35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 200400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 3 | 20240327 | 200300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20240327 | 200200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20240327 | 200100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20240327 | 200000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20240327 | 195900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20240327 | 195800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20240327 | 195700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20240327 | 195600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20240327 | 195500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20240327 | 195400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20240327 | 195300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20240327 | 195200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20240327 | 195100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20240327 | 195000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20240327 | 194900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20240327 | 194800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20240327 | 194700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20240327 | 194600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20240327 | 194500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20240327 | 194400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20240327 | 194300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20240327 | 194200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20240327 | 194100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20240327 | 194000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20240327 | 193900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20240327 | 193800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20240327 | 193700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20240327 | 193600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20240327 | 193500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20240327 | 193400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 33 | 20240327 | 193300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20240327 | 193200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20240327 | 193100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20240327 | 193000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20240327 | 192900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20240327 | 192800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20240327 | 192700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20240327 | 192600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20240327 | 192500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20240327 | 192400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20240327 | 192300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20240327 | 192200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20240327 | 192100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20240327 | 192000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20240327 | 191900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20240327 | 191800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20240327 | 191700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20240327 | 191600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20240327 | 191500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20240327 | 191400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20240327 | 191300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20240327 | 191200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20240327 | 191100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20240327 | 191000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20240327 | 190900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20240327 | 190800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20240327 | 190700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20240327 | 190600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20240327 | 190500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20240327 | 190400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 63 | 20240327 | 190300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20240327 | 190200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20240327 | 190100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20240327 | 190000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20240327 | 185900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20240327 | 185800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20240327 | 185700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20240327 | 185600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20240327 | 185500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20240327 | 185400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20240327 | 185300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20240327 | 185200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20240327 | 185100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20240327 | 185000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20240327 | 184900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20240327 | 184800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20240327 | 184700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20240327 | 184600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20240327 | 184500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20240327 | 184400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20240327 | 184300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20240327 | 184200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20240327 | 184100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20240327 | 184000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20240327 | 183900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20240327 | 183800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20240327 | 183700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20240327 | 183600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20240327 | 183500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20240327 | 183400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 93 | 20240327 | 183300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20240327 | 183200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20240327 | 183100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20240327 | 183000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20240327 | 182900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20240327 | 182800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20240327 | 182700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20240327 | 182600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20240327 | 182500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20240327 | 182400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20240327 | 182300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20240327 | 182200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20240327 | 182100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20240327 | 182000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20240327 | 181900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20240327 | 181800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20240327 | 181700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20240327 | 181600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20240327 | 181500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20240327 | 181400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20240327 | 181300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20240327 | 181200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20240327 | 181100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20240327 | 181000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20240327 | 180900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20240327 | 180800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20240327 | 180700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20240327 | 180600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20240327 | 180500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20240327 | 180400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 123 | 20240327 | 180300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20240327 | 180200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20240327 | 180100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20240327 | 180000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20240327 | 175900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20240327 | 175800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20240327 | 175700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20240327 | 175600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20240327 | 175500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20240327 | 175400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20240327 | 175300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20240327 | 175200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20240327 | 175100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20240327 | 175000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20240327 | 174900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20240327 | 174800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20240327 | 174700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20240327 | 174600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20240327 | 174500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20240327 | 174400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20240327 | 174300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20240327 | 174200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20240327 | 174100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20240327 | 174000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20240327 | 173900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20240327 | 173800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20240327 | 173700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20240327 | 173600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20240327 | 173500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20240327 | 173400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 153 | 20240327 | 173300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20240327 | 173200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20240327 | 173100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20240327 | 173000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20240327 | 172900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20240327 | 172800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20240327 | 172700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20240327 | 172600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20240327 | 172500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20240327 | 172400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20240327 | 172300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20240327 | 172200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20240327 | 172100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20240327 | 172000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20240327 | 171900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20240327 | 171800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20240327 | 171700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20240327 | 171600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20240327 | 171500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20240327 | 171400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20240327 | 171300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20240327 | 171200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20240327 | 171100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20240327 | 171000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20240327 | 170900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20240327 | 170800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20240327 | 170700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20240327 | 