40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 202300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 3 | 20240327 | 202200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 4 | 20240327 | 202100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 5 | 20240327 | 202000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 6 | 20240327 | 201900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 7 | 20240327 | 201800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 8 | 20240327 | 201700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 9 | 20240327 | 201600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 10 | 20240327 | 201500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 11 | 20240327 | 201400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 12 | 20240327 | 201300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 13 | 20240327 | 201200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 14 | 20240327 | 201100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 15 | 20240327 | 201000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 16 | 20240327 | 200900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 17 | 20240327 | 200800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 18 | 20240327 | 200700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 19 | 20240327 | 200600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 20 | 20240327 | 200500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 21 | 20240327 | 200400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 22 | 20240327 | 200300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 23 | 20240327 | 200200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 24 | 20240327 | 200100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 25 | 20240327 | 200000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 26 | 20240327 | 195900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 27 | 20240327 | 195800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 28 | 20240327 | 195700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 29 | 20240327 | 195600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 30 | 20240327 | 195500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 31 | 20240327 | 195400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 32 | 20240327 | 195300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 33 | 20240327 | 195200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 34 | 20240327 | 195100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 35 | 20240327 | 195000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 36 | 20240327 | 194900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 37 | 20240327 | 194800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 38 | 20240327 | 194700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 39 | 20240327 | 194600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 40 | 20240327 | 194500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 41 | 20240327 | 194400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 42 | 20240327 | 194300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 43 | 20240327 | 194200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 44 | 20240327 | 194100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 45 | 20240327 | 194000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 46 | 20240327 | 193900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 47 | 20240327 | 193800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 48 | 20240327 | 193700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 49 | 20240327 | 193600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 50 | 20240327 | 193500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 51 | 20240327 | 193400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 52 | 20240327 | 193300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 53 | 20240327 | 193200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 54 | 20240327 | 193100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 55 | 20240327 | 193000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 56 | 20240327 | 192900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 57 | 20240327 | 192800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 58 | 20240327 | 192700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 59 | 20240327 | 192600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 60 | 20240327 | 192500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 61 | 20240327 | 192400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 62 | 20240327 | 192300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 63 | 20240327 | 192200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 64 | 20240327 | 192100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 65 | 20240327 | 192000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 66 | 20240327 | 191900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 67 | 20240327 | 191800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 68 | 20240327 | 191700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 69 | 20240327 | 191600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 70 | 20240327 | 191500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 71 | 20240327 | 191400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 72 | 20240327 | 191300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 73 | 20240327 | 191200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 74 | 20240327 | 191100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 75 | 20240327 | 191000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 76 | 20240327 | 190900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 77 | 20240327 | 190800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 78 | 20240327 | 190700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 79 | 20240327 | 190600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 80 | 20240327 | 190500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 81 | 20240327 | 190400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 82 | 20240327 | 190300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 83 | 20240327 | 190200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 84 | 20240327 | 190100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 85 | 20240327 | 190000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 86 | 20240327 | 185900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 87 | 20240327 | 185800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 88 | 20240327 | 185700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 89 | 20240327 | 185600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 90 | 20240327 | 185500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 91 | 20240327 | 185400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 92 | 20240327 | 185300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 93 | 20240327 | 