35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 200400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 3 | 20240327 | 200300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240327 | 200200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240327 | 200100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240327 | 200000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240327 | 195900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240327 | 195800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240327 | 195700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240327 | 195600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240327 | 195500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240327 | 195400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240327 | 195300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240327 | 195200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240327 | 195100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240327 | 195000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240327 | 194900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240327 | 194800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240327 | 194700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240327 | 194600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240327 | 194500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240327 | 194400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240327 | 194300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240327 | 194200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240327 | 194100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240327 | 194000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240327 | 193900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240327 | 193800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240327 | 193700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240327 | 193600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240327 | 193500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240327 | 193400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 33 | 20240327 | 193300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240327 | 193200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240327 | 193100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240327 | 193000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240327 | 192900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240327 | 192800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240327 | 192700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240327 | 192600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240327 | 192500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240327 | 192400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240327 | 192300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240327 | 192200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240327 | 192100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240327 | 192000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240327 | 191900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240327 | 191800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240327 | 191700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240327 | 191600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240327 | 191500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240327 | 191400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240327 | 191300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240327 | 191200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240327 | 191100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240327 | 191000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240327 | 190900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240327 | 190800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240327 | 190700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240327 | 190600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240327 | 190500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240327 | 190400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 63 | 20240327 | 190300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240327 | 190200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240327 | 190100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240327 | 190000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240327 | 185900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240327 | 185800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240327 | 185700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240327 | 185600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240327 | 185500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240327 | 185400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240327 | 185300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240327 | 185200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240327 | 185100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240327 | 185000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240327 | 184900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240327 | 184800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240327 | 184700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240327 | 184600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240327 | 184500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240327 | 184400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240327 | 184300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240327 | 184200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240327 | 184100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240327 | 184000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240327 | 183900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240327 | 183800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240327 | 183700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240327 | 183600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240327 | 183500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240327 | 