170600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20240327 | 170500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20240327 | 170400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 183 | 20240327 | 170300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20240327 | 170200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20240327 | 170100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20240327 | 170000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20240327 | 165900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20240327 | 165800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20240327 | 165700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20240327 | 165600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20240327 | 165500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20240327 | 165400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20240327 | 165300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20240327 | 165200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20240327 | 165100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20240327 | 165000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20240327 | 164900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20240327 | 164800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20240327 | 164700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20240327 | 164600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20240327 | 164500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20240327 | 164400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20240327 | 164300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20240327 | 164200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20240327 | 164100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20240327 | 164000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20240327 | 163900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20240327 | 163800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20240327 | 163700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20240327 | 163600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20240327 | 163500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20240327 | 163400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 213 | 20240327 | 163300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20240327 | 163200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20240327 | 163100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20240327 | 163000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20240327 | 162900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20240327 | 162800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20240327 | 162700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20240327 | 162600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20240327 | 162500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20240327 | 162400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20240327 | 162300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20240327 | 162200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20240327 | 162100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20240327 | 162000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20240327 | 161900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 228 | 20240327 | 161800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 229 | 20240327 | 161700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 230 | 20240327 | 161600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 231 | 20240327 | 161500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20240327 | 161400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 233 | 20240327 | 161300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20240327 | 161200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20240327 | 161100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20240327 | 161000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20240327 | 160900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20240327 | 160800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20240327 | 160700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20240327 | 160600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20240327 | 160500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 242 | 20240327 | 160400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 243 | 20240327 | 160300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 244 | 20240327 | 160200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 245 | 20240327 | 160100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 246 | 20240327 | 160000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 247 | 20240327 | 155900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 248 | 20240327 | 155800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 249 | 20240327 | 155700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 250 | 20240327 | 155600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 251 | 20240327 | 155500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 252 | 20240327 | 155400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 253 | 20240327 | 155300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 254 | 20240327 | 155200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 255 | 20240327 | 155100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 256 | 20240327 | 155000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 257 | 20240327 | 154900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 258 | 20240327 | 154800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 259 | 20240327 | 154700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 260 | 20240327 | 154600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 261 | 20240327 | 154500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 262 | 20240327 | 154400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 263 | 20240327 | 154300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 264 | 20240327 | 154200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 265 | 20240327 | 154100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 266 | 20240327 | 154000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 267 | 20240327 | 153900 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 268 | 20240327 | 153800 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 269 | 20240327 | 153700 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 270 | 20240327 | 153600 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 271 | 20240327 | 153500 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 272 | 20240327 | 153400 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 273 | 20240327 | 153300 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 274 | 20240327 | 153200 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 275 | 20240327 | 153100 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 276 | 20240327 | 153000 | 5157092000 | 49100 | 49100 | 49100 | 49100 | 1550 |