185200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 94 | 20240327 | 185100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 95 | 20240327 | 185000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 96 | 20240327 | 184900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 97 | 20240327 | 184800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 98 | 20240327 | 184700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 99 | 20240327 | 184600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 100 | 20240327 | 184500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 101 | 20240327 | 184400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 102 | 20240327 | 184300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 103 | 20240327 | 184200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 104 | 20240327 | 184100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 105 | 20240327 | 184000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 106 | 20240327 | 183900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 107 | 20240327 | 183800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 108 | 20240327 | 183700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 109 | 20240327 | 183600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 110 | 20240327 | 183500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 111 | 20240327 | 183400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 112 | 20240327 | 183300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 113 | 20240327 | 183200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 114 | 20240327 | 183100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 115 | 20240327 | 183000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 116 | 20240327 | 182900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 117 | 20240327 | 182800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 118 | 20240327 | 182700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 119 | 20240327 | 182600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 120 | 20240327 | 182500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 121 | 20240327 | 182400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 122 | 20240327 | 182300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 123 | 20240327 | 182200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 124 | 20240327 | 182100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 125 | 20240327 | 182000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 126 | 20240327 | 181900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 127 | 20240327 | 181800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 128 | 20240327 | 181700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 129 | 20240327 | 181600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 130 | 20240327 | 181500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 131 | 20240327 | 181400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 132 | 20240327 | 181300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 133 | 20240327 | 181200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 134 | 20240327 | 181100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 135 | 20240327 | 181000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 136 | 20240327 | 180900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 137 | 20240327 | 180800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 138 | 20240327 | 180700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 139 | 20240327 | 180600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 140 | 20240327 | 180500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 141 | 20240327 | 180400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 142 | 20240327 | 180300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 143 | 20240327 | 180200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 144 | 20240327 | 180100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 145 | 20240327 | 180000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 146 | 20240327 | 175900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 147 | 20240327 | 175800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 148 | 20240327 | 175700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 149 | 20240327 | 175600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 150 | 20240327 | 175500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 151 | 20240327 | 175400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 152 | 20240327 | 175300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 153 | 20240327 | 175200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 154 | 20240327 | 175100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 155 | 20240327 | 175000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 156 | 20240327 | 174900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 157 | 20240327 | 174800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 158 | 20240327 | 174700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 159 | 20240327 | 174600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 160 | 20240327 | 174500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 161 | 20240327 | 174400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 162 | 20240327 | 174300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 163 | 20240327 | 174200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 164 | 20240327 | 174100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 165 | 20240327 | 174000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 166 | 20240327 | 173900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 167 | 20240327 | 173800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 168 | 20240327 | 173700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 169 | 20240327 | 173600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 170 | 20240327 | 173500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 171 | 20240327 | 173400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 172 | 20240327 | 173300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 173 | 20240327 | 173200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 174 | 20240327 | 173100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 175 | 20240327 | 173000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 176 | 20240327 | 172900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 177 | 20240327 | 172800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 178 | 20240327 | 172700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 179 | 20240327 | 172600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 180 | 20240327 | 172500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 181 | 20240327 | 172400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 182 | 20240327 | 172300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 183 | 20240327 | 172200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 184 | 20240327 | 