183400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 93 | 20240327 | 183300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240327 | 183200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240327 | 183100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240327 | 183000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240327 | 182900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240327 | 182800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240327 | 182700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240327 | 182600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240327 | 182500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240327 | 182400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240327 | 182300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240327 | 182200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240327 | 182100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240327 | 182000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240327 | 181900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240327 | 181800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240327 | 181700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240327 | 181600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240327 | 181500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240327 | 181400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240327 | 181300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240327 | 181200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240327 | 181100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240327 | 181000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240327 | 180900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240327 | 180800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240327 | 180700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240327 | 180600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240327 | 180500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240327 | 180400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 123 | 20240327 | 180300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240327 | 180200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240327 | 180100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240327 | 180000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240327 | 175900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240327 | 175800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240327 | 175700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240327 | 175600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240327 | 175500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240327 | 175400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240327 | 175300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240327 | 175200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240327 | 175100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240327 | 175000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240327 | 174900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240327 | 174800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240327 | 174700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240327 | 174600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240327 | 174500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240327 | 174400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240327 | 174300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240327 | 174200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240327 | 174100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240327 | 174000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240327 | 173900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240327 | 173800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240327 | 173700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240327 | 173600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240327 | 173500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240327 | 173400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 153 | 20240327 | 173300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240327 | 173200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240327 | 173100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240327 | 173000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240327 | 172900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240327 | 172800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240327 | 172700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240327 | 172600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240327 | 172500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240327 | 172400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240327 | 172300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240327 | 172200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240327 | 172100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240327 | 172000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240327 | 171900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240327 | 171800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240327 | 171700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240327 | 171600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240327 | 171500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240327 | 171400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240327 | 171300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240327 | 171200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240327 | 171100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240327 | 171000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240327 | 170900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240327 | 170800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240327 | 170700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240327 | 170600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240327 | 170500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240327 | 170400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 