| 277 | 20240327 | 152900 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 278 | 20240327 | 152800 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 279 | 20240327 | 152700 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 280 | 20240327 | 152600 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 281 | 20240327 | 152500 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 282 | 20240327 | 152400 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 283 | 20240327 | 152300 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 284 | 20240327 | 152200 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 285 | 20240327 | 152100 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 286 | 20240327 | 152000 | 5080987000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 287 | 20240327 | 151900 | 5080987000 | 49100 | 49100 | 49250 | 49100 | 241 |
| 288 | 20240327 | 151800 | 5069138700 | 49100 | 49100 | 49150 | 49100 | 174 |
| 289 | 20240327 | 151700 | 5060594750 | 49150 | 49150 | 49150 | 49100 | 75 |
| 290 | 20240327 | 151600 | 5056909500 | 49150 | 49100 | 49150 | 49100 | 158 |
| 291 | 20240327 | 151500 | 5049148850 | 49150 | 49100 | 49150 | 49100 | 92 |
| 292 | 20240327 | 151400 | 5044629100 | 49150 | 49050 | 49150 | 49050 | 182 |
| 293 | 20240327 | 151300 | 5035690200 | 49100 | 49100 | 49100 | 49050 | 157 |
| 294 | 20240327 | 151200 | 5027983550 | 49100 | 49100 | 49100 | 49050 | 309 |
| 295 | 20240327 | 151100 | 5012822350 | 49100 | 49050 | 49100 | 49050 | 182 |
| 296 | 20240327 | 151000 | 5003892300 | 49050 | 49100 | 49150 | 49050 | 336 |
| 297 | 20240327 | 150900 | 4987391700 | 49100 | 49150 | 49150 | 49100 | 208 |
| 298 | 20240327 | 150800 | 4977171950 | 49150 | 49150 | 49150 | 49150 | 77 |
| 299 | 20240327 | 150700 | 4973387400 | 49150 | 49200 | 49200 | 49100 | 221 |
| 300 | 20240327 | 150600 | 4962526200 | 49200 | 49150 | 49200 | 49150 | 122 |
| 301 | 20240327 | 150500 | 4956528600 | 49150 | 49200 | 49200 | 49100 | 64 |
| 302 | 20240327 | 150400 | 4953381950 | 49200 | 49150 | 49200 | 49100 | 103 |
| 303 | 20240327 | 150300 | 4948317550 | 49200 | 49200 | 49200 | 49150 | 280 |
| 304 | 20240327 | 150200 | 4934550050 | 49200 | 49250 | 49250 | 49200 | 80 |
| 305 | 20240327 | 150100 | 4930610500 | 49200 | 49150 | 49200 | 49100 | 189 |
| 306 | 20240327 | 150000 | 4921319750 | 49100 | 49100 | 49200 | 49100 | 174 |
| 307 | 20240327 | 145900 | 4912766950 | 49100 | 49100 | 49200 | 49100 | 155 |
| 308 | 20240327 | 145800 | 4905149950 | 49100 | 49150 | 49200 | 49100 | 221 |
| 309 | 20240327 | 145700 | 4894292650 | 49150 | 49100 | 49150 | 49100 | 210 |
| 310 | 20240327 | 145600 | 4883978400 | 49100 | 49050 | 49100 | 49050 | 107 |
| 311 | 20240327 | 145500 | 4878728800 | 49050 | 49050 | 49050 | 49000 | 130 |
| 312 | 20240327 | 145400 | 4872355900 | 49000 | 49000 | 49050 | 49000 | 234 |
| 313 | 20240327 | 145300 | 4860888350 | 49000 | 48950 | 49000 | 48950 | 90 |
| 314 | 20240327 | 145200 | 4856480400 | 49000 | 48950 | 49000 | 48950 | 180 |
| 315 | 20240327 | 145100 | 4847664100 | 49000 | 49000 | 49000 | 48950 | 66 |
| 316 | 20240327 | 145000 | 4844432050 | 49000 | 48950 | 49050 | 48950 | 268 |
| 317 | 20240327 | 144900 | 4831299500 | 48950 | 48900 | 48950 | 48900 | 195 |
| 318 | 20240327 | 144800 | 4821755850 | 48900 | 48900 | 48950 | 48900 | 112 |
| 319 | 20240327 | 144700 | 4816277900 | 48950 | 48950 | 48950 | 48850 | 440 |
| 320 | 20240327 | 144600 | 4794755900 | 49000 | 49000 | 49050 | 49000 | 67 |
| 321 | 20240327 | 144500 | 4791471750 | 49000 | 49050 | 49050 | 48950 | 134 |
| 322 | 20240327 | 144400 | 4784901150 | 49100 | 49100 | 49100 | 49000 | 134 |
| 323 | 20240327 | 144300 | 4778327250 | 49100 | 48900 | 49100 | 48900 | 85 |
| 324 | 20240327 | 144200 | 4774155850 | 49000 | 49150 | 49150 | 48900 | 1821 |
| 325 | 20240327 | 144100 | 4684959850 | 49100 | 49050 | 49100 | 49000 | 160 |
| 326 | 20240327 | 144000 | 4677110500 | 49050 | 49050 | 49100 | 49000 | 183 |
| 327 | 20240327 | 143900 | 4668136450 | 49050 | 49200 | 49200 | 49000 | 1083 |
| 328 | 20240327 | 143800 | 4614965300 | 49150 | 49150 | 49200 | 49150 | 190 |
| 329 | 20240327 | 143700 | 4605623150 | 49200 | 49250 | 49250 | 49150 | 380 |
| 330 | 20240327 | 143600 | 4586925400 | 49250 | 49250 | 49300 | 49250 | 108 |
| 331 | 20240327 | 143500 | 4581605550 | 49250 | 49300 | 49300 | 49250 | 26 |
| 332 | 20240327 | 143400 | 4580323850 | 49250 | 49250 | 49350 | 49250 | 169 |
| 333 | 20240327 | 143300 | 4571994800 | 49200 | 49150 | 49200 | 49150 | 118 |
| 334 | 20240327 | 143200 | 4566189250 | 49200 | 49200 | 49200 | 49150 | 102 |
| 335 | 20240327 | 143100 | 4561173650 | 49150 | 49250 | 49250 | 49150 | 47 |
| 336 | 20240327 | 143000 | 4558861800 | 49250 | 49250 | 49350 | 49200 | 499 |
| 337 | 20240327 | 142900 | 4534277600 | 49200 | 49200 | 49200 | 49150 | 50 |
| 338 | 20240327 | 142800 | 4531817800 | 49200 | 49250 | 49250 | 49200 | 268 |
| 339 | 20240327 | 142700 | 4518631250 | 49250 | 49250 | 49250 | 49200 | 234 |
| 340 | 20240327 | 142600 | 4507107650 | 49250 | 49350 | 49350 | 49250 | 397 |
| 341 | 20240327 | 142500 | 4487541500 | 49350 | 49450 | 49450 | 49350 | 189 |
| 342 | 20240327 | 142400 | 4478205100 | 49400 | 49500 | 49550 | 49400 | 1950 |
| 343 | 20240327 | 142300 | 4381697250 | 49500 | 49550 | 49600 | 49500 | 512 |
| 344 | 20240327 | 142200 | 4356326250 | 49600 | 49550 | 49600 | 49550 | 122 |
| 345 | 20240327 | 142100 | 4350277800 | 49550 | 49550 | 49600 | 49550 | 483 |
| 346 | 20240327 | 142000 | 4326332350 | 49550 | 49600 | 49650 | 49550 | 244 |