172100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 185 | 20240327 | 172000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 186 | 20240327 | 171900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 187 | 20240327 | 171800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 188 | 20240327 | 171700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 189 | 20240327 | 171600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 190 | 20240327 | 171500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 191 | 20240327 | 171400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 192 | 20240327 | 171300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 193 | 20240327 | 171200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 194 | 20240327 | 171100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 195 | 20240327 | 171000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 196 | 20240327 | 170900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 197 | 20240327 | 170800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 198 | 20240327 | 170700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 199 | 20240327 | 170600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 200 | 20240327 | 170500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 201 | 20240327 | 170400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 202 | 20240327 | 170300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 203 | 20240327 | 170200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 204 | 20240327 | 170100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 205 | 20240327 | 170000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 206 | 20240327 | 165900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 207 | 20240327 | 165800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 208 | 20240327 | 165700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 209 | 20240327 | 165600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 210 | 20240327 | 165500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 211 | 20240327 | 165400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 212 | 20240327 | 165300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 213 | 20240327 | 165200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 214 | 20240327 | 165100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 215 | 20240327 | 165000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 216 | 20240327 | 164900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 217 | 20240327 | 164800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 218 | 20240327 | 164700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 219 | 20240327 | 164600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 220 | 20240327 | 164500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 221 | 20240327 | 164400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 222 | 20240327 | 164300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 223 | 20240327 | 164200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 224 | 20240327 | 164100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 225 | 20240327 | 164000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 226 | 20240327 | 163900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 227 | 20240327 | 163800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 228 | 20240327 | 163700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 229 | 20240327 | 163600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 230 | 20240327 | 163500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 231 | 20240327 | 163400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 232 | 20240327 | 163300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 233 | 20240327 | 163200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 234 | 20240327 | 163100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 235 | 20240327 | 163000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 236 | 20240327 | 162900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 237 | 20240327 | 162800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 238 | 20240327 | 162700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 239 | 20240327 | 162600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 240 | 20240327 | 162500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 241 | 20240327 | 162400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 242 | 20240327 | 162300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 243 | 20240327 | 162200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 244 | 20240327 | 162100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 245 | 20240327 | 162000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 246 | 20240327 | 161900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 247 | 20240327 | 161800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 248 | 20240327 | 161700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 249 | 20240327 | 161600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 250 | 20240327 | 161500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 251 | 20240327 | 161400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 252 | 20240327 | 161300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 253 | 20240327 | 161200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 254 | 20240327 | 161100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 255 | 20240327 | 161000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 256 | 20240327 | 160900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 257 | 20240327 | 160800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 258 | 20240327 | 160700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 259 | 20240327 | 160600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 260 | 20240327 | 160500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 261 | 20240327 | 160400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 262 | 20240327 | 160300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 263 | 20240327 | 160200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 264 | 20240327 | 160100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 265 | 20240327 | 160000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 266 | 20240327 | 155900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 267 | 20240327 | 155800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 268 | 20240327 | 155700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 269 | 20240327 | 155600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 270 | 20240327 | 155500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 271 | 20240327 | 155400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 272 | 20240327 | 155300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 273 | 20240327 | 155200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 274 | 20240327 | 155100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 