183 | 20240327 | 170300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240327 | 170200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240327 | 170100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240327 | 170000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240327 | 165900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240327 | 165800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240327 | 165700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240327 | 165600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240327 | 165500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240327 | 165400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240327 | 165300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240327 | 165200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240327 | 165100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240327 | 165000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240327 | 164900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240327 | 164800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240327 | 164700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240327 | 164600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240327 | 164500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240327 | 164400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240327 | 164300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240327 | 164200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240327 | 164100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240327 | 164000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240327 | 163900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240327 | 163800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240327 | 163700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240327 | 163600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240327 | 163500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240327 | 163400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 213 | 20240327 | 163300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240327 | 163200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240327 | 163100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20240327 | 163000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20240327 | 162900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240327 | 162800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240327 | 162700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240327 | 162600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240327 | 162500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240327 | 162400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240327 | 162300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20240327 | 162200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240327 | 162100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240327 | 162000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240327 | 161900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20240327 | 161800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20240327 | 161700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20240327 | 161600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20240327 | 161500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20240327 | 161400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20240327 | 161300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20240327 | 161200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20240327 | 161100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20240327 | 161000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20240327 | 160900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20240327 | 160800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20240327 | 160700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20240327 | 160600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20240327 | 160500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20240327 | 160400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 243 | 20240327 | 160300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20240327 | 160200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20240327 | 160100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20240327 | 160000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20240327 | 155900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20240327 | 155800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20240327 | 155700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20240327 | 155600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20240327 | 155500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20240327 | 155400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20240327 | 155300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20240327 | 155200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20240327 | 155100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20240327 | 155000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20240327 | 154900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20240327 | 154800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20240327 | 154700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20240327 | 154600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20240327 | 154500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20240327 | 154400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20240327 | 154300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20240327 | 154200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 265 | 20240327 | 154100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20240327 | 154000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20240327 | 153900 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20240327 | 153800 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20240327 | 153700 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20240327 | 153600 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20240327 | 153500 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20240327 | 153400 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 273 | 20240327 | 153300 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20240327 | 153200 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20240327 | 153100 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20240327 | 153000 | 4784698050 | 38000 | 38000 | 38000 | 38000 | 3250 |