| 347 | 20240327 | 141900 | 4314228100 | 49650 | 49550 | 49650 | 49550 | 750 |
| 348 | 20240327 | 141800 | 4277023950 | 49550 | 49550 | 49600 | 49500 | 288 |
| 349 | 20240327 | 141700 | 4262750900 | 49550 | 49600 | 49600 | 49550 | 303 |
| 350 | 20240327 | 141600 | 4247734700 | 49600 | 49550 | 49600 | 49550 | 282 |
| 351 | 20240327 | 141500 | 4233748250 | 49550 | 49600 | 49600 | 49550 | 263 |
| 352 | 20240327 | 141400 | 4220705800 | 49600 | 49550 | 49600 | 49550 | 384 |
| 353 | 20240327 | 141300 | 4201664050 | 49600 | 49500 | 49600 | 49500 | 472 |
| 354 | 20240327 | 141200 | 4178283700 | 49500 | 49500 | 49550 | 49500 | 723 |
| 355 | 20240327 | 141100 | 4142482850 | 49500 | 49450 | 49500 | 49450 | 420 |
| 356 | 20240327 | 141000 | 4121703200 | 49450 | 49500 | 49500 | 49450 | 287 |
| 357 | 20240327 | 140900 | 4107500000 | 49500 | 49500 | 49550 | 49450 | 296 |
| 358 | 20240327 | 140800 | 4092841850 | 49550 | 49500 | 49550 | 49500 | 807 |
| 359 | 20240327 | 140700 | 4052882700 | 49500 | 49550 | 49600 | 49500 | 331 |
| 360 | 20240327 | 140600 | 4036481650 | 49550 | 49550 | 49600 | 49500 | 634 |
| 361 | 20240327 | 140500 | 4005077550 | 49550 | 49500 | 49550 | 49450 | 744 |
| 362 | 20240327 | 140400 | 3968225600 | 49500 | 49550 | 49550 | 49500 | 517 |
| 363 | 20240327 | 140300 | 3942627800 | 49550 | 49450 | 49550 | 49450 | 371 |
| 364 | 20240327 | 140200 | 3924257900 | 49500 | 49500 | 49500 | 49450 | 128 |
| 365 | 20240327 | 140100 | 3917924250 | 49450 | 49500 | 49500 | 49400 | 377 |
| 366 | 20240327 | 140000 | 3899274100 | 49500 | 49500 | 49550 | 49500 | 127 |
| 367 | 20240327 | 135900 | 3892983500 | 49500 | 49500 | 49550 | 49500 | 229 |
| 368 | 20240327 | 135800 | 3881643900 | 49500 | 49550 | 49550 | 49500 | 288 |
| 369 | 20240327 | 135700 | 3867382200 | 49550 | 49500 | 49550 | 49450 | 327 |
| 370 | 20240327 | 135600 | 3851188950 | 49550 | 49550 | 49600 | 49500 | 388 |
| 371 | 20240327 | 135500 | 3831954500 | 49550 | 49450 | 49600 | 49450 | 1140 |
| 372 | 20240327 | 135400 | 3775433750 | 49500 | 49400 | 49550 | 49400 | 1144 |
| 373 | 20240327 | 135300 | 3718811050 | 49350 | 49500 | 49500 | 49350 | 454 |
| 374 | 20240327 | 135200 | 3696374100 | 49500 | 49500 | 49500 | 49450 | 275 |
| 375 | 20240327 | 135100 | 3682766250 | 49500 | 49500 | 49500 | 49400 | 497 |
| 376 | 20240327 | 135000 | 3658176550 | 49500 | 49500 | 49550 | 49450 | 440 |
| 377 | 20240327 | 134900 | 3636393650 | 49550 | 49550 | 49550 | 49500 | 243 |
| 378 | 20240327 | 134800 | 3624354550 | 49550 | 49550 | 49600 | 49500 | 390 |
| 379 | 20240327 | 134700 | 3605029350 | 49550 | 49600 | 49600 | 49550 | 206 |
| 380 | 20240327 | 134600 | 3594817500 | 49600 | 49350 | 49600 | 49350 | 2599 |
| 381 | 20240327 | 134500 | 3466152300 | 49350 | 49400 | 49450 | 49350 | 1188 |
| 382 | 20240327 | 134400 | 3407443600 | 49450 | 49450 | 49500 | 49450 | 1022 |
| 383 | 20240327 | 134300 | 3356891350 | 49450 | 49350 | 49450 | 49350 | 1038 |
| 384 | 20240327 | 134200 | 3305594550 | 49350 | 49300 | 49350 | 49300 | 723 |
| 385 | 20240327 | 134100 | 3269921200 | 49300 | 49300 | 49300 | 49250 | 205 |
| 386 | 20240327 | 134000 | 3259815600 | 49300 | 49300 | 49350 | 49200 | 409 |
| 387 | 20240327 | 133900 | 3239653350 | 49250 | 49200 | 49300 | 49150 | 911 |
| 388 | 20240327 | 133800 | 3194783450 | 49200 | 49200 | 49200 | 49200 | 304 |
| 389 | 20240327 | 133700 | 3179826650 | 49150 | 49200 | 49250 | 49150 | 368 |
| 390 | 20240327 | 133600 | 3161725850 | 49200 | 49200 | 49200 | 49150 | 454 |
| 391 | 20240327 | 133500 | 3139392200 | 49200 | 49250 | 49250 | 49150 | 405 |
| 392 | 20240327 | 133400 | 3119468100 | 49250 | 49150 | 49250 | 49100 | 549 |
| 393 | 20240327 | 133300 | 3092457100 | 49100 | 49150 | 49150 | 49100 | 269 |
| 394 | 20240327 | 133200 | 3079236900 | 49150 | 49100 | 49150 | 49050 | 340 |
| 395 | 20240327 | 133100 | 3062544050 | 49100 | 49050 | 49100 | 49050 | 118 |
| 396 | 20240327 | 133000 | 3056751550 | 49100 | 49100 | 49150 | 49050 | 274 |
| 397 | 20240327 | 132900 | 3043297550 | 49150 | 49000 | 49150 | 49000 | 2059 |
| 398 | 20240327 | 132800 | 2942262100 | 49000 | 48950 | 49000 | 48900 | 224 |
| 399 | 20240327 | 132700 | 2931295100 | 48950 | 49000 | 49050 | 48950 | 464 |
| 400 | 20240327 | 132600 | 2908557750 | 49000 | 48850 | 49050 | 48800 | 825 |
| 401 | 20240327 | 132500 | 2868170150 | 48850 | 48800 | 48850 | 48700 | 357 |
| 402 | 20240327 | 132400 | 2850753400 | 48800 | 48750 | 48800 | 48700 | 176 |
| 403 | 20240327 | 132300 | 2842172850 | 48750 | 48500 | 48750 | 48500 | 1662 |
| 404 | 20240327 | 132200 | 2761368650 | 48550 | 48500 | 48550 | 48500 | 226 |
| 405 | 20240327 | 132100 | 2750398450 | 48450 | 48500 | 48500 | 48450 | 235 |
| 406 | 20240327 | 132000 | 2739002950 | 48500 | 48450 | 48500 | 48450 | 18 |
| 407 | 20240327 | 131900 | 2738130200 | 48450 | 48500 | 48500 | 48450 | 82 |
| 408 | 20240327 | 131800 | 2734157150 | 48500 | 48500 | 48500 | 48450 | 69 |
| 409 | 20240327 | 131700 | 2730811300 | 48450 | 48500 | 48500 | 48450 | 165 |
| 410 | 20240327 | 131600 | 2722809250 | 48500 | 48500 | 48500 | 48450 | 152 |
| 411 | 20240327 | 131500 | 2715438300 | 48500 | 48500 | 48500 | 48450 | 97 |
| 412 | 20240327 | 131400 | 2710736250 | 48500 | 48500 | 48500 | 48450 | 82 |
| 413 | 20240327 | 131300 | 2706759700 | 48500 | 48450 | 48500 | 48450 | 72 |
| 414 | 20240327 | 131200 | 2703269850 | 48500 | 48450 | 48500 | 48450 | 28 |
| 415 | 20240327 | 131100 | 2701912750 | 48450 | 48500 | 48500 | 48450 | 97 |
| 416 | 20240327 | 131000 | 2697210300 | 48500 | 48500 | 48500 | 48500 | 20 |
| 417 | 20240327 | 130900 | 2696240300 | 48500 | 48450 | 48500 | 48450 | 103 |
| 418 | 20240327 | 130800 | 2691247100 | 48500 | 48500 | 48500 | 48450 | 57 |
| 419 | 20240327 | 130700 | 2688482750 | 48500 | 48450 | 48500 | 48450 | 125 |
| 420 | 20240327 | 130600 | 2682423700 | 48450 | 48500 | 48500 | 48450 | 20 |
| 421 | 20240327 | 130500 | 2681454000 | 48500 | 48450 | 48500 | 48450 | 62 |
| 422 | 20240327 | 130400 | 2678449750 | 48500 | 48500 | 48500 | 48500 | 20 |
| 423 | 20240327 | 130300 | 2677479750 | 48500 | 48450 | 48500 | 48450 | 112 |
| 424 | 20240327 | 130200 | 2672049950 | 48500 | 48500 | 48500 | 48450 | 75 |
| 425 | 20240327 | 130100 | 2668412650 | 48500 | 48500 | 48500 | 48450 | 137 |
