 27628413300 | 42500 | 42500 | 42550 | 42400 | 616 |
| 313 | 20240328 | 151400 | 27602255050 | 42400 | 42550 | 42550 | 42400 | 488 |
| 314 | 20240328 | 151300 | 27581532100 | 42550 | 42500 | 42600 | 42450 | 526 |
| 315 | 20240328 | 151200 | 27559175300 | 42450 | 42400 | 42500 | 42400 | 302 |
| 316 | 20240328 | 151100 | 27546357050 | 42400 | 42450 | 42600 | 42300 | 1214 |
| 317 | 20240328 | 151000 | 27494840100 | 42350 | 42400 | 42450 | 42300 | 837 |
| 318 | 20240328 | 150900 | 27459411800 | 42300 | 42350 | 42450 | 42300 | 771 |
| 319 | 20240328 | 150800 | 27426739650 | 42350 | 42300 | 42450 | 42250 | 1906 |
| 320 | 20240328 | 150700 | 27346037450 | 42450 | 42450 | 42500 | 42300 | 1031 |
| 321 | 20240328 | 150600 | 27302352050 | 42550 | 42550 | 42600 | 42400 | 1104 |
| 322 | 20240328 | 150500 | 27255442200 | 42550 | 42400 | 42600 | 42300 | 4010 |
| 323 | 20240328 | 150400 | 27085551400 | 42350 | 42400 | 42500 | 42350 | 677 |
| 324 | 20240328 | 150300 | 27056863150 | 42350 | 42500 | 42550 | 42350 | 821 |
| 325 | 20240328 | 150200 | 27022045600 | 42350 | 42550 | 42550 | 42350 | 1158 |
| 326 | 20240328 | 150100 | 26972894350 | 42550 | 42700 | 42700 | 42500 | 605 |
| 327 | 20240328 | 150000 | 26947151100 | 42650 | 42400 | 42650 | 42350 | 838 |
| 328 | 20240328 | 145900 | 26911600600 | 42350 | 42350 | 42450 | 42350 | 1181 |
| 329 | 20240328 | 145800 | 26861559050 | 42350 | 42450 | 42450 | 42200 | 3914 |
| 330 | 20240328 | 145700 | 26696044200 | 42450 | 42550 | 42600 | 42400 | 2300 |
| 331 | 20240328 | 145600 | 26598358050 | 42600 | 42650 | 42650 | 42500 | 3588 |
| 332 | 20240328 | 145500 | 26445681300 | 42750 | 42700 | 42750 | 42650 | 443 |
| 333 | 20240328 | 145400 | 26426770000 | 42700 | 42650 | 42750 | 42650 | 779 |
| 334 | 20240328 | 145300 | 26393512500 | 42700 | 42700 | 42750 | 42600 | 662 |
| 335 | 20240328 | 145200 | 26365274900 | 42650 | 42750 | 42750 | 42600 | 839 |
| 336 | 20240328 | 145100 | 26329479000 | 42600 | 42650 | 42700 | 42600 | 716 |
| 337 | 20240328 | 145000 | 26298936400 | 42700 | 42600 | 42700 | 42550 | 1308 |
| 338 | 20240328 | 144900 | 26243171550 | 42550 | 42700 | 42750 | 42550 | 549 |
| 339 | 20240328 | 144800 | 26219768850 | 42700 | 42700 | 42750 | 42650 | 496 |
| 340 | 20240328 | 144700 | 26198595400 | 42700 | 42700 | 42700 | 42600 | 758 |
| 341 | 20240328 | 144600 | 26166257950 | 42650 | 42650 | 42750 | 42600 | 585 |
| 342 | 20240328 | 144500 | 26141318700 | 42750 | 42650 | 42750 | 42550 | 902 |
| 343 | 20240328 | 144400 | 26102866400 | 42600 | 42550 | 42650 | 42500 | 1569 |
| 344 | 20240328 | 144300 | 26036071150 | 42550 | 42600 | 42750 | 42550 | 1380 |
| 345 | 20240328 | 144200 | 25977283450 | 42600 | 42800 | 42850 | 42600 | 2607 |
| 346 | 20240328 | 144100 | 25865986100 | 42850 | 42900 | 42900 | 42750 | 1016 |
| 347 | 20240328 | 144000 | 25822449150 | 42900 | 42900 | 42950 | 42900 | 860 |
| 348 | 20240328 | 143900 | 25785540850 | 42950 | 42950 | 43000 | 42900 | 510 |
| 349 | 20240328 | 143800 | 25763637900 | 42950 | 42850 | 43000 | 42850 | 699 |
| 350 | 20240328 | 143700 | 25733636300 | 42900 | 42850 | 42950 | 42800 | 563 |
| 351 | 20240328 | 143600 | 25709494900 | 42850 | 42900 | 42900 | 42850 | 744 |
| 352 | 20240328 | 143500 | 25677602150 | 42900 | 42700 | 42900 | 42700 | 970 |
| 353 | 20240328 | 143400 | 25636097850 | 42700 | 42800 | 42800 | 42700 | 1033 |
| 354 | 20240328 | 143300 | 25591955000 | 42800 | 42800 | 42850 | 42750 | 796 |
| 355 | 20240328 | 143200 | 25557895400 | 42800 | 42850 | 42900 | 42800 | 1202 |
| 356 | 20240328 | 143100 | 25506383700 | 42900 | 42850 | 42900 | 42800 | 748 |
| 357 | 20240328 | 143000 | 25474342100 | 42800 | 42800 | 42900 | 42800 | 799 |
| 358 | 20240328 | 142900 | 25440121900 | 42800 | 42850 | 42850 | 42800 | 602 |