| 277 | 20240327 | 152900 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20240327 | 152800 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20240327 | 152700 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20240327 | 152600 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20240327 | 152500 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20240327 | 152400 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 283 | 20240327 | 152300 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 284 | 20240327 | 152200 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 285 | 20240327 | 152100 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 286 | 20240327 | 152000 | 4661198050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 287 | 20240327 | 151900 | 4661198050 | 38000 | 38000 | 38050 | 37950 | 371 |
| 288 | 20240327 | 151800 | 4647100200 | 37950 | 37850 | 38000 | 37850 | 445 |
| 289 | 20240327 | 151700 | 4630228850 | 37850 | 37750 | 37850 | 37750 | 1454 |
| 290 | 20240327 | 151600 | 4575235850 | 37800 | 37750 | 37800 | 37700 | 1966 |
| 291 | 20240327 | 151500 | 4501004250 | 37700 | 37750 | 37750 | 37700 | 141 |
| 292 | 20240327 | 151400 | 4495685800 | 37700 | 37750 | 37750 | 37700 | 323 |
| 293 | 20240327 | 151300 | 4483506100 | 37700 | 37750 | 37750 | 37700 | 178 |
| 294 | 20240327 | 151200 | 4476790400 | 37700 | 37750 | 37750 | 37700 | 21 |
| 295 | 20240327 | 151100 | 4475998000 | 37700 | 37750 | 37750 | 37700 | 2255 |
| 296 | 20240327 | 151000 | 4390980150 | 37700 | 37700 | 37750 | 37700 | 360 |
| 297 | 20240327 | 150900 | 4377396400 | 37750 | 37750 | 37800 | 37700 | 183 |
| 298 | 20240327 | 150800 | 4370487400 | 37750 | 37750 | 37750 | 37700 | 100 |
| 299 | 20240327 | 150700 | 4366712550 | 37750 | 37800 | 37800 | 37700 | 387 |
| 300 | 20240327 | 150600 | 4352114250 | 37750 | 37750 | 37800 | 37750 | 258 |
| 301 | 20240327 | 150500 | 4342373800 | 37750 | 37750 | 37800 | 37750 | 118 |
| 302 | 20240327 | 150400 | 4337919150 | 37750 | 37750 | 37800 | 37750 | 147 |
| 303 | 20240327 | 150300 | 4332369800 | 37750 | 37750 | 37800 | 37700 | 138 |
| 304 | 20240327 | 150200 | 4327160350 | 37800 | 37750 | 37850 | 37750 | 1599 |
| 305 | 20240327 | 150100 | 4266768300 | 37750 | 37750 | 37800 | 37700 | 630 |
| 306 | 20240327 | 150000 | 4242959800 | 37750 | 37700 | 37800 | 37650 | 5895 |
| 307 | 20240327 | 145900 | 4020694750 | 37650 | 37700 | 37700 | 37650 | 735 |
| 308 | 20240327 | 145800 | 3992989600 | 37700 | 37700 | 37700 | 37700 | 247 |
| 309 | 20240327 | 145700 | 3983677700 | 37700 | 37700 | 37750 | 37700 | 235 |
| 310 | 20240327 | 145600 | 3974816650 | 37700 | 37700 | 37750 | 37700 | 364 |
| 311 | 20240327 | 145500 | 3961092900 | 37700 | 37700 | 37750 | 37700 | 247 |
| 312 | 20240327 | 145400 | 3951779400 | 37700 | 37700 | 37750 | 37700 | 240 |
| 313 | 20240327 | 145300 | 3942730800 | 37700 | 37750 | 37750 | 37700 | 116 |
| 314 | 20240327 | 145200 | 3938356500 | 37700 | 37700 | 37750 | 37700 | 2792 |
| 315 | 20240327 | 145100 | 3833097550 | 37700 | 37700 | 37750 | 37700 | 260 |
| 316 | 20240327 | 145000 | 3823293450 | 37700 | 37700 | 37750 | 37700 | 1402 |
| 317 | 20240327 | 144900 | 3770418150 | 37700 | 37750 | 37750 | 37700 | 2372 |
| 318 | 20240327 | 144800 | 3680895300 | 37750 | 37750 | 37800 | 37750 | 169 |
| 319 | 20240327 | 144700 | 3674514450 | 37750 | 37750 | 37800 | 37750 | 388 |
| 320 | 20240327 | 144600 | 3659858900 | 37750 | 37750 | 37800 | 37750 | 408 |
| 321 | 20240327 | 144500 | 3644454300 | 37750 | 37750 | 37800 | 37750 | 144 |
| 322 | 20240327 | 144400 | 3639017450 | 37750 | 37800 | 37800 | 37750 | 186 |
| 323 | 20240327 | 144300 | 3631994950 | 37750 | 37800 | 37800 | 37750 | 146 |
| 324 | 20240327 | 144200 | 3626481800 | 37750 | 37750 | 37750 | 37750 | 98 |
| 325 | 20240327 | 144100 | 3622782300 | 37750 | 37800 | 37800 | 37750 | 315 |
| 326 | 20240327 | 144000 | 3610884000 | 37750 | 37750 | 37800 | 37750 | 152 |
| 327 | 20240327 | 143900 | 3605145500 | 37750 | 37750 | 37800 | 37750 | 408 |
| 328 | 20240327 | 143800 | 3589727200 | 37750 | 37750 | 37800 | 37750 | 395 |
| 329 | 20240327 | 143700 | 3574808650 | 37750 | 37800 | 37800 | 37750 | 437 |
| 330 | 20240327 | 143600 | 3558296750 | 37800 | 37750 | 37800 | 37750 | 156 |
| 331 | 20240327 | 143500 | 3552404650 | 37750 | 37750 | 37800 | 37750 | 201 |
| 332 | 20240327 | 143400 | 3544814150 | 37750 | 37750 | 37800 | 37750 | 247 |
| 333 | 20240327 | 143300 | 3535488550 | 37750 | 37800 | 37800 | 37750 | 135 |
| 334 | 20240327 | 143200 | 3530391700 | 37750 | 37750 | 37800 | 37750 | 128 |
| 335 | 20240327 | 143100 | 3525558600 | 37800 | 37800 | 37800 | 37750 | 330 |
| 336 | 20240327 | 143000 | 3513093150 | 37750 | 37800 | 37800 | 37750 | 209 |
| 337 | 20240327 | 142900 | 3505201750 | 37750 | 37750 | 37800 | 37750 | 194 |
| 338 | 20240327 | 142800 | 3497876850 | 37750 | 37750 | 37800 | 37750 | 284 |
| 339 | 20240327 | 142700 | 3487155300 | 37750 | 37750 | 37800 | 37750 | 201 |
| 340 | 20240327 | 142600 | 3479565250 | 37800 | 37750 | 37800 | 37750 | 176 |
| 341 | 20240327 | 142500 | 3472919800 | 37750 | 37800 | 37800 | 37750 | 338 |
| 342 | 20240327 | 142400 | 3460147900 | 37800 | 37800 | 37800 | 37750 | 339 |
| 343 | 20240327 | 142300 | 3447334700 | 37800 | 37800 | 37850 | 37750 | 345 |
| 344 | 20240327 | 142200 | 3434293800 | 37750 | 37800 | 37850 | 37750 | 682 |
| 345 | 20240327 | 142100 | 3408513500 | 37800 | 37800 | 37850 | 37800 | 252 |
| 346 | 20240327 | 142000 | 3398986900 | 37800 | 37800 | 37850 | 37800 | 390 |
| 347 | 20240327 | 141900 | 3384242700 | 37800 | 37800 | 37800 | 37800 | 156 |
| 348 | 20240327 | 141800 | 3378345900 | 37850 | 37800 | 37850 | 37800 | 219 |
| 349 | 20240327 | 141700 | 3370065550 | 37800 | 37800 | 37850 | 37800 | 186 |
| 350 | 20240327 | 141600 | 3363033750 | 37800 | 37800 | 37850 | 37800 | 131 |