275 | 20240327 | 155000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 276 | 20240327 | 154900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 277 | 20240327 | 154800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 278 | 20240327 | 154700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 279 | 20240327 | 154600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 280 | 20240327 | 154500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 281 | 20240327 | 154400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 282 | 20240327 | 154300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 283 | 20240327 | 154200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 284 | 20240327 | 154100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 285 | 20240327 | 154000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 286 | 20240327 | 153900 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 287 | 20240327 | 153800 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 288 | 20240327 | 153700 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 289 | 20240327 | 153600 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 290 | 20240327 | 153500 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 291 | 20240327 | 153400 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 292 | 20240327 | 153300 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 293 | 20240327 | 153200 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 294 | 20240327 | 153100 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 295 | 20240327 | 153000 | 247015848000 | 278500 | 278500 | 278500 | 278500 | 5658 |
| 296 | 20240327 | 152900 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 297 | 20240327 | 152800 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 298 | 20240327 | 152700 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 299 | 20240327 | 152600 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 300 | 20240327 | 152500 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 301 | 20240327 | 152400 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 302 | 20240327 | 152300 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 303 | 20240327 | 152200 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 304 | 20240327 | 152100 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 305 | 20240327 | 152000 | 245440095000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 306 | 20240327 | 151900 | 245440095000 | 278500 | 278000 | 278500 | 277500 | 977 |
| 307 | 20240327 | 151800 | 245168394500 | 278500 | 279000 | 279000 | 278000 | 2945 |
| 308 | 20240327 | 151700 | 244347985500 | 279000 | 278500 | 279000 | 278500 | 1357 |
| 309 | 20240327 | 151600 | 243969698000 | 278500 | 278000 | 279000 | 277500 | 1529 |
| 310 | 20240327 | 151500 | 243544216000 | 278000 | 278500 | 279000 | 278000 | 1495 |
| 311 | 20240327 | 151400 | 243128137000 | 278000 | 278500 | 279000 | 278000 | 1818 |
| 312 | 20240327 | 151300 | 242622135500 | 278500 | 279000 | 279000 | 278000 | 1370 |
| 313 | 20240327 | 151200 | 242240866500 | 278500 | 278000 | 279000 | 277500 | 3497 |
| 314 | 20240327 | 151100 | 241267492500 | 278000 | 278500 | 278500 | 277000 | 1760 |
| 315 | 20240327 | 151000 | 240778794500 | 278000 | 279000 | 279000 | 278000 | 1359 |
| 316 | 20240327 | 150900 | 240400328500 | 279000 | 278500 | 279000 | 278000 | 1218 |
| 317 | 20240327 | 150800 | 240060845500 | 278500 | 279000 | 279000 | 278000 | 1441 |
| 318 | 20240327 | 150700 | 239659338500 | 278500 | 278500 | 279000 | 278500 | 869 |
| 319 | 20240327 | 150600 | 239417049500 | 279000 | 278500 | 279000 | 278000 | 2091 |
| 320 | 20240327 | 150500 | 238834746500 | 278000 | 278000 | 278500 | 277500 | 3142 |
| 321 | 20240327 | 150400 | 237961309500 | 278000 | 277500 | 278000 | 277000 | 1000 |
| 322 | 20240327 | 150300 | 237683575500 | 277500 | 277500 | 277500 | 277000 | 675 |
| 323 | 20240327 | 150200 | 237496308500 | 277500 | 277000 | 277500 | 277000 | 1375 |
| 324 | 20240327 | 150100 | 237114840000 | 277500 | 277500 | 277500 | 277000 | 1267 |
| 325 | 20240327 | 150000 | 236763395500 | 277000 | 277500 | 277500 | 277000 | 793 |
| 326 | 20240327 | 145900 | 236543429500 | 277000 | 277500 | 277500 | 277000 | 966 |
| 327 | 20240327 | 145800 | 236275502000 | 277500 | 277000 | 277500 | 276500 | 786 |
| 328 | 20240327 | 145700 | 236057606500 | 277000 | 277000 | 277000 | 276500 | 1198 |
| 329 | 20240327 | 145600 | 235725801000 | 277000 | 277000 | 277000 | 276500 | 785 |
| 330 | 20240327 | 145500 | 235508449000 | 277000 | 276500 | 277000 | 276000 | 734 |
| 331 | 20240327 | 145400 | 235305493500 | 276500 | 276500 | 277000 | 276500 | 1098 |
| 332 | 20240327 | 145300 | 235001606500 | 277000 | 276500 | 277000 | 276000 | 687 |
| 333 | 20240327 | 145200 | 234811629500 | 276000 | 276500 | 277000 | 276000 | 1235 |
| 334 | 20240327 | 145100 | 234470038500 | 276500 | 277000 | 277000 | 276500 | 2222 |
| 335 | 20240327 | 145000 | 233854765000 | 277000 | 276000 | 277000 | 276000 | 1050 |
| 336 | 20240327 | 144900 | 233564241500 | 276500 | 276500 | 276500 | 276000 | 735 |
| 337 | 20240327 | 144800 | 233361231000 | 276000 | 276000 | 276500 | 276000 | 483 |
| 338 | 20240327 | 144700 | 233227716000 | 276000 | 276500 | 276500 | 276000 | 1109 |
| 339 | 20240327 | 144600 | 232921338500 | 276500 | 276500 | 276500 | 276000 | 949 |
| 340 | 20240327 | 144500 | 232659093000 | 276500 | 276000 | 276500 | 276000 | 919 |
| 341 | 20240327 | 144400 | 232405064000 | 276500 | 276000 | 276500 | 276000 | 770 |
| 342 | 20240327 | 144300 | 232192240500 | 276000 | 275500 | 276500 | 275500 | 735 |
| 343 | 20240327 | 144200 | 231989228000 | 276000 | 276000 | 276500 | 275500 | 1064 |
| 344 | 20240327 | 144100 | 231695577000 | 275500 | 276000 | 276500 | 275500 | 757 |
| 345 | 20240327 | 144000 | 231486585000 | 276000 | 276500 | 276500 | 275500 | 551 |
| 346 | 20240327 | 143900 | 231334451000 | 276000 | 276000 | 276500 | 275500 | 675 |
| 347 | 20240327 | 143800 | 231148080000 | 276000 | 276500 | 276500 | 275500 | 1031 |
| 348 | 20240327 | 143700 | 230863364500 | 276000 | 276000 | 276500 | 275500 | 1225 |
| 349 | 20240327 | 143600 | 230525201500 | 275500 | 276000 | 276000 | 275500 | 1449 |
| 350 | 20240327 | 143500 | 230125383000 | 275500 | 276000 | 276000 | 275500 | 540 |
| 351 | 20240327 | 143400 | 229976430000 | 275500 | 275500 | 276000 | 275500 | 791 |
| 352 | 20240327 | 143300 | 229758207000 | 275500 | 275500 | 276000 | 275000 | 728 |
| 353 | 20240327 | 143200 | 229557517500 | 276000 | 275500 | 276000 | 275000 | 628 |
| 354 | 20240327 | 143100 | 229384508000 | 275500 | 275500 | 275500 | 274500 | 1340 |
| 355 | 20240327 | 143000 | 229016105500 | 275000 | 276000 | 276000 | 275000 | 656 |
| 356 | 20240327 | 142900 | 228835427000 | 275500 | 276000 | 276000 | 275500 | 788 |
| 357 | 20240327 | 142800 | 228618119000 | 275500 | 275000 | 276000 | 274500 | 2345 |
| 358 | 20240327 | 142700 | 227972361500 | 275000 | 275000 | 275000 | 274500 | 574 |