| 359 | 20240328 | 142800 | 25414351100 | 42850 | 42950 | 42950 | 42800 | 835 |
| 360 | 20240328 | 142700 | 25378577100 | 42900 | 42750 | 42900 | 42750 | 825 |
| 361 | 20240328 | 142600 | 25343249000 | 42800 | 42750 | 42850 | 42700 | 568 |
| 362 | 20240328 | 142500 | 25318956100 | 42750 | 42700 | 42800 | 42700 | 1193 |
| 363 | 20240328 | 142400 | 25267985800 | 42700 | 42750 | 42750 | 42650 | 934 |
| 364 | 20240328 | 142300 | 25228113100 | 42750 | 42650 | 42800 | 42600 | 757 |
| 365 | 20240328 | 142200 | 25195790100 | 42650 | 42650 | 42750 | 42650 | 1186 |
| 366 | 20240328 | 142100 | 25145159200 | 42800 | 42800 | 42800 | 42650 | 757 |
| 367 | 20240328 | 142000 | 25112825950 | 42850 | 42750 | 42850 | 42750 | 789 |
| 368 | 20240328 | 141900 | 25079052800 | 42800 | 42600 | 42800 | 42550 | 2599 |
| 369 | 20240328 | 141800 | 24968148150 | 42600 | 42700 | 42700 | 42600 | 1117 |
| 370 | 20240328 | 141700 | 24920501600 | 42650 | 42700 | 42700 | 42550 | 1093 |
| 371 | 20240328 | 141600 | 24873870350 | 42550 | 42850 | 42900 | 42550 | 2416 |
| 372 | 20240328 | 141500 | 24770742600 | 42900 | 42950 | 43000 | 42900 | 1543 |
| 373 | 20240328 | 141400 | 24704501000 | 43000 | 42950 | 43000 | 42900 | 602 |
| 374 | 20240328 | 141300 | 24678642150 | 42950 | 42750 | 42950 | 42750 | 1500 |
| 375 | 20240328 | 141200 | 24614378150 | 42800 | 42900 | 42900 | 42750 | 1971 |
| 376 | 20240328 | 141100 | 24529984700 | 42900 | 43050 | 43050 | 42850 | 1844 |
| 377 | 20240328 | 141000 | 24450794400 | 43000 | 42950 | 43100 | 42950 | 764 |
| 378 | 20240328 | 140900 | 24417921950 | 42900 | 42900 | 43200 | 42900 | 1065 |
| 379 | 20240328 | 140800 | 24372071250 | 43150 | 43050 | 43300 | 42800 | 9423 |
| 380 | 20240328 | 140700 | 23967426050 | 43050 | 43150 | 43150 | 42950 | 2268 |
| 381 | 20240328 | 140600 | 23869874900 | 43100 | 43250 | 43250 | 43050 | 1175 |
| 382 | 20240328 | 140500 | 23819214100 | 43150 | 43450 | 43450 | 43050 | 7470 |
| 383 | 20240328 | 140400 | 23496128550 | 43450 | 43600 | 43650 | 43300 | 1199 |
| 384 | 20240328 | 140300 | 23444049500 | 43600 | 43700 | 43750 | 43200 | 19357 |
| 385 | 20240328 | 140200 | 22600283950 | 43700 | 43750 | 43800 | 43700 | 1811 |
| 386 | 20240328 | 140100 | 22521100350 | 43700 | 43800 | 43800 | 43700 | 1558 |
| 387 | 20240328 | 140000 | 22453007300 | 43750 | 43850 | 43900 | 43700 | 3061 |
| 388 | 20240328 | 135900 | 22318967750 | 43850 | 44000 | 44000 | 43850 | 1637 |
| 389 | 20240328 | 135800 | 22247067150 | 44000 | 44000 | 44100 | 44000 | 1018 |
| 390 | 20240328 | 135700 | 22202263800 | 44000 | 44000 | 44050 | 44000 | 1008 |
| 391 | 20240328 | 135600 | 22157898250 | 44000 | 44050 | 44100 | 44000 | 1188 |
| 392 | 20240328 | 135500 | 22105605550 | 44000 | 44000 | 44050 | 43950 | 556 |
| 393 | 20240328 | 135400 | 22081132450 | 43950 | 44100 | 44100 | 43950 | 2529 |
| 394 | 20240328 | 135300 | 21969781200 | 44100 | 44100 | 44150 | 44100 | 1098 |
| 395 | 20240328 | 135200 | 21921346050 | 44100 | 44150 | 44200 | 44100 | 821 |
| 396 | 20240328 | 135100 | 21885093750 | 44150 | 44150 | 44200 | 44100 | 388 |
| 397 | 20240328 | 135000 | 21867967100 | 44150 | 44100 | 44200 | 44100 | 565 |
| 398 | 20240328 | 134900 | 21843014750 | 44100 | 44150 | 44200 | 44100 | 810 |
| 399 | 20240328 | 134800 | 21807262050 | 44150 | 44150 | 44200 | 44100 | 1807 |
| 400 | 20240328 | 134700 | 21727545050 | 44150 | 44250 | 44250 | 44150 | 1185 |
| 401 | 20240328 | 134600 | 21675153300 | 44200 | 44400 | 44500 | 44200 | 1463 |
| 402 | 20240328 | 134500 | 21610305700 | 44450 | 44300 | 44450 | 44300 | 577 |
| 403 | 20240328 | 134400 | 21584707050 | 44400 | 44300 | 44400 | 44250 | 411 |
| 404 | 20240328 | 134300 | 21566499450 | 44300 | 44200 | 44300 | 44100 | 1356 |
| 405 | 20240328 | 134200 | 21506552250 | 44250 | 44300 | 44350 | 44150 | 2716 |