| 426 | 20240327 | 130000 | 2661769500 | 48450 | 48450 | 48500 | 48450 | 119 |
| 427 | 20240327 | 125900 | 2656000400 | 48450 | 48450 | 48500 | 48450 | 12 |
| 428 | 20240327 | 125800 | 2655418950 | 48450 | 48500 | 48550 | 48450 | 297 |
| 429 | 20240327 | 125700 | 2641016250 | 48500 | 48550 | 48550 | 48500 | 206 |
| 430 | 20240327 | 125600 | 2631024400 | 48500 | 48550 | 48550 | 48500 | 124 |
| 431 | 20240327 | 125500 | 2625006250 | 48550 | 48500 | 48550 | 48500 | 129 |
| 432 | 20240327 | 125400 | 2618748850 | 48500 | 48550 | 48550 | 48500 | 64 |
| 433 | 20240327 | 125300 | 2615644300 | 48550 | 48550 | 48550 | 48550 | 70 |
| 434 | 20240327 | 125200 | 2612245800 | 48550 | 48550 | 48600 | 48550 | 109 |
| 435 | 20240327 | 125100 | 2606950900 | 48550 | 48500 | 48600 | 48500 | 157 |
| 436 | 20240327 | 125000 | 2599327900 | 48500 | 48500 | 48550 | 48500 | 105 |
| 437 | 20240327 | 124900 | 2594233200 | 48550 | 48500 | 48550 | 48500 | 212 |
| 438 | 20240327 | 124800 | 2583946550 | 48500 | 48550 | 48550 | 48500 | 139 |
| 439 | 20240327 | 124700 | 2577204300 | 48550 | 48550 | 48550 | 48500 | 104 |
| 440 | 20240327 | 124600 | 2572155350 | 48550 | 48450 | 48550 | 48450 | 278 |
| 441 | 20240327 | 124500 | 2558672300 | 48450 | 48400 | 48450 | 48400 | 131 |
| 442 | 20240327 | 124400 | 2552325500 | 48500 | 48400 | 48500 | 48350 | 83 |
| 443 | 20240327 | 124300 | 2548308100 | 48500 | 48350 | 48500 | 48350 | 56 |
| 444 | 20240327 | 124200 | 2545597350 | 48350 | 48350 | 48350 | 48300 | 192 |
| 445 | 20240327 | 124100 | 2536316000 | 48300 | 48300 | 48500 | 48300 | 131 |
| 446 | 20240327 | 124000 | 2529978600 | 48300 | 48350 | 48350 | 48300 | 300 |
| 447 | 20240327 | 123900 | 2515475950 | 48350 | 48450 | 48450 | 48350 | 136 |
| 448 | 20240327 | 123800 | 2508893750 | 48450 | 48450 | 48500 | 48400 | 115 |
| 449 | 20240327 | 123700 | 2503319600 | 48450 | 48450 | 48500 | 48450 | 97 |
| 450 | 20240327 | 123600 | 2498619800 | 48450 | 48450 | 48450 | 48450 | 141 |
| 451 | 20240327 | 123500 | 2491788350 | 48450 | 48300 | 48450 | 48300 | 294 |
| 452 | 20240327 | 123400 | 2477561550 | 48300 | 48250 | 48300 | 48250 | 309 |
| 453 | 20240327 | 123300 | 2462649650 | 48250 | 48200 | 48300 | 48200 | 463 |
| 454 | 20240327 | 123200 | 2440313800 | 48150 | 48150 | 48200 | 48150 | 18 |
| 455 | 20240327 | 123100 | 2439446600 | 48150 | 48150 | 48200 | 48150 | 213 |
| 456 | 20240327 | 123000 | 2429187800 | 48200 | 48200 | 48250 | 48200 | 89 |
| 457 | 20240327 | 122900 | 2424897850 | 48200 | 48200 | 48200 | 48150 | 231 |
| 458 | 20240327 | 122800 | 2413765700 | 48200 | 48200 | 48200 | 48200 | 222 |
| 459 | 20240327 | 122700 | 2403065300 | 48200 | 48050 | 48200 | 48050 | 597 |
| 460 | 20240327 | 122600 | 2374326600 | 48050 | 48050 | 48050 | 48050 | 111 |
| 461 | 20240327 | 122500 | 2368993050 | 48000 | 48050 | 48050 | 48000 | 93 |
| 462 | 20240327 | 122400 | 2364528350 | 48050 | 48050 | 48050 | 48000 | 76 |
| 463 | 20240327 | 122300 | 2360876850 | 48000 | 48050 | 48050 | 48000 | 103 |
| 464 | 20240327 | 122200 | 2355932350 | 48050 | 48050 | 48050 | 48050 | 8 |
| 465 | 20240327 | 122100 | 2355547950 | 48050 | 48000 | 48050 | 48000 | 54 |
| 466 | 20240327 | 122000 | 2352955700 | 48050 | 48050 | 48050 | 48050 | 51 |
| 467 | 20240327 | 121900 | 2350505150 | 48050 | 48050 | 48050 | 48000 | 147 |
| 468 | 20240327 | 121800 | 2343447850 | 48000 | 48050 | 48050 | 48000 | 186 |
| 469 | 20240327 | 121700 | 2334510800 | 48050 | 48100 | 48100 | 48050 | 45 |
| 470 | 20240327 | 121600 | 2332348400 | 48100 | 48000 | 48100 | 48000 | 155 |
| 471 | 20240327 | 121500 | 2324899000 | 48000 | 48050 | 48050 | 48000 | 18 |
| 472 | 20240327 | 121400 | 2324034250 | 48100 | 48100 | 48100 | 48100 | 7 |
| 473 | 20240327 | 121300 | 2323697550 | 48050 | 48000 | 48050 | 48000 | 95 |
| 474 | 20240327 | 121200 | 2319134650 | 48000 | 48050 | 48050 | 48000 | 9 |
| 475 | 20240327 | 121100 | 2318702450 | 48050 | 47950 | 48050 | 47950 | 171 |
| 476 | 20240327 | 121000 | 2310493700 | 48000 | 47900 | 48000 | 47900 | 268 |
| 477 | 20240327 | 120900 | 2297635150 | 47900 | 47850 | 47950 | 47850 | 192 |
| 478 | 20240327 | 120800 | 2288445300 | 47900 | 47900 | 47900 | 47900 | 5 |
| 479 | 20240327 | 120700 | 2288205800 | 47900 | 47850 | 47900 | 47850 | 193 |
| 480 | 20240327 | 120600 | 2278963350 | 47850 | 47850 | 47850 | 47850 | 26 |
| 481 | 20240327 | 120500 | 2277719250 | 47850 | 47800 | 47850 | 47800 | 58 |
| 482 | 20240327 | 120400 | 2274944800 | 47800 | 47850 | 47900 | 47800 | 216 |
| 483 | 20240327 | 120300 | 2264611100 | 47850 | 47850 | 47850 | 47800 | 212 |
| 484 | 20240327 | 120200 | 2254466950 | 47800 | 47800 | 47850 | 47800 | 189 |
| 485 | 20240327 | 120100 | 2245426800 | 47850 | 47850 | 47850 | 47800 | 54 |
| 486 | 20240327 | 120000 | 2242843050 | 47800 | 47850 | 47850 | 47800 | 137 |
| 487 | 20240327 | 115900 | 2236289400 | 47850 | 47750 | 47850 | 47750 | 176 |
| 488 | 20240327 | 115800 | 2227877400 | 47750 | 47800 | 47800 | 47750 | 98 |
| 489 | 20240327 | 115700 | 2223195050 | 47800 | 47750 | 47800 | 47750 | 8 |
| 490 | 20240327 | 115600 | 2222812750 | 47750 | 47700 | 47750 | 47700 | 161 |
| 491 | 20240327 | 115500 | 2215127200 | 47700 | 47750 | 47800 | 47700 | 189 |
| 492 | 20240327 | 115400 | 2206100050 | 47750 | 47750 | 47800 | 47750 | 113 |
| 493 | 20240327 | 115300 | 2200704150 | 47750 | 47750 | 47750 | 47750 | 9 |
| 494 | 20240327 | 115200 | 2200274400 | 47750 | 47800 | 47800 | 47750 | 100 |
| 495 | 20240327 | 115100 | 2195499350 | 47800 | 47800 | 47800 | 47800 | 52 |
| 496 | 20240327 | 115000 | 2193013750 | 47750 | 47750 | 47750 | 47750 | 121 |
| 497 | 20240327 | 114900 | 2187236000 | 47800 | 47800 | 47800 | 47750 | 38 |
| 498 | 20240327 | 114800 | 2185420100 | 47750 | 47700 | 47750 | 47700 | 111 |
| 499 | 20240327 | 114700 | 2180123600 | 47750 | 47750 | 47750 | 47700 | 62 |
| 500 | 20240327 | 114600 | 2177163300 | 47750 | 47700 | 47750 | 47700 | 54 |
| 501 | 20240327 | 114500 | 2174586850 | 47750 | 47700 | 47750 | 47700 | 9 |
| 502 | 20240327 | 114400 | 2174157350 | 47750 | 47750 | 47750 | 47700 | 103 |
| 503 | 20240327 | 114300 | 2169241050 | 47750 | 47750 | 47750 | 47750 | 9 |
| 504 | 20240327 | 114200 | 2168811300 | 47750 | 47650 | 47750 | 47650 | 410 |
| 505 | 20240327 | 114100 | 2149255750 | 47650 | 47650 | 47700 | 47650 | 35 |