| 351 | 20240327 | 141500 | 3358080400 | 37800 | 37800 | 37850 | 37800 | 160 |
| 352 | 20240327 | 141400 | 3352032150 | 37850 | 37850 | 37900 | 37800 | 111 |
| 353 | 20240327 | 141300 | 3347830600 | 37850 | 37800 | 37850 | 37800 | 307 |
| 354 | 20240327 | 141200 | 3336215500 | 37800 | 37850 | 37900 | 37800 | 237 |
| 355 | 20240327 | 141100 | 3327248100 | 37850 | 37850 | 37900 | 37850 | 217 |
| 356 | 20240327 | 141000 | 3319032950 | 37900 | 37800 | 37900 | 37800 | 277 |
| 357 | 20240327 | 140900 | 3308549200 | 37850 | 37800 | 37850 | 37800 | 400 |
| 358 | 20240327 | 140800 | 3293412850 | 37850 | 37900 | 37900 | 37850 | 151 |
| 359 | 20240327 | 140700 | 3287697400 | 37900 | 37850 | 37900 | 37850 | 124 |
| 360 | 20240327 | 140600 | 3283001750 | 37850 | 37850 | 37900 | 37850 | 114 |
| 361 | 20240327 | 140500 | 3278686000 | 37850 | 37900 | 37900 | 37850 | 732 |
| 362 | 20240327 | 140400 | 3250969900 | 37900 | 37900 | 37950 | 37900 | 127 |
| 363 | 20240327 | 140300 | 3246154650 | 37900 | 37900 | 37950 | 37900 | 126 |
| 364 | 20240327 | 140200 | 3241378950 | 37900 | 37900 | 37950 | 37900 | 216 |
| 365 | 20240327 | 140100 | 3233189700 | 37950 | 37900 | 37950 | 37900 | 139 |
| 366 | 20240327 | 140000 | 3227920600 | 37900 | 37900 | 37950 | 37900 | 93 |
| 367 | 20240327 | 135900 | 3224394500 | 37900 | 37900 | 37950 | 37900 | 97 |
| 368 | 20240327 | 135800 | 3220717650 | 37900 | 37900 | 37900 | 37900 | 114 |
| 369 | 20240327 | 135700 | 3216397050 | 37950 | 37900 | 37950 | 37900 | 115 |
| 370 | 20240327 | 135600 | 3212035700 | 37950 | 37900 | 37950 | 37900 | 70 |
| 371 | 20240327 | 135500 | 3209381850 | 37900 | 37900 | 37950 | 37900 | 195 |
| 372 | 20240327 | 135400 | 3201989950 | 37900 | 37900 | 37950 | 37900 | 54 |
| 373 | 20240327 | 135300 | 3199942650 | 37900 | 37900 | 37950 | 37900 | 117 |
| 374 | 20240327 | 135200 | 3195507150 | 37900 | 37900 | 37950 | 37900 | 315 |
| 375 | 20240327 | 135100 | 3183567200 | 37950 | 37950 | 37950 | 37900 | 29 |
| 376 | 20240327 | 135000 | 3182467550 | 37950 | 37900 | 37950 | 37900 | 276 |
| 377 | 20240327 | 134900 | 3172006050 | 37950 | 37950 | 38000 | 37900 | 214 |
| 378 | 20240327 | 134800 | 3163886250 | 38000 | 37950 | 38000 | 37950 | 162 |
| 379 | 20240327 | 134700 | 3157736900 | 37950 | 37950 | 38000 | 37950 | 403 |
| 380 | 20240327 | 134600 | 3142441200 | 37950 | 37950 | 38000 | 37950 | 146 |
| 381 | 20240327 | 134500 | 3136899250 | 38000 | 38000 | 38000 | 37950 | 128 |
| 382 | 20240327 | 134400 | 3132040650 | 37950 | 38000 | 38000 | 37950 | 148 |
| 383 | 20240327 | 134300 | 3126422900 | 37950 | 37950 | 37950 | 37950 | 144 |
| 384 | 20240327 | 134200 | 3120958100 | 38000 | 37950 | 38000 | 37950 | 436 |
| 385 | 20240327 | 134100 | 3104410200 | 37950 | 37950 | 38000 | 37950 | 91 |
| 386 | 20240327 | 134000 | 3100955600 | 38000 | 38000 | 38000 | 37950 | 42 |
| 387 | 20240327 | 133900 | 3099360550 | 37950 | 38000 | 38000 | 37950 | 165 |
| 388 | 20240327 | 133800 | 3093094550 | 37950 | 38000 | 38050 | 37950 | 477 |
| 389 | 20240327 | 133700 | 3074969350 | 38050 | 38000 | 38050 | 38000 | 135 |
| 390 | 20240327 | 133600 | 3069835450 | 38000 | 38000 | 38050 | 38000 | 100 |
| 391 | 20240327 | 133500 | 3066035300 | 38000 | 38000 | 38050 | 38000 | 72 |
| 392 | 20240327 | 133400 | 3063298350 | 38000 | 38000 | 38050 | 38000 | 159 |
| 393 | 20240327 | 133300 | 3057253200 | 38050 | 38050 | 38050 | 38000 | 82 |
| 394 | 20240327 | 133200 | 3054136650 | 38000 | 38000 | 38050 | 38000 | 79 |
| 395 | 20240327 | 133100 | 3051132550 | 38000 | 38000 | 38050 | 38000 | 51 |
| 396 | 20240327 | 133000 | 3049194200 | 38050 | 38000 | 38050 | 38000 | 61 |
| 397 | 20240327 | 132900 | 3046874200 | 38000 | 38050 | 38050 | 38000 | 481 |
| 398 | 20240327 | 132800 | 3028576650 | 38000 | 38000 | 38050 | 37950 | 1529 |
| 399 | 20240327 | 132700 | 2970472700 | 38000 | 37950 | 38000 | 37950 | 109 |
| 400 | 20240327 | 132600 | 2966334050 | 37950 | 37950 | 38000 | 37950 | 195 |
| 401 | 20240327 | 132500 | 2958933650 | 38000 | 37950 | 38000 | 37950 | 110 |
| 402 | 20240327 | 132400 | 2954756300 | 37950 | 37950 | 38000 | 37950 | 28 |
| 403 | 20240327 | 132300 | 2953692600 | 37950 | 37950 | 38000 | 37950 | 235 |
| 404 | 20240327 | 132200 | 2944772550 | 37950 | 37950 | 38000 | 37950 | 114 |
| 405 | 20240327 | 132100 | 2940444900 | 37950 | 38000 | 38000 | 37950 | 48 |
| 406 | 20240327 | 132000 | 2938622150 | 38000 | 37900 | 38000 | 37900 | 507 |
| 407 | 20240327 | 131900 | 2919383250 | 37900 | 37950 | 37950 | 37900 | 16 |
| 408 | 20240327 | 131800 | 2918776500 | 37900 | 37950 | 37950 | 37900 | 364 |
| 409 | 20240327 | 131700 | 2904968700 | 38000 | 38000 | 38000 | 37950 | 37 |
| 410 | 20240327 | 131600 | 2903563300 | 37950 | 38000 | 38000 | 37950 | 166 |
| 411 | 20240327 | 131500 | 2897259200 | 37950 | 37750 | 37950 | 37750 | 4754 |
| 412 | 20240327 | 131400 | 2717470400 | 37750 | 37750 | 37800 | 37750 | 123 |
| 413 | 20240327 | 131300 | 2712825650 | 37750 | 37750 | 37800 | 37750 | 105 |
| 414 | 20240327 | 131200 | 2708861050 | 37800 | 37750 | 37800 | 37750 | 57 |
| 415 | 20240327 | 131100 | 2706708100 | 37750 | 37750 | 37800 | 37750 | 78 |
| 416 | 20240327 | 131000 | 2703761600 | 37750 | 37750 | 37800 | 37750 | 188 |
| 417 | 20240327 | 130900 | 2696664350 | 37800 | 37750 | 37800 | 37750 | 592 |
| 418 | 20240327 | 130800 | 2674315050 | 37750 | 37750 | 37800 | 37750 | 326 |
| 419 | 20240327 | 130700 | 2662007950 | 37750 | 37750 | 37800 | 37750 | 218 |
| 420 | 20240327 | 130600 | 2653776050 | 37800 | 37750 | 37800 | 37750 | 84 |
| 421 | 20240327 | 130500 | 2650604250 | 37750 | 37750 | 37750 | 37750 | 96 |
| 422 | 20240327 | 130400 | 2646980250 | 37800 | 37750 | 37800 | 37750 | 106 |
| 423 | 20240327 | 130300 | 2642976800 | 37750 | 37750 | 37750 | 37750 | 422 |
| 424 | 20240327 | 130200 | 2627046300 | 37750 | 37750 | 37800 | 37750 | 108 |
| 425 | 20240327 | 130100 | 2622967200 | 37750 | 37750 | 37800 | 37750 | 188 |
| 426 | 20240327 | 130000 | 2615869200 | 37800 | 37750 | 37800 | 37750 | 150 |
| 427 | 20240327 | 125900 | 2610205500 | 37750 | 37750 | 37800 | 37750 | 121 |
| 428 | 20240327 | 125800 | 2605637150 | 37750 | 37800 | 37800 | 37750 | 83 |
| 429 | 20240327 | 125700 | 2602502300 | 37750 | 37750 | 37800 | 37750 | 140 |