| 406 | 20240328 | 134100 | 21386405550 | 44250 | 44400 | 44400 | 44250 | 933 |
| 407 | 20240328 | 134000 | 21345027700 | 44350 | 44450 | 44450 | 44350 | 1979 |
| 408 | 20240328 | 133900 | 21257175750 | 44450 | 44500 | 44550 | 44400 | 2817 |
| 409 | 20240328 | 133800 | 21131898000 | 44450 | 44400 | 44500 | 44300 | 3819 |
| 410 | 20240328 | 133700 | 20962540000 | 44400 | 44550 | 44600 | 44350 | 5063 |
| 411 | 20240328 | 133600 | 20737394400 | 44550 | 44550 | 44650 | 44500 | 2559 |
| 412 | 20240328 | 133500 | 20623407000 | 44550 | 44800 | 44850 | 44550 | 6402 |
| 413 | 20240328 | 133400 | 20336929550 | 44800 | 44600 | 44850 | 44600 | 3852 |
| 414 | 20240328 | 133300 | 20164616100 | 44650 | 44550 | 44700 | 44450 | 2581 |
| 415 | 20240328 | 133200 | 20049596450 | 44550 | 44700 | 44700 | 44500 | 4293 |
| 416 | 20240328 | 133100 | 19858128100 | 44700 | 44400 | 44700 | 44350 | 15568 |
| 417 | 20240328 | 133000 | 19166244150 | 44400 | 44400 | 44400 | 44300 | 3188 |
| 418 | 20240328 | 132900 | 19024752950 | 44400 | 44350 | 44400 | 44250 | 2042 |
| 419 | 20240328 | 132800 | 18934137750 | 44350 | 44250 | 44350 | 44200 | 2298 |
| 420 | 20240328 | 132700 | 18832408500 | 44250 | 44300 | 44400 | 44200 | 2215 |
| 421 | 20240328 | 132600 | 18734292350 | 44350 | 44350 | 44400 | 44300 | 5220 |
| 422 | 20240328 | 132500 | 18502746800 | 44300 | 44200 | 44350 | 44100 | 2847 |
| 423 | 20240328 | 132400 | 18376723800 | 44200 | 44250 | 44300 | 44100 | 3028 |
| 424 | 20240328 | 132300 | 18242935800 | 44250 | 44200 | 44300 | 44150 | 3356 |
| 425 | 20240328 | 132200 | 18094481350 | 44200 | 44150 | 44200 | 44150 | 3590 |
| 426 | 20240328 | 132100 | 17935816300 | 44150 | 44000 | 44150 | 43900 | 7077 |
| 427 | 20240328 | 132000 | 17623929100 | 44000 | 43900 | 44050 | 43850 | 16928 |
| 428 | 20240328 | 131900 | 16879639700 | 43900 | 43850 | 43900 | 43850 | 2737 |
| 429 | 20240328 | 131800 | 16759561250 | 43850 | 43850 | 43900 | 43800 | 1521 |
| 430 | 20240328 | 131700 | 16692824050 | 43900 | 43850 | 43900 | 43750 | 1087 |
| 431 | 20240328 | 131600 | 16645170350 | 43900 | 43750 | 43900 | 43750 | 1410 |
| 432 | 20240328 | 131500 | 16583340900 | 43750 | 43750 | 43800 | 43700 | 1481 |
| 433 | 20240328 | 131400 | 16518484800 | 43750 | 43800 | 43800 | 43700 | 1986 |
| 434 | 20240328 | 131300 | 16431597200 | 43800 | 43850 | 43850 | 43800 | 517 |
| 435 | 20240328 | 131200 | 16408935050 | 43800 | 43800 | 43850 | 43800 | 160 |
| 436 | 20240328 | 131100 | 16401924950 | 43800 | 43850 | 43850 | 43800 | 360 |
| 437 | 20240328 | 131000 | 16386146650 | 43850 | 43850 | 43850 | 43800 | 589 |
| 438 | 20240328 | 130900 | 16360325400 | 43850 | 43800 | 43850 | 43800 | 421 |
| 439 | 20240328 | 130800 | 16341877700 | 43800 | 43850 | 43850 | 43800 | 431 |
| 440 | 20240328 | 130700 | 16322991300 | 43800 | 43800 | 43850 | 43750 | 797 |
| 441 | 20240328 | 130600 | 16288070600 | 43750 | 43850 | 43850 | 43750 | 1748 |
| 442 | 20240328 | 130500 | 16211559200 | 43850 | 43850 | 43900 | 43850 | 987 |
| 443 | 20240328 | 130400 | 16168239300 | 43900 | 43900 | 43900 | 43800 | 1902 |
| 444 | 20240328 | 130300 | 16084793800 | 43800 | 43850 | 43900 | 43800 | 1331 |
| 445 | 20240328 | 130200 | 16026430900 | 43850 | 43700 | 43850 | 43700 | 1271 |
| 446 | 20240328 | 130100 | 15970766700 | 43700 | 43700 | 43750 | 43700 | 408 |
| 447 | 20240328 | 130000 | 15952919650 | 43700 | 43750 | 43800 | 43600 | 609 |
| 448 | 20240328 | 125900 | 15926267100 | 43700 | 43500 | 43750 | 43500 | 2244 |
| 449 | 20240328 | 125800 | 15828249350 | 43500 | 43450 | 43600 | 43450 | 126 |
| 450 | 20240328 | 125700 | 15822760850 | 43450 | 43500 | 43600 | 43450 | 277 |
| 451 | 20240328 | 125600 | 15810705450 | 43500 | 43550 | 43550 | 43500 | 314 |