| 506 | 20240327 | 114000 | 2147586900 | 47650 | 47650 | 47700 | 47650 | 205 |
| 507 | 20240327 | 113900 | 2137811850 | 47650 | 47650 | 47700 | 47650 | 107 |
| 508 | 20240327 | 113800 | 2132711300 | 47700 | 47650 | 47700 | 47650 | 139 |
| 509 | 20240327 | 113700 | 2126087750 | 47650 | 47750 | 47750 | 47650 | 1378 |
| 510 | 20240327 | 113600 | 2060358300 | 47750 | 47700 | 47750 | 47700 | 102 |
| 511 | 20240327 | 113500 | 2055488450 | 47750 | 47750 | 47750 | 47700 | 71 |
| 512 | 20240327 | 113400 | 2052100600 | 47750 | 47700 | 47750 | 47700 | 113 |
| 513 | 20240327 | 113300 | 2046710100 | 47750 | 47750 | 47750 | 47700 | 160 |
| 514 | 20240327 | 113200 | 2039073000 | 47750 | 47700 | 47750 | 47700 | 55 |
| 515 | 20240327 | 113100 | 2036449250 | 47750 | 47750 | 47750 | 47700 | 156 |
| 516 | 20240327 | 113000 | 2029007400 | 47700 | 47700 | 47750 | 47700 | 150 |
| 517 | 20240327 | 112900 | 2021849650 | 47700 | 47700 | 47750 | 47700 | 158 |
| 518 | 20240327 | 112800 | 2014307700 | 47750 | 47700 | 47750 | 47700 | 17 |
| 519 | 20240327 | 112700 | 2013496350 | 47700 | 47700 | 47700 | 47700 | 36 |
| 520 | 20240327 | 112600 | 2011779150 | 47750 | 47800 | 47800 | 47750 | 68 |
| 521 | 20240327 | 112500 | 2008529600 | 47700 | 47750 | 47750 | 47700 | 65 |
| 522 | 20240327 | 112400 | 2005426100 | 47800 | 47750 | 47800 | 47750 | 75 |
| 523 | 20240327 | 112300 | 2001844800 | 47750 | 47750 | 47750 | 47700 | 195 |
| 524 | 20240327 | 112200 | 1992538450 | 47750 | 47750 | 47800 | 47700 | 85 |
| 525 | 20240327 | 112100 | 1988479600 | 47750 | 47750 | 47750 | 47700 | 54 |
| 526 | 20240327 | 112000 | 1985903100 | 47750 | 47700 | 47750 | 47700 | 42 |
| 527 | 20240327 | 111900 | 1983899450 | 47700 | 47800 | 47800 | 47700 | 51 |
| 528 | 20240327 | 111800 | 1981464000 | 47800 | 47800 | 47800 | 47800 | 89 |
| 529 | 20240327 | 111700 | 1977209800 | 47800 | 47800 | 47800 | 47800 | 14 |
| 530 | 20240327 | 111600 | 1976540600 | 47800 | 47800 | 47800 | 47750 | 29 |
| 531 | 20240327 | 111500 | 1975154650 | 47800 | 47700 | 47800 | 47700 | 345 |
| 532 | 20240327 | 111400 | 1958674500 | 47700 | 47700 | 47750 | 47700 | 343 |
| 533 | 20240327 | 111300 | 1942313150 | 47700 | 47750 | 47750 | 47700 | 437 |
| 534 | 20240327 | 111200 | 1921467700 | 47700 | 47750 | 47750 | 47700 | 110 |
| 535 | 20240327 | 111100 | 1916220350 | 47700 | 47750 | 47750 | 47700 | 154 |
| 536 | 20240327 | 111000 | 1908871650 | 47700 | 47750 | 47750 | 47700 | 122 |
| 537 | 20240327 | 110900 | 1903049150 | 47750 | 47750 | 47750 | 47750 | 98 |
| 538 | 20240327 | 110800 | 1898369650 | 47700 | 47750 | 47750 | 47700 | 68 |
| 539 | 20240327 | 110700 | 1895125250 | 47750 | 47750 | 47750 | 47700 | 191 |
| 540 | 20240327 | 110600 | 1886009000 | 47700 | 47700 | 47750 | 47700 | 236 |
| 541 | 20240327 | 110500 | 1874751450 | 47700 | 47700 | 47750 | 47700 | 43 |
| 542 | 20240327 | 110400 | 1872700200 | 47750 | 47800 | 47800 | 47750 | 88 |
| 543 | 20240327 | 110300 | 1868495150 | 47700 | 47750 | 47750 | 47700 | 71 |
| 544 | 20240327 | 110200 | 1865105600 | 47750 | 47700 | 47750 | 47700 | 48 |
| 545 | 20240327 | 110100 | 1862815700 | 47750 | 47800 | 47800 | 47750 | 99 |
| 546 | 20240327 | 110000 | 1858088350 | 47800 | 47800 | 47800 | 47750 | 94 |
| 547 | 20240327 | 105900 | 1853595400 | 47850 | 47750 | 47850 | 47750 | 6 |
| 548 | 20240327 | 105800 | 1853308700 | 47800 | 47850 | 47850 | 47800 | 100 |
| 549 | 20240327 | 105700 | 1848526250 | 47800 | 47800 | 47850 | 47800 | 31 |
| 550 | 20240327 | 105600 | 1847044200 | 47750 | 47800 | 47800 | 47750 | 73 |
| 551 | 20240327 | 105500 | 1843557700 | 47800 | 47750 | 47800 | 47750 | 18 |
| 552 | 20240327 | 105400 | 1842697850 | 47750 | 47750 | 47800 | 47750 | 87 |
| 553 | 20240327 | 105300 | 1838542250 | 47750 | 47700 | 47750 | 47700 | 34 |
| 554 | 20240327 | 105200 | 1836918900 | 47700 | 47700 | 47750 | 47700 | 82 |
| 555 | 20240327 | 105100 | 1833007350 | 47700 | 47650 | 47700 | 47650 | 197 |
| 556 | 20240327 | 105000 | 1823610750 | 47700 | 47650 | 47700 | 47650 | 62 |
| 557 | 20240327 | 104900 | 1820655900 | 47650 | 47700 | 47750 | 47650 | 1787 |
| 558 | 20240327 | 104800 | 1735414700 | 47750 | 47750 | 47750 | 47750 | 292 |
| 559 | 20240327 | 104700 | 1721471700 | 47750 | 47750 | 47800 | 47700 | 377 |
| 560 | 20240327 | 104600 | 1703485400 | 47700 | 47750 | 47750 | 47700 | 1512 |
| 561 | 20240327 | 104500 | 1631307400 | 47700 | 47800 | 47800 | 47700 | 660 |
| 562 | 20240327 | 104400 | 1599793250 | 47800 | 47800 | 47800 | 47800 | 34 |
| 563 | 20240327 | 104300 | 1598168050 | 47750 | 47750 | 47800 | 47750 | 64 |
| 564 | 20240327 | 104200 | 1595112000 | 47800 | 47800 | 47800 | 47750 | 691 |
| 565 | 20240327 | 104100 | 1562108650 | 47750 | 47850 | 47850 | 47750 | 973 |
| 566 | 20240327 | 104000 | 1515579250 | 47850 | 47900 | 47900 | 47850 | 239 |
| 567 | 20240327 | 103900 | 1504132950 | 47900 | 47950 | 48000 | 47900 | 92 |
| 568 | 20240327 | 103800 | 1499722050 | 47950 | 47900 | 47950 | 47850 | 231 |
| 569 | 20240327 | 103700 | 1488655550 | 47900 | 47900 | 47900 | 47850 | 223 |
| 570 | 20240327 | 103600 | 1477975950 | 47900 | 47950 | 47950 | 47900 | 29 |
| 571 | 20240327 | 103500 | 1476586750 | 47900 | 48000 | 48000 | 47900 | 137 |
| 572 | 20240327 | 103400 | 1470013500 | 48050 | 48000 | 48050 | 48000 | 36 |
| 573 | 20240327 | 103300 | 1468285100 | 48050 | 47950 | 48050 | 47950 | 203 |
| 574 | 20240327 | 103200 | 1458542800 | 48000 | 47950 | 48000 | 47950 | 75 |
| 575 | 20240327 | 103100 | 1454946100 | 48000 | 47900 | 48000 | 47900 | 491 |
| 576 | 20240327 | 103000 | 1431409300 | 47850 | 47700 | 47900 | 47700 | 1040 |
| 577 | 20240327 | 102900 | 1381642150 | 47700 | 47750 | 47750 | 47700 | 160 |
| 578 | 20240327 | 102800 | 1374003300 | 47750 | 47750 | 47800 | 47750 | 493 |
| 579 | 20240327 | 102700 | 1350438950 | 47750 | 47750 | 47800 | 47700 | 414 |
| 580 | 20240327 | 102600 | 1330670750 | 47750 | 47750 | 47800 | 47750 | 57 |
| 581 | 20240327 | 102500 | 1327948950 | 47750 | 47700 | 47750 | 47700 | 173 |
| 582 | 20240327 | 102400 | 1319688800 | 47750 | 47700 | 47750 | 47700 | 163 |
| 583 | 20240327 | 102300 | 1311907700 | 47750 | 47700 | 47750 | 47700 | 419 |
| 584 | 20240327 | 102200 | 1291904350 | 47750 | 47850 | 47850 | 47700 | 1373 |
| 585 | 20240327 | 102100 | 1226340800 | 47800 | 47750 | 47800 | 47750 | 139 |