| 359 | 20240327 | 142600 | 227814574500 | 275000 | 274500 | 275000 | 274500 | 531 |
| 360 | 20240327 | 142500 | 227668682500 | 275000 | 275000 | 275000 | 274000 | 363 |
| 361 | 20240327 | 142400 | 227568944000 | 274500 | 275000 | 275000 | 274500 | 1208 |
| 362 | 20240327 | 142300 | 227237030500 | 274500 | 275000 | 275000 | 274500 | 814 |
| 363 | 20240327 | 142200 | 227013427500 | 275000 | 274000 | 275000 | 274000 | 422 |
| 364 | 20240327 | 142100 | 226897517500 | 274000 | 274500 | 275000 | 274000 | 706 |
| 365 | 20240327 | 142000 | 226703690000 | 274500 | 275000 | 275000 | 274500 | 690 |
| 366 | 20240327 | 141900 | 226514130500 | 274500 | 273500 | 275000 | 273500 | 814 |
| 367 | 20240327 | 141800 | 226290884000 | 274000 | 274500 | 275000 | 273500 | 1246 |
| 368 | 20240327 | 141700 | 225949415000 | 274000 | 274000 | 274500 | 274000 | 531 |
| 369 | 20240327 | 141600 | 225803773000 | 274500 | 274000 | 274500 | 274000 | 433 |
| 370 | 20240327 | 141500 | 225684995000 | 274500 | 274500 | 275000 | 274000 | 1029 |
| 371 | 20240327 | 141400 | 225402803000 | 275000 | 275000 | 275000 | 274500 | 972 |
| 372 | 20240327 | 141300 | 225135802000 | 274500 | 275000 | 275500 | 274500 | 883 |
| 373 | 20240327 | 141200 | 224893003500 | 275000 | 275500 | 275500 | 275000 | 499 |
| 374 | 20240327 | 141100 | 224755715500 | 275000 | 275500 | 275500 | 274500 | 384 |
| 375 | 20240327 | 141000 | 224650004500 | 274500 | 275000 | 275500 | 274500 | 1951 |
| 376 | 20240327 | 140900 | 224113456500 | 275000 | 275000 | 275000 | 274500 | 845 |
| 377 | 20240327 | 140800 | 223881259500 | 275000 | 274500 | 275000 | 274000 | 405 |
| 378 | 20240327 | 140700 | 223770083500 | 274500 | 274500 | 274500 | 274000 | 306 |
| 379 | 20240327 | 140600 | 223686150000 | 274500 | 274000 | 275000 | 273500 | 1192 |
| 380 | 20240327 | 140500 | 223359508500 | 273500 | 274000 | 274500 | 273500 | 1689 |
| 381 | 20240327 | 140400 | 222896534000 | 274000 | 274500 | 275000 | 274000 | 1095 |
| 382 | 20240327 | 140300 | 222595874500 | 274500 | 274500 | 275000 | 274500 | 521 |
| 383 | 20240327 | 140200 | 222452663500 | 274500 | 273500 | 275000 | 273500 | 757 |
| 384 | 20240327 | 140100 | 222244808000 | 273500 | 273000 | 274000 | 272500 | 2065 |
| 385 | 20240327 | 140000 | 221680526500 | 273500 | 275000 | 275000 | 273000 | 2606 |
| 386 | 20240327 | 135900 | 220966026000 | 275000 | 276000 | 276000 | 275000 | 2813 |
| 387 | 20240327 | 135800 | 220191366500 | 276000 | 276000 | 276000 | 275500 | 528 |
| 388 | 20240327 | 135700 | 220045757500 | 276000 | 276000 | 276000 | 275000 | 987 |
| 389 | 20240327 | 135600 | 219773748000 | 275500 | 276500 | 276500 | 275500 | 1928 |
| 390 | 20240327 | 135500 | 219241811500 | 276500 | 277000 | 277000 | 276000 | 1402 |
| 391 | 20240327 | 135400 | 218854110500 | 276500 | 276500 | 277500 | 276500 | 637 |
| 392 | 20240327 | 135300 | 218677754000 | 277000 | 277000 | 277000 | 276500 | 604 |
| 393 | 20240327 | 135200 | 218510541000 | 277000 | 276500 | 277000 | 276500 | 666 |
| 394 | 20240327 | 135100 | 218326262000 | 276500 | 277000 | 277000 | 276500 | 467 |
| 395 | 20240327 | 135000 | 218196930000 | 276500 | 276500 | 277000 | 276500 | 446 |
| 396 | 20240327 | 134900 | 218073470000 | 276500 | 277500 | 277500 | 276500 | 1861 |
| 397 | 20240327 | 134800 | 217557988500 | 277500 | 277500 | 277500 | 277000 | 448 |
| 398 | 20240327 | 134700 | 217433713500 | 277500 | 277000 | 278000 | 277000 | 1198 |
| 399 | 20240327 | 134600 | 217101349500 | 277500 | 277500 | 277500 | 277000 | 835 |
| 400 | 20240327 | 134500 | 216869763000 | 277500 | 278000 | 278000 | 277500 | 1370 |
| 401 | 20240327 | 134400 | 216489506000 | 277500 | 277500 | 278000 | 277500 | 510 |
| 402 | 20240327 | 134300 | 216347861500 | 277500 | 277500 | 278000 | 277500 | 1306 |
| 403 | 20240327 | 134200 | 215985084000 | 277500 | 277000 | 277500 | 277000 | 911 |
| 404 | 20240327 | 134100 | 215732334000 | 277000 | 277500 | 277500 | 277000 | 1103 |
| 405 | 20240327 | 134000 | 215426530000 | 277500 | 277000 | 277500 | 276500 | 1100 |
| 406 | 20240327 | 133900 | 215121866000 | 277000 | 277000 | 277000 | 276500 | 955 |
| 407 | 20240327 | 133800 | 214857648500 | 277000 | 278000 | 278000 | 276500 | 1639 |
| 408 | 20240327 | 133700 | 214403265000 | 278000 | 278000 | 278000 | 277000 | 2236 |
| 409 | 20240327 | 133600 | 213782442000 | 278000 | 277500 | 278000 | 277000 | 2362 |
| 410 | 20240327 | 133500 | 213126904500 | 277500 | 277000 | 277500 | 276500 | 1981 |
| 411 | 20240327 | 133400 | 212578022500 | 277000 | 276500 | 277000 | 276500 | 613 |
| 412 | 20240327 | 133300 | 212408380000 | 277000 | 275500 | 277000 | 275500 | 6065 |
| 413 | 20240327 | 133200 | 210732344000 | 275500 | 275500 | 275500 | 275000 | 698 |
| 414 | 20240327 | 133100 | 210540098000 | 275500 | 275500 | 276000 | 275000 | 829 |
| 415 | 20240327 | 133000 | 210311876000 | 276000 | 276000 | 276000 | 275500 | 270 |
| 416 | 20240327 | 132900 | 210237398000 | 276000 | 275500 | 276000 | 275000 | 500 |
| 417 | 20240327 | 132800 | 210099622500 | 275500 | 275500 | 275500 | 275000 | 806 |
| 418 | 20240327 | 132700 | 209877584000 | 275000 | 275500 | 276000 | 275000 | 540 |
| 419 | 20240327 | 132600 | 209728783500 | 275500 | 276000 | 276000 | 275500 | 663 |
| 420 | 20240327 | 132500 | 209546098500 | 276000 | 276000 | 276000 | 275500 | 635 |
| 421 | 20240327 | 132400 | 209370947500 | 276000 | 275500 | 276000 | 275500 | 879 |
| 422 | 20240327 | 132300 | 209128673500 | 276000 | 276000 | 276000 | 275500 | 409 |
| 423 | 20240327 | 132200 | 209015881500 | 275500 | 276000 | 276000 | 275500 | 372 |
| 424 | 20240327 | 132100 | 208913280500 | 275500 | 275500 | 276000 | 275000 | 1211 |
| 425 | 20240327 | 132000 | 208579628500 | 275500 | 275500 | 276000 | 275000 | 1011 |
| 426 | 20240327 | 131900 | 208301091000 | 275500 | 275500 | 276000 | 275500 | 701 |
| 427 | 20240327 | 131800 | 208107812000 | 275500 | 276000 | 276000 | 275500 | 585 |
| 428 | 20240327 | 131700 | 207946531000 | 276000 | 276000 | 276000 | 275500 | 653 |
| 429 | 20240327 | 131600 | 207766423500 | 276000 | 275500 | 276000 | 275500 | 589 |
| 430 | 20240327 | 131500 | 207603927000 | 276000 | 275500 | 276000 | 275500 | 525 |
| 431 | 20240327 | 131400 | 207459179500 | 275500 | 276000 | 276000 | 275500 | 670 |
| 432 | 20240327 | 131300 | 207274434500 | 276000 | 275000 | 276000 | 275000 | 875 |
| 433 | 20240327 | 131200 | 207033520000 | 275000 | 275500 | 275500 | 275000 | 517 |
| 434 | 20240327 | 131100 | 206891327500 | 275500 | 275500 | 275500 | 275000 | 887 |
| 435 | 20240327 | 131000 | 206647213500 | 275500 | 276000 | 276000 | 275500 | 1365 |
| 436 | 20240327 | 130900 | 206270953500 | 276000 | 276000 | 276000 | 275500 | 194 |
| 437 | 20240327 | 130800 | 206217465500 | 276000 | 276000 | 276000 | 275500 | 652 |
| 438 | 20240327 | 130700 | 206037803500 | 275500 | 276000 | 276000 | 275500 | 666 |
| 439 | 20240327 | 130600 | 205854111000 | 276000 | 275500 | 276000 | 275000 | 1728 |
| 440 | 20240327 | 130500 | 205377882000 | 275500 | 275000 | 275500 | 275000 | 951 |