| 452 | 20240328 | 125500 | 15797037550 | 43550 | 43600 | 43600 | 43550 | 294 |
| 453 | 20240328 | 125400 | 15784220850 | 43550 | 43600 | 43600 | 43500 | 284 |
| 454 | 20240328 | 125300 | 15771847500 | 43550 | 43600 | 43600 | 43550 | 567 |
| 455 | 20240328 | 125200 | 15747133900 | 43650 | 43550 | 43650 | 43550 | 373 |
| 456 | 20240328 | 125100 | 15730869900 | 43550 | 43550 | 43600 | 43500 | 209 |
| 457 | 20240328 | 125000 | 15721769700 | 43550 | 43550 | 43600 | 43500 | 160 |
| 458 | 20240328 | 124900 | 15714801750 | 43550 | 43550 | 43650 | 43550 | 377 |
| 459 | 20240328 | 124800 | 15698374150 | 43500 | 43600 | 43600 | 43500 | 253 |
| 460 | 20240328 | 124700 | 15687361100 | 43550 | 43600 | 43600 | 43500 | 66 |
| 461 | 20240328 | 124600 | 15684486850 | 43600 | 43600 | 43650 | 43600 | 395 |
| 462 | 20240328 | 124500 | 15667262850 | 43600 | 43600 | 43650 | 43550 | 418 |
| 463 | 20240328 | 124400 | 15649048600 | 43650 | 43600 | 43650 | 43550 | 209 |
| 464 | 20240328 | 124300 | 15639936250 | 43650 | 43600 | 43650 | 43600 | 464 |
| 465 | 20240328 | 124200 | 15619691150 | 43600 | 43650 | 43650 | 43600 | 88 |
| 466 | 20240328 | 124100 | 15615851100 | 43650 | 43600 | 43650 | 43600 | 246 |
| 467 | 20240328 | 124000 | 15605118150 | 43600 | 43600 | 43650 | 43600 | 326 |
| 468 | 20240328 | 123900 | 15590904400 | 43550 | 43500 | 43600 | 43500 | 372 |
| 469 | 20240328 | 123800 | 15574696500 | 43500 | 43550 | 43550 | 43500 | 111 |
| 470 | 20240328 | 123700 | 15569862800 | 43600 | 43400 | 43600 | 43400 | 268 |
| 471 | 20240328 | 123600 | 15558194300 | 43400 | 43500 | 43550 | 43300 | 385 |
| 472 | 20240328 | 123500 | 15541452350 | 43450 | 43600 | 43600 | 43300 | 1345 |
| 473 | 20240328 | 123400 | 15482973400 | 43600 | 43500 | 43600 | 43450 | 361 |
| 474 | 20240328 | 123300 | 15467235700 | 43500 | 43650 | 43650 | 43500 | 545 |
| 475 | 20240328 | 123200 | 15443494600 | 43650 | 43650 | 43700 | 43650 | 148 |
| 476 | 20240328 | 123100 | 15437033350 | 43600 | 43650 | 43650 | 43600 | 384 |
| 477 | 20240328 | 123000 | 15420280500 | 43650 | 43650 | 43700 | 43600 | 133 |
| 478 | 20240328 | 122900 | 15414474450 | 43650 | 43700 | 43700 | 43650 | 276 |
| 479 | 20240328 | 122800 | 15402423050 | 43750 | 43750 | 43750 | 43700 | 641 |
| 480 | 20240328 | 122700 | 15374395550 | 43750 | 43700 | 43750 | 43700 | 306 |
| 481 | 20240328 | 122600 | 15361011050 | 43700 | 43700 | 43750 | 43650 | 270 |
| 482 | 20240328 | 122500 | 15349216150 | 43650 | 43650 | 43700 | 43650 | 187 |
| 483 | 20240328 | 122400 | 15341044950 | 43650 | 43650 | 43700 | 43600 | 318 |
| 484 | 20240328 | 122300 | 15327175500 | 43650 | 43750 | 43750 | 43650 | 695 |
| 485 | 20240328 | 122200 | 15296799650 | 43700 | 43750 | 43750 | 43700 | 276 |
| 486 | 20240328 | 122100 | 15284729850 | 43700 | 43750 | 43750 | 43650 | 280 |
| 487 | 20240328 | 122000 | 15272494650 | 43700 | 43700 | 43750 | 43650 | 588 |
| 488 | 20240328 | 121900 | 15246790750 | 43700 | 43550 | 43700 | 43550 | 754 |
| 489 | 20240328 | 121800 | 15213912100 | 43600 | 43600 | 43600 | 43450 | 418 |
| 490 | 20240328 | 121700 | 15195709200 | 43500 | 43450 | 43600 | 43400 | 686 |
| 491 | 20240328 | 121600 | 15165857000 | 43400 | 43400 | 43450 | 43400 | 251 |
| 492 | 20240328 | 121500 | 15154963050 | 43400 | 43400 | 43400 | 43200 | 521 |
| 493 | 20240328 | 121400 | 15132413400 | 43350 | 43300 | 43350 | 43250 | 335 |
| 494 | 20240328 | 121300 | 15117900800 | 43300 | 43250 | 43300 | 43200 | 530 |
| 495 | 20240328 | 121200 | 15094976900 | 43250 | 43200 | 43250 | 43150 | 415 |
| 496 | 20240328 | 121100 | 15077054700 | 43200 | 43250 | 43300 | 43200 | 1010 |
| 497 | 20240328 | 121000 | 15033415050 | 43300 | 43300 | 43350 | 43300 | 368 |
| 498 | 20240328 | 120900 | 15017474300 | 43300 | 43200 | 43300 | 43200 | 304 |