| 586 | 20240327 | 102000 | 1219698150 | 47750 | 47750 | 47800 | 47750 | 447 |
| 587 | 20240327 | 101900 | 1198347900 | 47800 | 47850 | 47900 | 47750 | 2272 |
| 588 | 20240327 | 101800 | 1089723650 | 47900 | 47900 | 47900 | 47900 | 60 |
| 589 | 20240327 | 101700 | 1086849650 | 47900 | 47850 | 47950 | 47850 | 322 |
| 590 | 20240327 | 101600 | 1071426150 | 47850 | 47850 | 47850 | 47850 | 78 |
| 591 | 20240327 | 101500 | 1067693850 | 47850 | 47850 | 47850 | 47800 | 1236 |
| 592 | 20240327 | 101400 | 1008552450 | 47850 | 47900 | 47900 | 47850 | 333 |
| 593 | 20240327 | 101300 | 992605300 | 47900 | 47900 | 47950 | 47900 | 111 |
| 594 | 20240327 | 101200 | 987284950 | 47900 | 47900 | 47950 | 47900 | 88 |
| 595 | 20240327 | 101100 | 983068750 | 47950 | 47950 | 47950 | 47900 | 43 |
| 596 | 20240327 | 101000 | 981008550 | 47900 | 47950 | 48000 | 47900 | 97 |
| 597 | 20240327 | 100900 | 976358150 | 47950 | 47900 | 47950 | 47850 | 199 |
| 598 | 20240327 | 100800 | 966827300 | 47850 | 47900 | 47900 | 47850 | 439 |
| 599 | 20240327 | 100700 | 945805450 | 47900 | 47950 | 48000 | 47900 | 265 |
| 600 | 20240327 | 100600 | 933109550 | 47950 | 47950 | 48000 | 47950 | 107 |
| 601 | 20240327 | 100500 | 927975800 | 47950 | 47950 | 48000 | 47950 | 49 |
| 602 | 20240327 | 100400 | 925625000 | 47950 | 47900 | 47950 | 47900 | 318 |
| 603 | 20240327 | 100300 | 910381250 | 47900 | 47950 | 48000 | 47900 | 161 |
| 604 | 20240327 | 100200 | 902663150 | 47950 | 48000 | 48050 | 47950 | 164 |
| 605 | 20240327 | 100100 | 894792250 | 48050 | 48000 | 48050 | 48000 | 43 |
| 606 | 20240327 | 100000 | 892727550 | 48000 | 48000 | 48000 | 48000 | 406 |
| 607 | 20240327 | 095900 | 873239550 | 48000 | 48050 | 48100 | 48000 | 366 |
| 608 | 20240327 | 095800 | 855654900 | 48000 | 48000 | 48050 | 48000 | 234 |
| 609 | 20240327 | 095700 | 844422400 | 48000 | 48050 | 48050 | 48000 | 58 |
| 610 | 20240327 | 095600 | 841637050 | 48050 | 48050 | 48050 | 48000 | 92 |
| 611 | 20240327 | 095500 | 837216700 | 48050 | 48050 | 48100 | 48050 | 132 |
| 612 | 20240327 | 095400 | 830871350 | 48050 | 48100 | 48100 | 48050 | 48 |
| 613 | 20240327 | 095300 | 828564500 | 48050 | 48100 | 48150 | 48050 | 118 |
| 614 | 20240327 | 095200 | 822888700 | 48150 | 48100 | 48150 | 48100 | 54 |
| 615 | 20240327 | 095100 | 820289750 | 48100 | 48150 | 48150 | 48100 | 147 |
| 616 | 20240327 | 095000 | 813215950 | 48150 | 48100 | 48150 | 48100 | 37 |
| 617 | 20240327 | 094900 | 811435900 | 48100 | 48000 | 48200 | 48000 | 332 |
| 618 | 20240327 | 094800 | 795473500 | 48050 | 47900 | 48050 | 47900 | 82 |
| 619 | 20240327 | 094700 | 791535200 | 47900 | 47900 | 48050 | 47900 | 41 |
| 620 | 20240327 | 094600 | 789566700 | 48000 | 47950 | 48050 | 47900 | 221 |
| 621 | 20240327 | 094500 | 778961450 | 47900 | 48000 | 48050 | 47900 | 89 |
| 622 | 20240327 | 094400 | 774688350 | 48050 | 47900 | 48050 | 47900 | 78 |
| 623 | 20240327 | 094300 | 770947500 | 47950 | 47900 | 47950 | 47900 | 56 |
| 624 | 20240327 | 094200 | 768263250 | 47900 | 47850 | 48000 | 47850 | 163 |
| 625 | 20240327 | 094100 | 760454450 | 47850 | 47850 | 47900 | 47850 | 80 |
| 626 | 20240327 | 094000 | 756624400 | 47900 | 47850 | 47900 | 47850 | 184 |
| 627 | 20240327 | 093900 | 747812250 | 47850 | 47900 | 48000 | 47850 | 362 |
| 628 | 20240327 | 093800 | 730466950 | 47900 | 47950 | 48000 | 47900 | 77 |
| 629 | 20240327 | 093700 | 726773750 | 47950 | 47850 | 48050 | 47850 | 194 |
| 630 | 20240327 | 093600 | 717476550 | 47850 | 47950 | 47950 | 47850 | 434 |
| 631 | 20240327 | 093500 | 696687450 | 47950 | 47950 | 48000 | 47950 | 69 |
| 632 | 20240327 | 093400 | 693378400 | 47950 | 48000 | 48050 | 47950 | 488 |
| 633 | 20240327 | 093300 | 669970100 | 48000 | 48000 | 48050 | 48000 | 130 |
| 634 | 20240327 | 093200 | 663727450 | 48000 | 48000 | 48050 | 48000 | 43 |
| 635 | 20240327 | 093100 | 661662800 | 48050 | 48000 | 48100 | 48000 | 106 |
| 636 | 20240327 | 093000 | 656569550 | 47950 | 48000 | 48050 | 47950 | 146 |
| 637 | 20240327 | 092900 | 649560500 | 48000 | 48000 | 48000 | 48000 | 30 |
| 638 | 20240327 | 092800 | 648120500 | 48000 | 48150 | 48150 | 47950 | 155 |
| 639 | 20240327 | 092700 | 640677950 | 48150 | 48000 | 48250 | 48000 | 79 |
| 640 | 20240327 | 092600 | 636877350 | 48000 | 47950 | 48100 | 47950 | 119 |
| 641 | 20240327 | 092500 | 631160850 | 47950 | 48050 | 48050 | 47900 | 223 |
| 642 | 20240327 | 092400 | 620458950 | 48050 | 48000 | 48100 | 48000 | 52 |
| 643 | 20240327 | 092300 | 617959250 | 48000 | 47850 | 48200 | 47850 | 244 |
| 644 | 20240327 | 092200 | 606249500 | 47850 | 47850 | 48000 | 47850 | 229 |
| 645 | 20240327 | 092100 | 595276550 | 47800 | 47850 | 47850 | 47800 | 742 |
| 646 | 20240327 | 092000 | 559781900 | 47850 | 48000 | 48000 | 47850 | 37 |
| 647 | 20240327 | 091900 | 558006650 | 47850 | 47800 | 47850 | 47800 | 125 |
| 648 | 20240327 | 091800 | 552027450 | 47800 | 47750 | 47800 | 47750 | 439 |
| 649 | 20240327 | 091700 | 531049600 | 47750 | 47750 | 47750 | 47750 | 16 |
| 650 | 20240327 | 091600 | 530285600 | 47750 | 47700 | 47750 | 47700 | 193 |
| 651 | 20240327 | 091500 | 521075400 | 47700 | 47700 | 47800 | 47700 | 319 |
| 652 | 20240327 | 091400 | 505849650 | 47700 | 47750 | 47750 | 47650 | 1054 |
| 653 | 20240327 | 091300 | 455572950 | 47700 | 47800 | 47800 | 47700 | 1023 |
| 654 | 20240327 | 091200 | 406738100 | 47750 | 47850 | 47850 | 47750 | 405 |
| 655 | 20240327 | 091100 | 387370800 | 47900 | 48000 | 48050 | 47800 | 3482 |
| 656 | 20240327 | 091000 | 220625850 | 48050 | 48150 | 48150 | 48050 | 26 |
| 657 | 20240327 | 090900 | 219375000 | 48150 | 47950 | 48150 | 47950 | 145 |
| 658 | 20240327 | 090800 | 212416350 | 47900 | 48000 | 48000 | 47900 | 175 |
| 659 | 20240327 | 090700 | 204025050 | 48000 | 48000 | 48000 | 48000 | 221 |
| 660 | 20240327 | 090600 | 193417050 | 48000 | 48000 | 48000 | 47900 | 86 |
| 661 | 20240327 | 090500 | 189292150 | 48000 | 47850 | 48000 | 47800 | 708 |
| 662 | 20240327 | 090400 | 155340600 | 47850 | 47950 | 48000 | 47800 | 361 |
| 663 | 20240327 | 090300 | 138056000 | 48000 | 48150 | 48150 | 47900 | 823 |
| 664 | 20240327 | 090200 | 98504550 | 48100 | 48200 | 48350 | 48050 | 158 |
| 665 | 20240327 | 090100 | 90894900 | 48050 | 48250 | 48250 | 48050 | 283 |
| 666 | 20240327 | 090000 | 77272650 | 48250 | 48400 | 48500 | 48150 | 1599 |