| 441 | 20240327 | 130400 | 205116289000 | 274500 | 275000 | 275000 | 274500 | 461 |
| 442 | 20240327 | 130300 | 204989530500 | 275000 | 275000 | 275000 | 274500 | 187 |
| 443 | 20240327 | 130200 | 204938158000 | 274500 | 275000 | 275000 | 274500 | 641 |
| 444 | 20240327 | 130100 | 204762016000 | 275000 | 275000 | 275000 | 274500 | 231 |
| 445 | 20240327 | 130000 | 204698530000 | 275000 | 275000 | 275000 | 274500 | 281 |
| 446 | 20240327 | 125900 | 204621367000 | 275000 | 275000 | 275000 | 274500 | 780 |
| 447 | 20240327 | 125800 | 204407000500 | 274500 | 273500 | 275000 | 273500 | 1236 |
| 448 | 20240327 | 125700 | 204067868000 | 273500 | 274000 | 274000 | 273500 | 195 |
| 449 | 20240327 | 125600 | 204014479000 | 273500 | 274000 | 274500 | 273500 | 575 |
| 450 | 20240327 | 125500 | 203856977500 | 274000 | 274500 | 274500 | 274000 | 710 |
| 451 | 20240327 | 125400 | 203662333500 | 274500 | 274500 | 274500 | 274000 | 326 |
| 452 | 20240327 | 125300 | 203572884000 | 274500 | 274500 | 274500 | 274000 | 266 |
| 453 | 20240327 | 125200 | 203499956500 | 274500 | 274500 | 274500 | 274000 | 379 |
| 454 | 20240327 | 125100 | 203396005500 | 274500 | 274000 | 274500 | 274000 | 781 |
| 455 | 20240327 | 125000 | 203181729500 | 274000 | 274000 | 274500 | 273500 | 398 |
| 456 | 20240327 | 124900 | 203072674500 | 274000 | 274000 | 274000 | 273500 | 743 |
| 457 | 20240327 | 124800 | 202869177000 | 273500 | 273000 | 274000 | 272500 | 533 |
| 458 | 20240327 | 124700 | 202723361000 | 273000 | 273000 | 273500 | 272500 | 1463 |
| 459 | 20240327 | 124600 | 202323734000 | 272500 | 273000 | 273000 | 272500 | 157 |
| 460 | 20240327 | 124500 | 202280908000 | 273000 | 272500 | 273000 | 272500 | 279 |
| 461 | 20240327 | 124400 | 202204855000 | 272500 | 273000 | 273000 | 272000 | 791 |
| 462 | 20240327 | 124300 | 201989266500 | 273000 | 273000 | 273000 | 272500 | 266 |
| 463 | 20240327 | 124200 | 201916704500 | 273000 | 273500 | 273500 | 272500 | 309 |
| 464 | 20240327 | 124100 | 201832374500 | 273000 | 272500 | 273500 | 272500 | 476 |
| 465 | 20240327 | 124000 | 201702362000 | 272500 | 272000 | 273000 | 271500 | 634 |
| 466 | 20240327 | 123900 | 201529579500 | 272000 | 272500 | 272500 | 271500 | 297 |
| 467 | 20240327 | 123800 | 201448799000 | 272500 | 272000 | 272500 | 271500 | 870 |
| 468 | 20240327 | 123700 | 201212216500 | 272000 | 271000 | 272000 | 270500 | 905 |
| 469 | 20240327 | 123600 | 200966704500 | 270500 | 270500 | 271000 | 270000 | 6227 |
| 470 | 20240327 | 123500 | 199283699500 | 270500 | 271500 | 271500 | 270500 | 1016 |
| 471 | 20240327 | 123400 | 199008603500 | 271000 | 271500 | 272000 | 271000 | 976 |
| 472 | 20240327 | 123300 | 198743830500 | 271500 | 272000 | 272000 | 271000 | 802 |
| 473 | 20240327 | 123200 | 198526011500 | 271000 | 271000 | 272000 | 271000 | 1134 |
| 474 | 20240327 | 123100 | 198218406500 | 271000 | 271500 | 272000 | 270500 | 2594 |
| 475 | 20240327 | 123000 | 197515160000 | 271500 | 272500 | 272500 | 271500 | 1652 |
| 476 | 20240327 | 122900 | 197065902000 | 272500 | 273000 | 273000 | 272000 | 959 |
| 477 | 20240327 | 122800 | 196804489000 | 273000 | 273500 | 273500 | 272000 | 3331 |
| 478 | 20240327 | 122700 | 195895844000 | 273500 | 274500 | 275500 | 273500 | 2779 |
| 479 | 20240327 | 122600 | 195133864500 | 275000 | 276000 | 276000 | 275000 | 1783 |
| 480 | 20240327 | 122500 | 194643116500 | 275500 | 276500 | 276500 | 275500 | 1794 |
| 481 | 20240327 | 122400 | 194148432500 | 276500 | 276500 | 276500 | 276000 | 397 |
| 482 | 20240327 | 122300 | 194038799500 | 276000 | 276500 | 276500 | 276000 | 569 |
| 483 | 20240327 | 122200 | 193881671500 | 276500 | 276500 | 277000 | 276000 | 602 |
| 484 | 20240327 | 122100 | 193715378500 | 276000 | 277000 | 277000 | 276000 | 611 |
| 485 | 20240327 | 122000 | 193546299000 | 277000 | 277000 | 277000 | 276000 | 1098 |
| 486 | 20240327 | 121900 | 193242584500 | 277000 | 276500 | 277000 | 276500 | 240 |
| 487 | 20240327 | 121800 | 193176155000 | 276500 | 277000 | 277000 | 276500 | 622 |
| 488 | 20240327 | 121700 | 193004046500 | 276500 | 276000 | 277000 | 275500 | 1832 |
| 489 | 20240327 | 121600 | 192497863500 | 275500 | 275500 | 276000 | 275500 | 409 |
| 490 | 20240327 | 121500 | 192385088500 | 276000 | 276000 | 276000 | 275500 | 442 |
| 491 | 20240327 | 121400 | 192263194500 | 275500 | 275500 | 276000 | 275500 | 1202 |
| 492 | 20240327 | 121300 | 191931758500 | 275500 | 276000 | 276000 | 275500 | 308 |
| 493 | 20240327 | 121200 | 191846812000 | 276000 | 275500 | 276500 | 275500 | 524 |
| 494 | 20240327 | 121100 | 191702212000 | 275500 | 276000 | 276500 | 275500 | 600 |
| 495 | 20240327 | 121000 | 191536631500 | 276000 | 276500 | 276500 | 276000 | 759 |
| 496 | 20240327 | 120900 | 191327033500 | 276500 | 276500 | 276500 | 276000 | 388 |
| 497 | 20240327 | 120800 | 191219771000 | 276500 | 275500 | 276500 | 275500 | 2031 |
| 498 | 20240327 | 120700 | 190658992000 | 275500 | 276000 | 276000 | 275500 | 246 |
| 499 | 20240327 | 120600 | 190591114500 | 276000 | 276500 | 276500 | 276000 | 560 |
| 500 | 20240327 | 120500 | 190436434000 | 276500 | 276000 | 276500 | 275500 | 784 |
| 501 | 20240327 | 120400 | 190219969000 | 276000 | 275000 | 276000 | 274500 | 1170 |
| 502 | 20240327 | 120300 | 189897619500 | 275000 | 276500 | 276500 | 274500 | 1856 |
| 503 | 20240327 | 120200 | 189386435000 | 276500 | 276500 | 277000 | 276000 | 1151 |
| 504 | 20240327 | 120100 | 189068098500 | 276500 | 276500 | 277000 | 276000 | 1184 |
| 505 | 20240327 | 120000 | 188740784500 | 276500 | 277000 | 277000 | 276000 | 2372 |
| 506 | 20240327 | 115900 | 188084290500 | 276500 | 276500 | 277000 | 276000 | 7277 |
| 507 | 20240327 | 115800 | 186071590000 | 276000 | 276000 | 276500 | 275500 | 3798 |
| 508 | 20240327 | 115700 | 185023158000 | 276000 | 274500 | 276000 | 274500 | 8247 |
| 509 | 20240327 | 115600 | 182753543500 | 274500 | 274500 | 275000 | 274000 | 1762 |
| 510 | 20240327 | 115500 | 182269796500 | 274500 | 274000 | 274500 | 274000 | 1027 |
| 511 | 20240327 | 115400 | 181988043000 | 274000 | 274000 | 274500 | 274000 | 1171 |
| 512 | 20240327 | 115300 | 181666738500 | 274000 | 274000 | 274500 | 274000 | 492 |
| 513 | 20240327 | 115200 | 181531845500 | 274000 | 274000 | 274500 | 274000 | 582 |
| 514 | 20240327 | 115100 | 181372321000 | 274000 | 274000 | 274500 | 273500 | 777 |
| 515 | 20240327 | 115000 | 181159488500 | 274500 | 274500 | 274500 | 273500 | 1639 |
| 516 | 20240327 | 114900 | 180709905000 | 274000 | 274500 | 274500 | 274000 | 479 |
| 517 | 20240327 | 114800 | 180578601000 | 274500 | 273500 | 274500 | 273000 | 4945 |
| 518 | 20240327 | 114700 | 179224481000 | 273500 | 273000 | 273500 | 273000 | 455 |
| 519 | 20240327 | 114600 | 179100085000 | 273500 | 273000 | 273500 | 272500 | 1186 |
| 520 | 20240327 | 114500 | 178775965000 | 272500 | 272500 | 273000 | 272500 | 853 |
| 521 | 20240327 | 114400 | 178543219000 | 273000 | 273500 | 274000 | 273000 | 1256 |
| 522 | 20240327 | 114300 | 178200000000 | 273500 | 274000 | 274000 | 273000 | 1034 |