| 499 | 20240328 | 120800 | 15004322150 | 43200 | 43300 | 43350 | 43200 | 387 |
| 500 | 20240328 | 120700 | 14987574150 | 43300 | 43200 | 43350 | 43150 | 534 |
| 501 | 20240328 | 120600 | 14964455250 | 43200 | 43250 | 43250 | 43150 | 1543 |
| 502 | 20240328 | 120500 | 14897796600 | 43250 | 43300 | 43300 | 43250 | 883 |
| 503 | 20240328 | 120400 | 14859597700 | 43250 | 43250 | 43250 | 43250 | 468 |
| 504 | 20240328 | 120300 | 14839356700 | 43300 | 43250 | 43350 | 43250 | 614 |
| 505 | 20240328 | 120200 | 14812789600 | 43250 | 43400 | 43400 | 43250 | 834 |
| 506 | 20240328 | 120100 | 14776665650 | 43400 | 43550 | 43550 | 43400 | 754 |
| 507 | 20240328 | 120000 | 14743908000 | 43550 | 43550 | 43650 | 43550 | 404 |
| 508 | 20240328 | 115900 | 14726298950 | 43550 | 43600 | 43600 | 43500 | 210 |
| 509 | 20240328 | 115800 | 14717153350 | 43600 | 43600 | 43600 | 43550 | 389 |
| 510 | 20240328 | 115700 | 14700204950 | 43550 | 43450 | 43650 | 43400 | 690 |
| 511 | 20240328 | 115600 | 14670145700 | 43400 | 43400 | 43450 | 43350 | 263 |
| 512 | 20240328 | 115500 | 14658728400 | 43400 | 43400 | 43500 | 43400 | 293 |
| 513 | 20240328 | 115400 | 14645994100 | 43400 | 43350 | 43450 | 43350 | 362 |
| 514 | 20240328 | 115300 | 14630272550 | 43400 | 43450 | 43500 | 43350 | 701 |
| 515 | 20240328 | 115200 | 14599863550 | 43500 | 43450 | 43500 | 43400 | 307 |
| 516 | 20240328 | 115100 | 14586519850 | 43450 | 43500 | 43550 | 43450 | 1031 |
| 517 | 20240328 | 115000 | 14541701400 | 43450 | 43500 | 43500 | 43450 | 362 |
| 518 | 20240328 | 114900 | 14525960250 | 43550 | 43600 | 43600 | 43500 | 796 |
| 519 | 20240328 | 114800 | 14491309200 | 43550 | 43600 | 43650 | 43550 | 896 |
| 520 | 20240328 | 114700 | 14452241450 | 43550 | 43650 | 43650 | 43550 | 397 |
| 521 | 20240328 | 114600 | 14434942100 | 43650 | 43650 | 43650 | 43600 | 365 |
| 522 | 20240328 | 114500 | 14419021300 | 43650 | 43600 | 43700 | 43600 | 970 |
| 523 | 20240328 | 114400 | 14376677000 | 43600 | 43700 | 43700 | 43600 | 485 |
| 524 | 20240328 | 114300 | 14355507000 | 43700 | 43650 | 43750 | 43650 | 732 |
| 525 | 20240328 | 114200 | 14323513500 | 43650 | 43650 | 43700 | 43650 | 399 |
| 526 | 20240328 | 114100 | 14306094900 | 43650 | 43600 | 43650 | 43600 | 386 |
| 527 | 20240328 | 114000 | 14289246950 | 43600 | 43600 | 43650 | 43600 | 248 |
| 528 | 20240328 | 113900 | 14278429700 | 43600 | 43500 | 43650 | 43500 | 1239 |
| 529 | 20240328 | 113800 | 14224491300 | 43500 | 43600 | 43650 | 43450 | 2855 |
| 530 | 20240328 | 113700 | 14100228750 | 43600 | 43650 | 43650 | 43600 | 276 |
| 531 | 20240328 | 113600 | 14088186200 | 43750 | 43700 | 43750 | 43600 | 1173 |
| 532 | 20240328 | 113500 | 14036936400 | 43700 | 43600 | 43750 | 43600 | 478 |
| 533 | 20240328 | 113400 | 14016064650 | 43600 | 43700 | 43700 | 43600 | 468 |
| 534 | 20240328 | 113300 | 13995639450 | 43750 | 43600 | 43750 | 43600 | 565 |
| 535 | 20240328 | 113200 | 13970956050 | 43650 | 43700 | 43700 | 43550 | 1392 |
| 536 | 20240328 | 113100 | 13910235100 | 43700 | 43700 | 43750 | 43650 | 425 |
| 537 | 20240328 | 113000 | 13891671250 | 43700 | 43650 | 43700 | 43550 | 766 |
| 538 | 20240328 | 112900 | 13858207550 | 43650 | 43500 | 43700 | 43500 | 899 |
| 539 | 20240328 | 112800 | 13818967050 | 43550 | 43550 | 43650 | 43500 | 525 |
| 540 | 20240328 | 112700 | 13796087150 | 43550 | 43650 | 43700 | 43450 | 952 |
| 541 | 20240328 | 112600 | 13754601000 | 43600 | 43550 | 43650 | 43500 | 567 |
| 542 | 20240328 | 112500 | 13729884500 | 43550 | 43450 | 43550 | 43450 | 880 |
| 543 | 20240328 | 112400 | 13691598350 | 43450 | 43450 | 43600 | 43400 | 1259 |
| 544 | 20240328 | 112300 | 13636854600 | 43500 | 43700 | 43700 | 43250 | 4333 |
| 545 | 20240328 | 112200 | 13448731450 | 43700 | 43900 | 43900 | 43650 | 1567 |