| 430 | 20240327 | 125600 | 2597216300 | 37750 | 37750 | 37800 | 37750 | 145 |
| 431 | 20240327 | 125500 | 2591742050 | 37800 | 37750 | 37800 | 37750 | 94 |
| 432 | 20240327 | 125400 | 2588191900 | 37750 | 37750 | 37800 | 37750 | 124 |
| 433 | 20240327 | 125300 | 2583510400 | 37750 | 37750 | 37800 | 37750 | 125 |
| 434 | 20240327 | 125200 | 2578790500 | 37800 | 37750 | 37800 | 37750 | 181 |
| 435 | 20240327 | 125100 | 2571956500 | 37800 | 37750 | 37800 | 37750 | 158 |
| 436 | 20240327 | 125000 | 2565990350 | 37750 | 37800 | 37800 | 37750 | 119 |
| 437 | 20240327 | 124900 | 2561497450 | 37750 | 37750 | 37800 | 37750 | 523 |
| 438 | 20240327 | 124800 | 2541753700 | 37750 | 37750 | 37800 | 37750 | 246 |
| 439 | 20240327 | 124700 | 2532466000 | 37750 | 37750 | 37800 | 37750 | 155 |
| 440 | 20240327 | 124600 | 2526612400 | 37750 | 37750 | 37800 | 37750 | 324 |
| 441 | 20240327 | 124500 | 2514380150 | 37750 | 37750 | 37750 | 37750 | 66 |
| 442 | 20240327 | 124400 | 2511888650 | 37750 | 37800 | 37800 | 37750 | 144 |
| 443 | 20240327 | 124300 | 2506450500 | 37750 | 37750 | 37750 | 37750 | 88 |
| 444 | 20240327 | 124200 | 2503128500 | 37800 | 37800 | 37800 | 37750 | 83 |
| 445 | 20240327 | 124100 | 2499993700 | 37800 | 37800 | 37800 | 37750 | 127 |
| 446 | 20240327 | 124000 | 2495197750 | 37800 | 37800 | 37800 | 37750 | 385 |
| 447 | 20240327 | 123900 | 2480647250 | 37750 | 37800 | 37800 | 37750 | 1095 |
| 448 | 20240327 | 123800 | 2439257850 | 37800 | 37800 | 37800 | 37750 | 141 |
| 449 | 20240327 | 123700 | 2433933550 | 37800 | 37750 | 37800 | 37750 | 114 |
| 450 | 20240327 | 123600 | 2429627400 | 37800 | 37750 | 37800 | 37750 | 52 |
| 451 | 20240327 | 123500 | 2427663150 | 37800 | 37750 | 37800 | 37750 | 74 |
| 452 | 20240327 | 123400 | 2424867850 | 37800 | 37750 | 37800 | 37750 | 127 |
| 453 | 20240327 | 123300 | 2420072500 | 37750 | 37800 | 37800 | 37750 | 72 |
| 454 | 20240327 | 123200 | 2417352300 | 37800 | 37750 | 37800 | 37750 | 173 |
| 455 | 20240327 | 123100 | 2410818150 | 37750 | 37750 | 37800 | 37750 | 97 |
| 456 | 20240327 | 123000 | 2407156300 | 37750 | 37800 | 37800 | 37750 | 66 |
| 457 | 20240327 | 122900 | 2404662950 | 37750 | 37750 | 37800 | 37750 | 70 |
| 458 | 20240327 | 122800 | 2402019200 | 37750 | 37800 | 37800 | 37750 | 153 |
| 459 | 20240327 | 122700 | 2396241300 | 37750 | 37750 | 37800 | 37750 | 52 |
| 460 | 20240327 | 122600 | 2394277600 | 37750 | 37750 | 37800 | 37750 | 235 |
| 461 | 20240327 | 122500 | 2385403550 | 37750 | 37750 | 37800 | 37750 | 128 |
| 462 | 20240327 | 122400 | 2380569450 | 37750 | 37750 | 37800 | 37750 | 190 |
| 463 | 20240327 | 122300 | 2373396850 | 37750 | 37800 | 37800 | 37750 | 277 |
| 464 | 20240327 | 122200 | 2362937800 | 37750 | 37750 | 37800 | 37750 | 54 |
| 465 | 20240327 | 122100 | 2360898500 | 37750 | 37700 | 37800 | 37700 | 281 |
| 466 | 20240327 | 122000 | 2350290850 | 37750 | 37700 | 37750 | 37700 | 81 |
| 467 | 20240327 | 121900 | 2347234350 | 37700 | 37700 | 37750 | 37700 | 33 |
| 468 | 20240327 | 121800 | 2345989400 | 37750 | 37750 | 37750 | 37700 | 232 |
| 469 | 20240327 | 121700 | 2337234650 | 37700 | 37750 | 37750 | 37700 | 56 |
| 470 | 20240327 | 121600 | 2335121800 | 37750 | 37750 | 37750 | 37700 | 518 |
| 471 | 20240327 | 121500 | 2315567600 | 37700 | 37750 | 37750 | 37700 | 268 |
| 472 | 20240327 | 121400 | 2305454400 | 37750 | 37750 | 37750 | 37700 | 113 |
| 473 | 20240327 | 121300 | 2301192700 | 37750 | 37750 | 37750 | 37700 | 129 |
| 474 | 20240327 | 121200 | 2296326150 | 37700 | 37700 | 37750 | 37700 | 215 |
| 475 | 20240327 | 121100 | 2288217100 | 37750 | 37750 | 37750 | 37700 | 416 |
| 476 | 20240327 | 121000 | 2272514800 | 37700 | 37700 | 37750 | 37700 | 76 |
| 477 | 20240327 | 120900 | 2269647300 | 37700 | 37700 | 37750 | 37700 | 129 |
| 478 | 20240327 | 120800 | 2264782900 | 37700 | 37750 | 37750 | 37700 | 148 |
| 479 | 20240327 | 120700 | 2259199200 | 37750 | 37750 | 37800 | 37750 | 97 |
| 480 | 20240327 | 120600 | 2255536200 | 37750 | 37750 | 37800 | 37750 | 301 |
| 481 | 20240327 | 120500 | 2244171650 | 37800 | 37800 | 37800 | 37750 | 249 |
| 482 | 20240327 | 120400 | 2234770250 | 37750 | 37750 | 37800 | 37750 | 67 |
| 483 | 20240327 | 120300 | 2232240650 | 37750 | 37800 | 37800 | 37750 | 106 |
| 484 | 20240327 | 120200 | 2228237500 | 37750 | 37750 | 37800 | 37750 | 156 |
| 485 | 20240327 | 120100 | 2222347150 | 37750 | 37800 | 37800 | 37750 | 75 |
| 486 | 20240327 | 120000 | 2219515050 | 37800 | 37800 | 37800 | 37750 | 102 |
| 487 | 20240327 | 115900 | 2215662000 | 37750 | 37750 | 37800 | 37750 | 121 |
| 488 | 20240327 | 115800 | 2211094100 | 37750 | 37800 | 37800 | 37750 | 366 |
| 489 | 20240327 | 115700 | 2197275050 | 37750 | 37800 | 37800 | 37750 | 89 |
| 490 | 20240327 | 115600 | 2193915000 | 37750 | 37750 | 37800 | 37750 | 134 |
| 491 | 20240327 | 115500 | 2188855950 | 37750 | 37750 | 37800 | 37750 | 110 |
| 492 | 20240327 | 115400 | 2184701200 | 37750 | 37750 | 37800 | 37750 | 151 |
| 493 | 20240327 | 115300 | 2178999850 | 37800 | 37750 | 37800 | 37750 | 133 |
| 494 | 20240327 | 115200 | 2173976500 | 37750 | 37750 | 37800 | 37750 | 106 |
| 495 | 20240327 | 115100 | 2169974000 | 37750 | 37800 | 37800 | 37750 | 725 |
| 496 | 20240327 | 115000 | 2142602350 | 37800 | 37800 | 37800 | 37750 | 84 |
| 497 | 20240327 | 114900 | 2139430350 | 37750 | 37800 | 37800 | 37750 | 128 |
| 498 | 20240327 | 114800 | 2134596800 | 37800 | 37750 | 37800 | 37750 | 553 |
| 499 | 20240327 | 114700 | 2113718750 | 37750 | 37750 | 37750 | 37750 | 32 |
| 500 | 20240327 | 114600 | 2112510750 | 37750 | 37750 | 37800 | 37750 | 224 |
| 501 | 20240327 | 114500 | 2104053100 | 37750 | 37800 | 37800 | 37750 | 142 |
| 502 | 20240327 | 114400 | 2098692350 | 37750 | 37800 | 37800 | 37750 | 68 |
| 503 | 20240327 | 114300 | 2096123600 | 37800 | 37750 | 37800 | 37750 | 477 |
| 504 | 20240327 | 114200 | 2078113850 | 37800 | 37750 | 37800 | 37750 | 37 |
| 505 | 20240327 | 114100 | 2076715700 | 37800 | 37750 | 37800 | 37750 | 45 |
| 506 | 20240327 | 114000 | 2075016400 | 37750 | 37750 | 37750 | 37750 | 173 |
| 507 | 20240327 | 113900 | 2068485650 | 37750 | 37800 | 37800 | 37750 | 118 |
| 508 | 20240327 | 113800 | 2064028000 | 37750 | 37800 | 37800 | 37750 | 33 |