| 523 | 20240327 | 114200 | 177916937000 | 274000 | 274000 | 274000 | 273500 | 769 |
| 524 | 20240327 | 114100 | 177706365000 | 273500 | 273500 | 274000 | 273500 | 963 |
| 525 | 20240327 | 114000 | 177442595000 | 274000 | 272500 | 274000 | 272500 | 7952 |
| 526 | 20240327 | 113900 | 175270286500 | 272500 | 272500 | 272500 | 272000 | 339 |
| 527 | 20240327 | 113800 | 175177973000 | 272500 | 272500 | 272500 | 272000 | 609 |
| 528 | 20240327 | 113700 | 175012171000 | 272500 | 272000 | 272500 | 271500 | 1338 |
| 529 | 20240327 | 113600 | 174648057500 | 272000 | 272000 | 272000 | 271500 | 366 |
| 530 | 20240327 | 113500 | 174548592500 | 272000 | 272000 | 272500 | 271500 | 570 |
| 531 | 20240327 | 113400 | 174393606000 | 272000 | 272500 | 272500 | 272000 | 923 |
| 532 | 20240327 | 113300 | 174142468500 | 272500 | 272500 | 272500 | 271500 | 1017 |
| 533 | 20240327 | 113200 | 173865446500 | 272500 | 272000 | 272500 | 271500 | 883 |
| 534 | 20240327 | 113100 | 173625324000 | 272000 | 272000 | 272000 | 271500 | 501 |
| 535 | 20240327 | 113000 | 173489177500 | 272000 | 272500 | 272500 | 271500 | 642 |
| 536 | 20240327 | 112900 | 173314510000 | 272500 | 271000 | 272500 | 271000 | 1384 |
| 537 | 20240327 | 112800 | 172938350000 | 271500 | 271000 | 271500 | 270500 | 423 |
| 538 | 20240327 | 112700 | 172823733000 | 271000 | 271000 | 271500 | 270500 | 298 |
| 539 | 20240327 | 112600 | 172742951500 | 271000 | 271000 | 271500 | 270500 | 1285 |
| 540 | 20240327 | 112500 | 172394898000 | 270500 | 271000 | 271500 | 270500 | 1038 |
| 541 | 20240327 | 112400 | 172113496000 | 271000 | 272000 | 272000 | 271000 | 1415 |
| 542 | 20240327 | 112300 | 171729323500 | 272000 | 272500 | 272500 | 271500 | 1262 |
| 543 | 20240327 | 112200 | 171386086500 | 272500 | 272500 | 273000 | 272000 | 1144 |
| 544 | 20240327 | 112100 | 171074362000 | 273000 | 272500 | 273000 | 272000 | 705 |
| 545 | 20240327 | 112000 | 170882218000 | 272500 | 273500 | 273500 | 271500 | 2584 |
| 546 | 20240327 | 111900 | 170177711500 | 273500 | 272000 | 273500 | 272000 | 4413 |
| 547 | 20240327 | 111800 | 168973630000 | 272000 | 271500 | 272500 | 271500 | 3228 |
| 548 | 20240327 | 111700 | 168095531000 | 272000 | 271000 | 272000 | 271000 | 3101 |
| 549 | 20240327 | 111600 | 167253091000 | 271000 | 270500 | 271500 | 270500 | 2024 |
| 550 | 20240327 | 111500 | 166704558500 | 271000 | 271000 | 271000 | 270500 | 706 |
| 551 | 20240327 | 111400 | 166513309000 | 270500 | 269500 | 271000 | 269000 | 1477 |
| 552 | 20240327 | 111300 | 166114420500 | 269500 | 269000 | 269500 | 269000 | 308 |
| 553 | 20240327 | 111200 | 166031492500 | 269000 | 268500 | 269500 | 268500 | 514 |
| 554 | 20240327 | 111100 | 165893232500 | 269000 | 269000 | 270000 | 268500 | 2188 |
| 555 | 20240327 | 111000 | 165304499000 | 269000 | 269500 | 270000 | 269000 | 585 |
| 556 | 20240327 | 110900 | 165147009000 | 269500 | 270500 | 270500 | 269500 | 643 |
| 557 | 20240327 | 110800 | 164973426000 | 270000 | 270500 | 271000 | 269000 | 4339 |
| 558 | 20240327 | 110700 | 163803380500 | 270500 | 270000 | 270500 | 270000 | 750 |
| 559 | 20240327 | 110600 | 163600740500 | 270000 | 270500 | 270500 | 269500 | 695 |
| 560 | 20240327 | 110500 | 163413032500 | 270000 | 270500 | 270500 | 269500 | 1858 |
| 561 | 20240327 | 110400 | 162911463000 | 270000 | 270500 | 270500 | 270000 | 641 |
| 562 | 20240327 | 110300 | 162738137500 | 270500 | 269500 | 270500 | 269000 | 1162 |
| 563 | 20240327 | 110200 | 162424556500 | 269000 | 270000 | 270000 | 269000 | 436 |
| 564 | 20240327 | 110100 | 162307138000 | 270000 | 269500 | 270000 | 269000 | 543 |
| 565 | 20240327 | 110000 | 162160848000 | 269000 | 269500 | 269500 | 269000 | 512 |
| 566 | 20240327 | 105900 | 162023016500 | 269500 | 269000 | 269500 | 269000 | 476 |
| 567 | 20240327 | 105800 | 161894804500 | 269000 | 268000 | 269500 | 267500 | 1110 |
| 568 | 20240327 | 105700 | 161596442000 | 268000 | 268000 | 268000 | 266500 | 1469 |
| 569 | 20240327 | 105600 | 161203335500 | 268000 | 267000 | 268000 | 266500 | 1200 |
| 570 | 20240327 | 105500 | 160882606000 | 267000 | 268000 | 268500 | 266500 | 2240 |
| 571 | 20240327 | 105400 | 160283783000 | 267500 | 268500 | 269000 | 267500 | 3443 |
| 572 | 20240327 | 105300 | 159360587500 | 268500 | 269000 | 269500 | 268500 | 1094 |
| 573 | 20240327 | 105200 | 159066153000 | 269000 | 269000 | 270000 | 268500 | 2667 |
| 574 | 20240327 | 105100 | 158348453000 | 268500 | 270500 | 270500 | 268500 | 2306 |
| 575 | 20240327 | 105000 | 157726775500 | 270500 | 271500 | 271500 | 270000 | 1743 |
| 576 | 20240327 | 104900 | 157255257500 | 271000 | 272000 | 272000 | 270500 | 4775 |
| 577 | 20240327 | 104800 | 155958201500 | 272000 | 271000 | 272000 | 271000 | 2931 |
| 578 | 20240327 | 104700 | 155161978000 | 271000 | 270500 | 271000 | 270000 | 4671 |
| 579 | 20240327 | 104600 | 153897351500 | 270500 | 270000 | 270500 | 270000 | 501 |
| 580 | 20240327 | 104500 | 153761923500 | 270500 | 270000 | 270500 | 269500 | 1192 |
| 581 | 20240327 | 104400 | 153439991500 | 270000 | 269500 | 270000 | 269000 | 414 |
| 582 | 20240327 | 104300 | 153328311000 | 269500 | 270000 | 270500 | 269000 | 1495 |
| 583 | 20240327 | 104200 | 152924857000 | 270500 | 270000 | 270500 | 269000 | 1378 |
| 584 | 20240327 | 104100 | 152552980500 | 270000 | 269500 | 270000 | 269000 | 675 |
| 585 | 20240327 | 104000 | 152370998500 | 269500 | 270000 | 270000 | 269000 | 1101 |
| 586 | 20240327 | 103900 | 152074300500 | 269500 | 269500 | 270500 | 269000 | 3297 |
| 587 | 20240327 | 103800 | 151186283000 | 269500 | 269500 | 270500 | 269000 | 3972 |
| 588 | 20240327 | 103700 | 150114044500 | 270000 | 270500 | 271000 | 269500 | 8324 |
| 589 | 20240327 | 103600 | 147864502000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 590 | 20240327 | 103500 | 147864502000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 591 | 20240327 | 103400 | 147864502000 | 270000 | 270000 | 270000 | 269500 | 5928 |
| 592 | 20240327 | 103300 | 146263984500 | 269500 | 269500 | 270000 | 269000 | 2550 |
| 593 | 20240327 | 103200 | 145576438000 | 269500 | 269000 | 269500 | 268500 | 3393 |
| 594 | 20240327 | 103100 | 144664207500 | 269000 | 269000 | 269000 | 268500 | 4939 |
| 595 | 20240327 | 103000 | 143335675500 | 268500 | 268500 | 269000 | 268000 | 856 |
| 596 | 20240327 | 102900 | 143105652500 | 269000 | 268500 | 269000 | 268000 | 1171 |
| 597 | 20240327 | 102800 | 142791200000 | 269000 | 269000 | 269000 | 268000 | 2636 |
| 598 | 20240327 | 102700 | 142082957000 | 269000 | 268500 | 269000 | 268500 | 1583 |
| 599 | 20240327 | 102600 | 141657228500 | 268500 | 268500 | 269000 | 268500 | 851 |
| 600 | 20240327 | 102500 | 141428439000 | 268500 | 267500 | 269000 | 267000 | 3449 |
| 601 | 20240327 | 102400 | 140503876000 | 267500 | 268000 | 268500 | 267500 | 1011 |
| 602 | 20240327 | 102300 | 140232840500 | 268000 | 267500 | 268500 | 267000 | 1166 |
| 603 | 20240327 | 102200 | 139920368500 | 267500 | 267500 | 267500 | 266500 | 1575 |