| 546 | 20240328 | 112100 | 13380136850 | 43950 | 43800 | 43950 | 43800 | 1857 |
| 547 | 20240328 | 112000 | 13298649050 | 43850 | 43950 | 43950 | 43800 | 2352 |
| 548 | 20240328 | 111900 | 13195407050 | 43950 | 43950 | 43950 | 43900 | 2299 |
| 549 | 20240328 | 111800 | 13094395850 | 43900 | 43850 | 43950 | 43850 | 2092 |
| 550 | 20240328 | 111700 | 13002485550 | 43900 | 43850 | 43950 | 43750 | 2554 |
| 551 | 20240328 | 111600 | 12890393350 | 43850 | 43900 | 43950 | 43750 | 3890 |
| 552 | 20240328 | 111500 | 12719666950 | 43900 | 43850 | 43900 | 43850 | 2437 |
| 553 | 20240328 | 111400 | 12612738850 | 43850 | 43750 | 43900 | 43750 | 1437 |
| 554 | 20240328 | 111300 | 12549753550 | 43750 | 43950 | 43950 | 43750 | 2535 |
| 555 | 20240328 | 111200 | 12438644750 | 43850 | 43900 | 43950 | 43850 | 2253 |
| 556 | 20240328 | 111100 | 12339697350 | 43850 | 43900 | 43950 | 43750 | 4689 |
| 557 | 20240328 | 111000 | 12133892850 | 43900 | 43800 | 43950 | 43750 | 6390 |
| 558 | 20240328 | 110900 | 11853574550 | 43800 | 43750 | 43800 | 43700 | 4047 |
| 559 | 20240328 | 110800 | 11676471350 | 43750 | 43500 | 43750 | 43500 | 2646 |
| 560 | 20240328 | 110700 | 11561041800 | 43500 | 43300 | 43550 | 43200 | 2278 |
| 561 | 20240328 | 110600 | 11462245200 | 43250 | 43400 | 43400 | 43200 | 1661 |
| 562 | 20240328 | 110500 | 11390350750 | 43350 | 43550 | 43550 | 43300 | 2065 |
| 563 | 20240328 | 110400 | 11300646200 | 43550 | 43600 | 43700 | 43550 | 426 |
| 564 | 20240328 | 110300 | 11282062550 | 43600 | 43750 | 43750 | 43600 | 5198 |
| 565 | 20240328 | 110200 | 11054877400 | 43700 | 43550 | 43750 | 43550 | 4048 |
| 566 | 20240328 | 110100 | 10877940500 | 43550 | 43600 | 43650 | 43550 | 1201 |
| 567 | 20240328 | 110000 | 10825547650 | 43600 | 43650 | 43650 | 43500 | 1398 |
| 568 | 20240328 | 105900 | 10764600050 | 43650 | 43650 | 43750 | 43500 | 1954 |
| 569 | 20240328 | 105800 | 10679376200 | 43750 | 43750 | 43800 | 43650 | 1041 |
| 570 | 20240328 | 105700 | 10633870100 | 43750 | 43650 | 43800 | 43550 | 3411 |
| 571 | 20240328 | 105600 | 10484764750 | 43650 | 43550 | 43750 | 43550 | 2403 |
| 572 | 20240328 | 105500 | 10379841850 | 43550 | 43400 | 43650 | 43400 | 1304 |
| 573 | 20240328 | 105400 | 10323115350 | 43400 | 43600 | 43750 | 43350 | 4526 |
| 574 | 20240328 | 105300 | 10126518400 | 43600 | 43750 | 43800 | 43500 | 4591 |
| 575 | 20240328 | 105200 | 9926021850 | 43800 | 43850 | 43850 | 43750 | 3716 |
| 576 | 20240328 | 105100 | 9763230850 | 43800 | 43750 | 43900 | 43650 | 4232 |
| 577 | 20240328 | 105000 | 9577817500 | 43750 | 43850 | 43900 | 43650 | 4124 |
| 578 | 20240328 | 104900 | 9397277400 | 43900 | 43700 | 43900 | 43650 | 9102 |
| 579 | 20240328 | 104800 | 8998405900 | 43700 | 43650 | 43800 | 43600 | 3709 |
| 580 | 20240328 | 104700 | 8836284500 | 43650 | 43500 | 43800 | 43450 | 10828 |
| 581 | 20240328 | 104600 | 8363248500 | 43500 | 43300 | 43650 | 43300 | 13293 |
| 582 | 20240328 | 104500 | 7785382650 | 43250 | 43200 | 43250 | 42950 | 3914 |
| 583 | 20240328 | 104400 | 7616359950 | 43200 | 42850 | 43200 | 42800 | 14613 |
| 584 | 20240328 | 104300 | 6988140750 | 42800 | 42600 | 42800 | 42550 | 2969 |
| 585 | 20240328 | 104200 | 6861342200 | 42650 | 42650 | 42650 | 42600 | 285 |
| 586 | 20240328 | 104100 | 6849187000 | 42650 | 42600 | 42650 | 42600 | 882 |
| 587 | 20240328 | 104000 | 6811583700 | 42600 | 42600 | 42600 | 42600 | 751 |
| 588 | 20240328 | 103900 | 6779591100 | 42550 | 42500 | 42650 | 42500 | 1284 |
| 589 | 20240328 | 103800 | 6724905400 | 42550 | 42450 | 42550 | 42450 | 528 |
| 590 | 20240328 | 103700 | 6702464700 | 42450 | 42500 | 42500 | 42400 | 245 |
| 591 | 20240328 | 103600 | 6692065300 | 42500 | 42400 | 42500 | 42350 | 313 |
| 592 | 20240328 | 103500 | 6678789250 | 42350 | 42450 | 42450 | 42300 | 591 |