| 509 | 20240327 | 113700 | 2062780850 | 37750 | 37800 | 37800 | 37750 | 125 |
| 510 | 20240327 | 113600 | 2058057800 | 37800 | 37750 | 37850 | 37750 | 287 |
| 511 | 20240327 | 113500 | 2047212300 | 37800 | 37750 | 37800 | 37750 | 57 |
| 512 | 20240327 | 113400 | 2045058800 | 37750 | 37750 | 37800 | 37750 | 61 |
| 513 | 20240327 | 113300 | 2042755450 | 37750 | 37800 | 37850 | 37750 | 759 |
| 514 | 20240327 | 113200 | 2014066700 | 37800 | 37800 | 37850 | 37800 | 54 |
| 515 | 20240327 | 113100 | 2012023600 | 37850 | 37800 | 37850 | 37800 | 366 |
| 516 | 20240327 | 113000 | 1998188700 | 37750 | 37800 | 37800 | 37750 | 106 |
| 517 | 20240327 | 112900 | 1994185800 | 37800 | 37800 | 37800 | 37750 | 141 |
| 518 | 20240327 | 112800 | 1988856050 | 37800 | 37750 | 37850 | 37750 | 55 |
| 519 | 20240327 | 112700 | 1986776300 | 37800 | 37850 | 37850 | 37750 | 376 |
| 520 | 20240327 | 112600 | 1972563350 | 37800 | 37800 | 37850 | 37800 | 64 |
| 521 | 20240327 | 112500 | 1970143700 | 37850 | 37850 | 37850 | 37800 | 50 |
| 522 | 20240327 | 112400 | 1968252550 | 37850 | 37800 | 37850 | 37800 | 51 |
| 523 | 20240327 | 112300 | 1966323800 | 37850 | 37750 | 37850 | 37750 | 677 |
| 524 | 20240327 | 112200 | 1940729800 | 37750 | 37750 | 37800 | 37750 | 87 |
| 525 | 20240327 | 112100 | 1937444950 | 37750 | 37750 | 37800 | 37700 | 336 |
| 526 | 20240327 | 112000 | 1924760050 | 37700 | 37700 | 37750 | 37700 | 686 |
| 527 | 20240327 | 111900 | 1898867700 | 37700 | 37750 | 37750 | 37700 | 132 |
| 528 | 20240327 | 111800 | 1893885200 | 37750 | 37750 | 37750 | 37700 | 81 |
| 529 | 20240327 | 111700 | 1890828100 | 37700 | 37700 | 37750 | 37700 | 102 |
| 530 | 20240327 | 111600 | 1886982200 | 37700 | 37700 | 37750 | 37700 | 33 |
| 531 | 20240327 | 111500 | 1885736650 | 37750 | 37700 | 37750 | 37700 | 125 |
| 532 | 20240327 | 111400 | 1881019000 | 37700 | 37750 | 37750 | 37700 | 356 |
| 533 | 20240327 | 111300 | 1867596550 | 37750 | 37750 | 37750 | 37700 | 304 |
| 534 | 20240327 | 111200 | 1856121300 | 37750 | 37750 | 37750 | 37700 | 251 |
| 535 | 20240327 | 111100 | 1846654850 | 37750 | 37700 | 37750 | 37700 | 151 |
| 536 | 20240327 | 111000 | 1840960250 | 37700 | 37750 | 37750 | 37700 | 281 |
| 537 | 20240327 | 110900 | 1830354900 | 37750 | 37750 | 37750 | 37650 | 89 |
| 538 | 20240327 | 110800 | 1826999750 | 37700 | 37650 | 37700 | 37650 | 379 |
| 539 | 20240327 | 110700 | 1812715850 | 37650 | 37700 | 37700 | 37650 | 85 |
| 540 | 20240327 | 110600 | 1809514500 | 37700 | 37700 | 37700 | 37650 | 503 |
| 541 | 20240327 | 110500 | 1790554800 | 37650 | 37700 | 37700 | 37650 | 67 |
| 542 | 20240327 | 110400 | 1788031100 | 37700 | 37650 | 37700 | 37650 | 281 |
| 543 | 20240327 | 110300 | 1777450500 | 37650 | 37700 | 37700 | 37650 | 71 |
| 544 | 20240327 | 110200 | 1774774350 | 37650 | 37650 | 37700 | 37650 | 157 |
| 545 | 20240327 | 110100 | 1768857600 | 37700 | 37700 | 37750 | 37650 | 1109 |
| 546 | 20240327 | 110000 | 1727048150 | 37750 | 37750 | 37750 | 37700 | 77 |
| 547 | 20240327 | 105900 | 1724141800 | 37750 | 37700 | 37750 | 37700 | 41 |
| 548 | 20240327 | 105800 | 1722595500 | 37750 | 37700 | 37750 | 37700 | 236 |
| 549 | 20240327 | 105700 | 1713688500 | 37750 | 37750 | 37800 | 37700 | 246 |
| 550 | 20240327 | 105600 | 1704405900 | 37800 | 37750 | 37800 | 37750 | 134 |
| 551 | 20240327 | 105500 | 1699347300 | 37750 | 37700 | 37750 | 37650 | 267 |
| 552 | 20240327 | 105400 | 1689274750 | 37650 | 37700 | 37700 | 37650 | 111 |
| 553 | 20240327 | 105300 | 1685094900 | 37650 | 37650 | 37700 | 37650 | 103 |
| 554 | 20240327 | 105200 | 1681213150 | 37700 | 37650 | 37700 | 37600 | 260 |
| 555 | 20240327 | 105100 | 1671417900 | 37650 | 37650 | 37650 | 37600 | 263 |
| 556 | 20240327 | 105000 | 1661520250 | 37650 | 37650 | 37650 | 37600 | 1450 |
| 557 | 20240327 | 104900 | 1606934200 | 37650 | 37700 | 37700 | 37600 | 1298 |
| 558 | 20240327 | 104800 | 1558065000 | 37700 | 37800 | 37800 | 37650 | 2262 |
| 559 | 20240327 | 104700 | 1472769600 | 37800 | 37750 | 37800 | 37750 | 81 |
| 560 | 20240327 | 104600 | 1469709750 | 37800 | 37800 | 37850 | 37800 | 601 |
| 561 | 20240327 | 104500 | 1446991100 | 37800 | 37800 | 37850 | 37800 | 288 |
| 562 | 20240327 | 104400 | 1436104650 | 37800 | 37800 | 37850 | 37800 | 293 |
| 563 | 20240327 | 104300 | 1425021150 | 37850 | 37900 | 37900 | 37850 | 121 |
| 564 | 20240327 | 104200 | 1420439500 | 37850 | 37850 | 37850 | 37800 | 72 |
| 565 | 20240327 | 104100 | 1417714900 | 37800 | 37800 | 37850 | 37800 | 319 |
| 566 | 20240327 | 104000 | 1405651500 | 37850 | 37850 | 37850 | 37800 | 461 |
| 567 | 20240327 | 103900 | 1388220000 | 37800 | 37900 | 37900 | 37800 | 263 |
| 568 | 20240327 | 103800 | 1378263750 | 37900 | 37850 | 37900 | 37850 | 142 |
| 569 | 20240327 | 103700 | 1372888000 | 37850 | 37950 | 37950 | 37850 | 270 |
| 570 | 20240327 | 103600 | 1362652350 | 37900 | 37950 | 38000 | 37900 | 398 |
| 571 | 20240327 | 103500 | 1347548800 | 38000 | 37950 | 38000 | 37950 | 193 |
| 572 | 20240327 | 103400 | 1340223050 | 38000 | 38000 | 38000 | 38000 | 46 |
| 573 | 20240327 | 103300 | 1338475050 | 37950 | 37950 | 38000 | 37950 | 107 |
| 574 | 20240327 | 103200 | 1334412150 | 37950 | 37950 | 38000 | 37950 | 116 |
| 575 | 20240327 | 103100 | 1330008100 | 38000 | 37950 | 38000 | 37950 | 213 |
| 576 | 20240327 | 103000 | 1321922850 | 37950 | 37950 | 38000 | 37950 | 534 |
| 577 | 20240327 | 102900 | 1301657450 | 37950 | 37900 | 37950 | 37900 | 354 |
| 578 | 20240327 | 102800 | 1288238550 | 37950 | 37900 | 37950 | 37900 | 97 |
| 579 | 20240327 | 102700 | 1284559100 | 37950 | 37950 | 37950 | 37950 | 106 |
| 580 | 20240327 | 102600 | 1280536400 | 38000 | 37950 | 38000 | 37900 | 76 |
| 581 | 20240327 | 102500 | 1277651600 | 37950 | 37900 | 37950 | 37900 | 128 |
| 582 | 20240327 | 102400 | 1272798650 | 37900 | 37950 | 37950 | 37900 | 191 |
| 583 | 20240327 | 102300 | 1265553950 | 37900 | 37900 | 37950 | 37900 | 88 |
| 584 | 20240327 | 102200 | 1262217000 | 37900 | 37950 | 37950 | 37900 | 58 |
| 585 | 20240327 | 102100 | 1260017750 | 37950 | 38000 | 38000 | 37950 | 16 |
| 586 | 20240327 | 102000 | 1259410450 | 38000 | 37950 | 38000 | 37950 | 157 |
| 587 | 20240327 | 101900 | 1253445000 | 37950 | 37900 | 37950 | 37900 | 148 |