| 604 | 20240327 | 102100 | 139499683000 | 267500 | 266500 | 267500 | 266000 | 763 |
| 605 | 20240327 | 102000 | 139296081000 | 266500 | 266500 | 266500 | 265500 | 1076 |
| 606 | 20240327 | 101900 | 139009738000 | 266000 | 268500 | 269000 | 266000 | 2351 |
| 607 | 20240327 | 101800 | 138381211500 | 268500 | 269000 | 269000 | 268500 | 1404 |
| 608 | 20240327 | 101700 | 138004025500 | 269000 | 268000 | 269000 | 268000 | 3064 |
| 609 | 20240327 | 101600 | 137181303500 | 268000 | 268000 | 268500 | 267500 | 908 |
| 610 | 20240327 | 101500 | 136937937500 | 268000 | 267500 | 268000 | 267000 | 1383 |
| 611 | 20240327 | 101400 | 136567597000 | 267000 | 267500 | 268000 | 267000 | 3278 |
| 612 | 20240327 | 101300 | 135690567000 | 267500 | 267000 | 268000 | 266500 | 3162 |
| 613 | 20240327 | 101200 | 134845505500 | 266500 | 266500 | 267000 | 266000 | 1395 |
| 614 | 20240327 | 101100 | 134473481000 | 266500 | 267000 | 267000 | 266500 | 994 |
| 615 | 20240327 | 101000 | 134208250000 | 267000 | 266000 | 267000 | 265500 | 6230 |
| 616 | 20240327 | 100900 | 132545935500 | 266000 | 266500 | 266500 | 265500 | 725 |
| 617 | 20240327 | 100800 | 132353238000 | 266500 | 265000 | 266500 | 264500 | 1255 |
| 618 | 20240327 | 100700 | 132020134000 | 264500 | 263000 | 265000 | 263000 | 1158 |
| 619 | 20240327 | 100600 | 131714496000 | 263000 | 265000 | 265500 | 262500 | 4728 |
| 620 | 20240327 | 100500 | 130465610000 | 265000 | 265500 | 265500 | 265000 | 362 |
| 621 | 20240327 | 100400 | 130369546000 | 265500 | 265500 | 266000 | 265000 | 908 |
| 622 | 20240327 | 100300 | 130128574500 | 265000 | 266000 | 266500 | 265000 | 847 |
| 623 | 20240327 | 100200 | 129903428000 | 266500 | 266000 | 266500 | 265000 | 1275 |
| 624 | 20240327 | 100100 | 129564708000 | 266000 | 266500 | 267000 | 265000 | 2547 |
| 625 | 20240327 | 100000 | 128886431500 | 266500 | 266000 | 267000 | 265000 | 3607 |
| 626 | 20240327 | 095900 | 127926017500 | 266000 | 269500 | 269500 | 265500 | 3624 |
| 627 | 20240327 | 095800 | 126956604500 | 269500 | 269500 | 270000 | 268500 | 11512 |
| 628 | 20240327 | 095700 | 123856992000 | 269500 | 267000 | 269500 | 266500 | 10563 |
| 629 | 20240327 | 095600 | 121021880500 | 267000 | 266500 | 267500 | 265500 | 5429 |
| 630 | 20240327 | 095500 | 119573309000 | 266500 | 264500 | 266500 | 264500 | 6398 |
| 631 | 20240327 | 095400 | 117875151500 | 264500 | 265000 | 265000 | 264500 | 1702 |
| 632 | 20240327 | 095300 | 117424513500 | 264500 | 265000 | 265000 | 264500 | 2029 |
| 633 | 20240327 | 095200 | 116887538000 | 265000 | 264000 | 265000 | 263500 | 5114 |
| 634 | 20240327 | 095100 | 115534674000 | 263500 | 264000 | 264000 | 263500 | 831 |
| 635 | 20240327 | 095000 | 115315509500 | 264000 | 263500 | 264000 | 263000 | 1559 |
| 636 | 20240327 | 094900 | 114904801500 | 263000 | 263000 | 263500 | 262500 | 887 |
| 637 | 20240327 | 094800 | 114671540000 | 263000 | 262500 | 263000 | 262000 | 1527 |
| 638 | 20240327 | 094700 | 114270728000 | 262500 | 263000 | 263000 | 262000 | 1588 |
| 639 | 20240327 | 094600 | 113853875500 | 263000 | 263000 | 263000 | 262500 | 992 |
| 640 | 20240327 | 094500 | 113593146000 | 263500 | 263500 | 263500 | 263000 | 1031 |
| 641 | 20240327 | 094400 | 113321583000 | 263500 | 263500 | 264000 | 263000 | 1230 |
| 642 | 20240327 | 094300 | 112997491000 | 263500 | 263000 | 263500 | 262500 | 1357 |
| 643 | 20240327 | 094200 | 112640485500 | 263500 | 262000 | 264000 | 261500 | 3632 |
| 644 | 20240327 | 094100 | 111686061500 | 262000 | 261500 | 262500 | 261000 | 2715 |
| 645 | 20240327 | 094000 | 110975693500 | 261500 | 262000 | 262000 | 260500 | 1054 |
| 646 | 20240327 | 093900 | 110700214000 | 262000 | 261500 | 262500 | 261000 | 2347 |
| 647 | 20240327 | 093800 | 110085551000 | 261000 | 261500 | 262000 | 261000 | 755 |
| 648 | 20240327 | 093700 | 109888187000 | 261500 | 262500 | 262500 | 260500 | 2580 |
| 649 | 20240327 | 093600 | 109214513000 | 262500 | 262500 | 263000 | 261500 | 1544 |
| 650 | 20240327 | 093500 | 108809743500 | 262500 | 263000 | 263000 | 262000 | 1066 |
| 651 | 20240327 | 093400 | 108529620000 | 263000 | 263500 | 263500 | 262500 | 1351 |
| 652 | 20240327 | 093300 | 108174272500 | 263500 | 263500 | 264000 | 262500 | 1759 |
| 653 | 20240327 | 093200 | 107711662500 | 263500 | 262500 | 263500 | 262500 | 1671 |
| 654 | 20240327 | 093100 | 107271876000 | 263000 | 262500 | 264000 | 261500 | 1672 |
| 655 | 20240327 | 093000 | 106832685000 | 262000 | 265500 | 266000 | 261500 | 8481 |
| 656 | 20240327 | 092900 | 104589570500 | 265500 | 265000 | 266000 | 264500 | 5643 |
| 657 | 20240327 | 092800 | 103092151500 | 264500 | 264500 | 265000 | 264000 | 5961 |
| 658 | 20240327 | 092700 | 101515277500 | 264500 | 261000 | 264500 | 261000 | 15297 |
| 659 | 20240327 | 092600 | 97488868000 | 261500 | 259500 | 261500 | 259500 | 5268 |
| 660 | 20240327 | 092500 | 96115323000 | 260000 | 260000 | 260500 | 259500 | 1604 |
| 661 | 20240327 | 092400 | 95698031000 | 260500 | 259500 | 260500 | 258500 | 2517 |
| 662 | 20240327 | 092300 | 95044959500 | 259500 | 259500 | 260000 | 259000 | 977 |
| 663 | 20240327 | 092200 | 94791525500 | 259500 | 259500 | 260000 | 258500 | 2639 |
| 664 | 20240327 | 092100 | 94106859500 | 259500 | 261500 | 261500 | 259500 | 7815 |
| 665 | 20240327 | 092000 | 92073061500 | 261000 | 262000 | 262500 | 261000 | 3517 |
| 666 | 20240327 | 091900 | 91152477000 | 262000 | 261500 | 262000 | 260500 | 6344 |
| 667 | 20240327 | 091800 | 89493703500 | 261000 | 260500 | 261500 | 260000 | 6169 |
| 668 | 20240327 | 091700 | 87884821000 | 260500 | 260500 | 260500 | 259500 | 1686 |
| 669 | 20240327 | 091600 | 87446019500 | 260000 | 260000 | 260500 | 259000 | 6079 |
| 670 | 20240327 | 091500 | 85865282000 | 260000 | 260500 | 260500 | 259000 | 4662 |
| 671 | 20240327 | 091400 | 84654168500 | 260500 | 261000 | 261000 | 259000 | 8208 |
| 672 | 20240327 | 091300 | 82519357000 | 260500 | 257500 | 260500 | 257000 | 18432 |
| 673 | 20240327 | 091200 | 77744263500 | 257500 | 256500 | 257500 | 255500 | 8306 |
| 674 | 20240327 | 091100 | 75613949000 | 256500 | 256000 | 256500 | 255000 | 6624 |
| 675 | 20240327 | 091000 | 73919689000 | 256000 | 255000 | 256500 | 254000 | 12357 |
| 676 | 20240327 | 090900 | 70762490500 | 254500 | 253000 | 254500 | 252500 | 6378 |
| 677 | 20240327 | 090800 | 69145294500 | 253000 | 254000 | 255000 | 252000 | 10809 |
| 678 | 20240327 | 090700 | 66410546000 | 253500 | 255000 | 256000 | 253500 | 9899 |
| 679 | 20240327 | 090600 | 63889644000 | 255000 | 256000 | 256000 | 254500 | 8047 |
| 680 | 20240327 | 090500 | 61835582000 | 256000 | 254500 | 256000 | 254000 | 10983 |
| 681 | 20240327 | 090400 | 59033021000 | 254500 | 256000 | 257000 | 254000 | 15751 |
| 682 | 20240327 | 090300 | 55007683500 | 256000 | 254500 | 256000 | 254000 | 25196 |
| 683 | 20240327 | 090200 | 48584240000 | 254500 | 255000 | 255000 | 252500 | 18699 |
| 684 | 20240327 | 090100 | 43834330500 | 255000 | 250500 | 255000 | 250000 | 29620 |
| 685 | 20240327 | 090000 | 36348362500 | 250500 | 245500 | 250500 | 245500 | 147271 |