| 593 | 20240328 | 103400 | 6653744550 | 42500 | 42400 | 42500 | 42350 | 283 |
| 594 | 20240328 | 103300 | 6641744050 | 42500 | 42600 | 42600 | 42400 | 2264 |
| 595 | 20240328 | 103200 | 6545574400 | 42600 | 42550 | 42600 | 42500 | 1540 |
| 596 | 20240328 | 103100 | 6480027000 | 42600 | 42600 | 42700 | 42600 | 1012 |
| 597 | 20240328 | 103000 | 6436878200 | 42600 | 42700 | 42700 | 42600 | 1243 |
| 598 | 20240328 | 102900 | 6383913650 | 42700 | 42550 | 42750 | 42500 | 4442 |
| 599 | 20240328 | 102800 | 6194413300 | 42550 | 42550 | 42550 | 42550 | 887 |
| 600 | 20240328 | 102700 | 6156671450 | 42450 | 42500 | 42550 | 42350 | 2345 |
| 601 | 20240328 | 102600 | 6057080050 | 42500 | 42250 | 42500 | 42250 | 1451 |
| 602 | 20240328 | 102500 | 5995546850 | 42250 | 42400 | 42400 | 42250 | 51 |
| 603 | 20240328 | 102400 | 5993387850 | 42450 | 42300 | 42450 | 42300 | 2686 |
| 604 | 20240328 | 102300 | 5879515500 | 42250 | 42100 | 42250 | 42000 | 370 |
| 605 | 20240328 | 102200 | 5863909550 | 42100 | 42200 | 42200 | 42100 | 303 |
| 606 | 20240328 | 102100 | 5851131850 | 42250 | 42200 | 42250 | 42200 | 243 |
| 607 | 20240328 | 102000 | 5840868250 | 42250 | 42150 | 42300 | 42150 | 1057 |
| 608 | 20240328 | 101900 | 5796227650 | 42150 | 42100 | 42200 | 42100 | 233 |
| 609 | 20240328 | 101800 | 5786409000 | 42100 | 42300 | 42300 | 42100 | 614 |
| 610 | 20240328 | 101700 | 5760494000 | 42250 | 41950 | 42250 | 41950 | 543 |
| 611 | 20240328 | 101600 | 5737586000 | 42000 | 42000 | 42100 | 41950 | 413 |
| 612 | 20240328 | 101500 | 5720236750 | 42000 | 42000 | 42100 | 41950 | 481 |
| 613 | 20240328 | 101400 | 5700022700 | 41950 | 41950 | 41950 | 41850 | 1132 |
| 614 | 20240328 | 101300 | 5652596100 | 41950 | 42000 | 42000 | 41950 | 306 |
| 615 | 20240328 | 101200 | 5639754200 | 42000 | 42250 | 42250 | 42000 | 541 |
| 616 | 20240328 | 101100 | 5616989850 | 42250 | 42000 | 42250 | 42000 | 587 |
| 617 | 20240328 | 101000 | 5592229400 | 42000 | 41950 | 42050 | 41950 | 346 |
| 618 | 20240328 | 100900 | 5577703700 | 41950 | 42000 | 42000 | 41950 | 1361 |
| 619 | 20240328 | 100800 | 5520565550 | 42000 | 42000 | 42100 | 42000 | 504 |
| 620 | 20240328 | 100700 | 5499373100 | 42000 | 42050 | 42050 | 42000 | 309 |
| 621 | 20240328 | 100600 | 5486390500 | 42050 | 42100 | 42150 | 42050 | 140 |
| 622 | 20240328 | 100500 | 5480497400 | 42100 | 42100 | 42150 | 42100 | 369 |
| 623 | 20240328 | 100400 | 5464952000 | 42100 | 42000 | 42100 | 41950 | 228 |
| 624 | 20240328 | 100300 | 5455359150 | 42000 | 42000 | 42000 | 41950 | 693 |
| 625 | 20240328 | 100200 | 5426256350 | 42050 | 42100 | 42150 | 42050 | 1046 |
| 626 | 20240328 | 100100 | 5382242150 | 42100 | 42300 | 42300 | 42050 | 1913 |
| 627 | 20240328 | 100000 | 5301610900 | 42250 | 42300 | 42300 | 42150 | 316 |
| 628 | 20240328 | 095900 | 5288263700 | 42250 | 42150 | 42300 | 42150 | 641 |
| 629 | 20240328 | 095800 | 5261175900 | 42150 | 42150 | 42200 | 42150 | 406 |
| 630 | 20240328 | 095700 | 5244055350 | 42150 | 42250 | 42300 | 42150 | 569 |
| 631 | 20240328 | 095600 | 5220031250 | 42250 | 42100 | 42250 | 42100 | 1358 |
| 632 | 20240328 | 095500 | 5162771800 | 42100 | 42300 | 42350 | 42100 | 508 |
| 633 | 20240328 | 095400 | 5141333400 | 42300 | 42100 | 42300 | 42050 | 633 |
| 634 | 20240328 | 095300 | 5114628000 | 42100 | 41900 | 42150 | 41900 | 2249 |
| 635 | 20240328 | 095200 | 5020234950 | 41900 | 42000 | 42000 | 41900 | 614 |
| 636 | 20240328 | 095100 | 4994469300 | 42050 | 42100 | 42100 | 42000 | 1478 |
| 637 | 20240328 | 095000 | 4932325850 | 42050 | 42000 | 42100 | 42000 | 416 |
| 638 | 20240328 | 094900 | 4914831050 | 42000 | 42000 | 42000 | 42000 | 149 |
| 639 | 20240328 | 094800 | 4908573050 | 42000 | 42100 | 42150 | 42000 | 642 |
| 640 | 20240328 | 094700 | 4881551650 | 42100 | 42300 | 42350 | 42100 | 908 |