| 588 | 20240327 | 101800 | 1247830950 | 37900 | 37950 | 38000 | 37900 | 734 |
| 589 | 20240327 | 101700 | 1220011750 | 37950 | 37950 | 37950 | 37900 | 261 |
| 590 | 20240327 | 101600 | 1210107850 | 38000 | 37900 | 38000 | 37900 | 85 |
| 591 | 20240327 | 101500 | 1206882550 | 37950 | 38000 | 38000 | 37900 | 46 |
| 592 | 20240327 | 101400 | 1205137150 | 37950 | 37950 | 38000 | 37900 | 82 |
| 593 | 20240327 | 101300 | 1202024050 | 38000 | 37950 | 38000 | 37950 | 80 |
| 594 | 20240327 | 101200 | 1198987950 | 38000 | 37950 | 38000 | 37950 | 23 |
| 595 | 20240327 | 101100 | 1198114550 | 38050 | 38000 | 38050 | 37900 | 652 |
| 596 | 20240327 | 101000 | 1173381300 | 38000 | 38000 | 38000 | 38000 | 40 |
| 597 | 20240327 | 100900 | 1171861300 | 37950 | 38050 | 38050 | 37950 | 36 |
| 598 | 20240327 | 100800 | 1170492950 | 38000 | 37950 | 38000 | 37950 | 112 |
| 599 | 20240327 | 100700 | 1166239100 | 38000 | 38000 | 38050 | 38000 | 39 |
| 600 | 20240327 | 100600 | 1164757050 | 38050 | 38000 | 38050 | 37950 | 116 |
| 601 | 20240327 | 100500 | 1160348800 | 38100 | 38100 | 38100 | 38000 | 21 |
| 602 | 20240327 | 100400 | 1159549450 | 38050 | 38050 | 38150 | 38050 | 1656 |
| 603 | 20240327 | 100300 | 1096533500 | 38050 | 38050 | 38050 | 38000 | 25 |
| 604 | 20240327 | 100200 | 1095582850 | 38050 | 38000 | 38050 | 37950 | 357 |
| 605 | 20240327 | 100100 | 1082019250 | 38050 | 37950 | 38050 | 37950 | 595 |
| 606 | 20240327 | 100000 | 1059421350 | 37950 | 37950 | 37950 | 37900 | 292 |
| 607 | 20240327 | 095900 | 1048348650 | 37900 | 37950 | 38000 | 37900 | 324 |
| 608 | 20240327 | 095800 | 1036051900 | 38000 | 38000 | 38000 | 37950 | 40 |
| 609 | 20240327 | 095700 | 1034532150 | 38000 | 38000 | 38000 | 37950 | 438 |
| 610 | 20240327 | 095600 | 1017909400 | 38000 | 38000 | 38000 | 37950 | 164 |
| 611 | 20240327 | 095500 | 1011679700 | 38000 | 38000 | 38000 | 38000 | 223 |
| 612 | 20240327 | 095400 | 1003205700 | 38050 | 38050 | 38050 | 38050 | 19 |
| 613 | 20240327 | 095300 | 1002482750 | 38050 | 38100 | 38100 | 38050 | 44 |
| 614 | 20240327 | 095200 | 1000808400 | 38000 | 38100 | 38150 | 38000 | 298 |
| 615 | 20240327 | 095100 | 989467300 | 38100 | 38150 | 38150 | 38100 | 167 |
| 616 | 20240327 | 095000 | 983103900 | 38150 | 38150 | 38200 | 38150 | 114 |
| 617 | 20240327 | 094900 | 978754600 | 38200 | 38150 | 38200 | 38100 | 194 |
| 618 | 20240327 | 094800 | 971357100 | 38200 | 38000 | 38200 | 38000 | 439 |
| 619 | 20240327 | 094700 | 954633100 | 38000 | 38000 | 38000 | 37900 | 595 |
| 620 | 20240327 | 094600 | 932023200 | 38000 | 37950 | 38000 | 37950 | 391 |
| 621 | 20240327 | 094500 | 917171500 | 37950 | 37850 | 37950 | 37850 | 373 |
| 622 | 20240327 | 094400 | 903039850 | 37850 | 37850 | 37850 | 37800 | 144 |
| 623 | 20240327 | 094300 | 897589600 | 37850 | 37850 | 37850 | 37850 | 111 |
| 624 | 20240327 | 094200 | 893388250 | 37800 | 37800 | 37850 | 37800 | 153 |
| 625 | 20240327 | 094100 | 887604800 | 37800 | 37800 | 37800 | 37750 | 25 |
| 626 | 20240327 | 094000 | 886660350 | 37700 | 37700 | 37750 | 37700 | 168 |
| 627 | 20240327 | 093900 | 880324250 | 37800 | 37800 | 37800 | 37700 | 245 |
| 628 | 20240327 | 093800 | 871082750 | 37800 | 37650 | 37850 | 37650 | 111 |
| 629 | 20240327 | 093700 | 866902500 | 37800 | 37650 | 37800 | 37600 | 655 |
| 630 | 20240327 | 093600 | 842163250 | 37700 | 37650 | 37700 | 37650 | 797 |
| 631 | 20240327 | 093500 | 812156150 | 37650 | 37600 | 37650 | 37600 | 786 |
| 632 | 20240327 | 093400 | 782599700 | 37600 | 37600 | 37650 | 37600 | 129 |
| 633 | 20240327 | 093300 | 777745150 | 37650 | 37750 | 37750 | 37600 | 2211 |
| 634 | 20240327 | 093200 | 694388650 | 37800 | 37800 | 37800 | 37800 | 1698 |
| 635 | 20240327 | 093100 | 630204250 | 37850 | 37850 | 37850 | 37850 | 27 |
| 636 | 20240327 | 093000 | 629182300 | 37850 | 37900 | 37900 | 37850 | 370 |
| 637 | 20240327 | 092900 | 615177200 | 37900 | 37850 | 37900 | 37850 | 415 |
| 638 | 20240327 | 092800 | 599463050 | 37850 | 37850 | 37850 | 37850 | 101 |
| 639 | 20240327 | 092700 | 595640200 | 37850 | 37800 | 37850 | 37800 | 26 |
| 640 | 20240327 | 092600 | 594657050 | 37850 | 37800 | 37850 | 37800 | 152 |
| 641 | 20240327 | 092500 | 588910450 | 37800 | 37800 | 37800 | 37750 | 1201 |
| 642 | 20240327 | 092400 | 543537650 | 37800 | 37800 | 37850 | 37750 | 139 |
| 643 | 20240327 | 092300 | 538284250 | 37800 | 37800 | 37800 | 37800 | 610 |
| 644 | 20240327 | 092200 | 515226250 | 37800 | 37800 | 37800 | 37800 | 420 |
| 645 | 20240327 | 092100 | 499350250 | 37850 | 37850 | 37850 | 37800 | 141 |
| 646 | 20240327 | 092000 | 494019900 | 37800 | 37800 | 37800 | 37750 | 325 |
| 647 | 20240327 | 091900 | 481744850 | 37800 | 37800 | 37850 | 37750 | 1136 |
| 648 | 20240327 | 091800 | 438802700 | 37800 | 37850 | 37850 | 37800 | 306 |
| 649 | 20240327 | 091700 | 427220650 | 37850 | 37850 | 37850 | 37850 | 368 |
| 650 | 20240327 | 091600 | 413291850 | 37850 | 37900 | 37900 | 37800 | 619 |
| 651 | 20240327 | 091500 | 389861700 | 37900 | 38000 | 38000 | 37900 | 1054 |
| 652 | 20240327 | 091400 | 349872600 | 38000 | 38000 | 38000 | 38000 | 222 |
| 653 | 20240327 | 091300 | 341436600 | 38000 | 37950 | 38050 | 37950 | 283 |
| 654 | 20240327 | 091200 | 330687800 | 37950 | 37950 | 38000 | 37950 | 150 |
| 655 | 20240327 | 091100 | 324990150 | 37950 | 37800 | 38000 | 37800 | 25 |
| 656 | 20240327 | 091000 | 324042850 | 38000 | 37850 | 38000 | 37700 | 1393 |
| 657 | 20240327 | 090900 | 271267200 | 37900 | 37800 | 37900 | 37700 | 969 |
| 658 | 20240327 | 090800 | 234650100 | 37900 | 37800 | 37900 | 37750 | 590 |
| 659 | 20240327 | 090700 | 212344200 | 37800 | 37850 | 37900 | 37700 | 1214 |
| 660 | 20240327 | 090600 | 166477700 | 37850 | 37900 | 38000 | 37850 | 252 |
| 661 | 20240327 | 090500 | 156925650 | 37950 | 37900 | 37950 | 37900 | 180 |
| 662 | 20240327 | 090400 | 150102700 | 37900 | 38050 | 38050 | 37900 | 599 |
| 663 | 20240327 | 090300 | 127357350 | 37950 | 38200 | 38200 | 37950 | 658 |
| 664 | 20240327 | 090200 | 102306500 | 38150 | 38200 | 38200 | 38000 | 700 |
| 665 | 20240327 | 090100 | 75602000 | 38200 | 38100 | 38200 | 38000 | 990 |
| 666 | 20240327 | 090000 | 37859950 | 38150 | 38200 | 38250 | 38100 | 992 |