| 641 | 20240328 | 094600 | 4843249750 | 42350 | 42500 | 42500 | 42350 | 2113 |
| 642 | 20240328 | 094500 | 4753621350 | 42550 | 42550 | 42600 | 42450 | 2095 |
| 643 | 20240328 | 094400 | 4664550600 | 42500 | 42550 | 42600 | 42500 | 766 |
| 644 | 20240328 | 094300 | 4631974400 | 42550 | 42350 | 42550 | 42350 | 2754 |
| 645 | 20240328 | 094200 | 4515041550 | 42350 | 42300 | 42400 | 42250 | 1081 |
| 646 | 20240328 | 094100 | 4469304450 | 42250 | 42300 | 42450 | 42250 | 1814 |
| 647 | 20240328 | 094000 | 4392511150 | 42300 | 42300 | 42350 | 42250 | 557 |
| 648 | 20240328 | 093900 | 4368945950 | 42300 | 42100 | 42300 | 42100 | 661 |
| 649 | 20240328 | 093800 | 4341024950 | 42100 | 42100 | 42250 | 42000 | 1425 |
| 650 | 20240328 | 093700 | 4281008150 | 42050 | 41900 | 42100 | 41900 | 325 |
| 651 | 20240328 | 093600 | 4267350200 | 42000 | 42100 | 42100 | 41950 | 1106 |
| 652 | 20240328 | 093500 | 4220895850 | 42050 | 42050 | 42150 | 42000 | 415 |
| 653 | 20240328 | 093400 | 4203441450 | 42050 | 42000 | 42150 | 42000 | 682 |
| 654 | 20240328 | 093300 | 4174736700 | 41950 | 41800 | 42050 | 41650 | 1389 |
| 655 | 20240328 | 093200 | 4116523250 | 41800 | 42000 | 42050 | 41650 | 4877 |
| 656 | 20240328 | 093100 | 3911956400 | 42000 | 42200 | 42200 | 42000 | 1169 |
| 657 | 20240328 | 093000 | 3862773800 | 42150 | 42250 | 42300 | 42150 | 848 |
| 658 | 20240328 | 092900 | 3827000450 | 42300 | 42100 | 42300 | 42100 | 457 |
| 659 | 20240328 | 092800 | 3807718700 | 42150 | 42050 | 42300 | 42050 | 2165 |
| 660 | 20240328 | 092700 | 3716456350 | 42100 | 42100 | 42100 | 42050 | 1369 |
| 661 | 20240328 | 092600 | 3658852400 | 42150 | 42100 | 42150 | 42050 | 1958 |
| 662 | 20240328 | 092500 | 3576470350 | 42100 | 42200 | 42200 | 42100 | 3331 |
| 663 | 20240328 | 092400 | 3435997950 | 42200 | 42250 | 42350 | 42200 | 1464 |
| 664 | 20240328 | 092300 | 3374131700 | 42250 | 42350 | 42400 | 42250 | 2140 |
| 665 | 20240328 | 092200 | 3283559600 | 42500 | 42350 | 42550 | 42350 | 1780 |
| 666 | 20240328 | 092100 | 3207997500 | 42350 | 42500 | 42500 | 42350 | 916 |
| 667 | 20240328 | 092000 | 3169142000 | 42500 | 42250 | 42500 | 42150 | 2045 |
| 668 | 20240328 | 091900 | 3082624450 | 42250 | 42650 | 42650 | 42250 | 4174 |
| 669 | 20240328 | 091800 | 2905441550 | 42650 | 42650 | 42800 | 42550 | 4880 |
| 670 | 20240328 | 091700 | 2697261900 | 42650 | 42800 | 42800 | 42500 | 4943 |
| 671 | 20240328 | 091600 | 2486459050 | 42800 | 42750 | 43100 | 42550 | 13911 |
| 672 | 20240328 | 091500 | 1890052200 | 42800 | 42600 | 42800 | 42400 | 7995 |
| 673 | 20240328 | 091400 | 1549063500 | 42600 | 42150 | 42650 | 42000 | 10320 |
| 674 | 20240328 | 091300 | 1112319950 | 42150 | 41850 | 42150 | 41800 | 3592 |
| 675 | 20240328 | 091200 | 961490700 | 41750 | 42150 | 42150 | 41750 | 2933 |
| 676 | 20240328 | 091100 | 838436600 | 41950 | 41500 | 42150 | 41400 | 6918 |
| 677 | 20240328 | 091000 | 548746550 | 41400 | 41500 | 41600 | 41400 | 1846 |
| 678 | 20240328 | 090900 | 472067350 | 41550 | 41450 | 41650 | 41400 | 2562 |
| 679 | 20240328 | 090800 | 365490400 | 41400 | 41050 | 41450 | 41000 | 1556 |
| 680 | 20240328 | 090700 | 301458000 | 41050 | 41100 | 41100 | 41000 | 335 |
| 681 | 20240328 | 090600 | 287705650 | 41100 | 41000 | 41150 | 41000 | 426 |
| 682 | 20240328 | 090500 | 270186700 | 41000 | 41150 | 41150 | 40900 | 288 |
| 683 | 20240328 | 090400 | 258397100 | 40900 | 41000 | 41150 | 40900 | 1574 |
| 684 | 20240328 | 090300 | 193897950 | 40950 | 40950 | 41000 | 40900 | 325 |
| 685 | 20240328 | 090200 | 180577250 | 41000 | 41000 | 41150 | 40950 | 398 |
| 686 | 20240328 | 090100 | 164256700 | 41000 | 40850 | 41000 | 40850 | 455 |
| 687 | 20240328 | 090000 | 145635800 | 40850 | 41100 | 41150 | 40800 | 2965 |