36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 201100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 3 | 20240326 | 201000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240326 | 200900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240326 | 200800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240326 | 200700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240326 | 200600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240326 | 200500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240326 | 200400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240326 | 200300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240326 | 200200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240326 | 200100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240326 | 200000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240326 | 195900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240326 | 195800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240326 | 195700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240326 | 195600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240326 | 195500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240326 | 195400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240326 | 195300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240326 | 195200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240326 | 195100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240326 | 195000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240326 | 194900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240326 | 194800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240326 | 194700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240326 | 194600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240326 | 194500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240326 | 194400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240326 | 194300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240326 | 194200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240326 | 194100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 33 | 20240326 | 194000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240326 | 193900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240326 | 193800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240326 | 193700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240326 | 193600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240326 | 193500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240326 | 193400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240326 | 193300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240326 | 193200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240326 | 193100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240326 | 193000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240326 | 192900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240326 | 192800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240326 | 192700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240326 | 192600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240326 | 192500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240326 | 192400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240326 | 192300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240326 | 192200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240326 | 192100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240326 | 192000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240326 | 191900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240326 | 191800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240326 | 191700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240326 | 191600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240326 | 191500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240326 | 191400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240326 | 191300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240326 | 191200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240326 | 191100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 63 | 20240326 | 191000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240326 | 190900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240326 | 190800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240326 | 190700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240326 | 190600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240326 | 190500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240326 | 190400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240326 | 190300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240326 | 190200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240326 | 190100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240326 | 190000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240326 | 185900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240326 | 185800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240326 | 185700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240326 | 185600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240326 | 185500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240326 | 185400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240326 | 185300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240326 | 185200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240326 | 185100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240326 | 185000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240326 | 184900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240326 | 184800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240326 | 184700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240326 | 184600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240326 | 184500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240326 | 184400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240326 | 184300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240326 | 184200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240326 | 184100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 93 | 20240326 | 184000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240326 | 183900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240326 | 183800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240326 | 183700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240326 | 183600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240326 | 183500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240326 | 183400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240326 | 183300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240326 | 183200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240326 | 183100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240326 | 183000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240326 | 182900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240326 | 182800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240326 | 182700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240326 | 182600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240326 | 182500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240326 | 182400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240326 | 182300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240326 | 182200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240326 | 182100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240326 | 182000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240326 | 181900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240326 | 181800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240326 | 181700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240326 | 181600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240326 | 181500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240326 | 181400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240326 | 181300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240326 | 181200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240326 | 181100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 123 | 20240326 | 181000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240326 | 180900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240326 | 180800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240326 | 180700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240326 | 180600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240326 | 180500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240326 | 180400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240326 | 180300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240326 | 180200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240326 | 180100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240326 | 180000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240326 | 175900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240326 | 175800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240326 | 175700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240326 | 175600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240326 | 175500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240326 | 175400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240326 | 175300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240326 | 175200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240326 | 175100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240326 | 175000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240326 | 174900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240326 | 174800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240326 | 174700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240326 | 174600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240326 | 174500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240326 | 174400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240326 | 174300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240326 | 174200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240326 | 174100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 153 | 20240326 | 174000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240326 | 173900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240326 | 173800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240326 | 173700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240326 | 173600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240326 | 173500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240326 | 173400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240326 | 173300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240326 | 173200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240326 | 173100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240326 | 173000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240326 | 172900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240326 | 172800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240326 | 172700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240326 | 172600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240326 | 172500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240326 | 172400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240326 | 172300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240326 | 172200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240326 | 172100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240326 | 172000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240326 | 171900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240326 | 171800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240326 | 171700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240326 | 171600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240326 | 171500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240326 | 171400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240326 | 171300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240326 | 171200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240326 | 171100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 183 | 20240326 | 171000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240326 | 170900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240326 | 170800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240326 | 170700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20240326 | 170600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20240326 | 170500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20240326 | 170400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20240326 | 170300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20240326 | 170200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20240326 | 170100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20240326 | 170000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20240326 | 165900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20240326 | 165800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20240326 | 165700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20240326 | 165600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20240326 | 165500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20240326 | 165400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20240326 | 165300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20240326 | 165200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20240326 | 165100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240326 | 165000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20240326 | 164900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20240326 | 164800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240326 | 164700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240326 | 164600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240326 | 164500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240326 | 164400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240326 | 164300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240326 | 164200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240326 | 164100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 213 | 20240326 | 164000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240326 | 163900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240326 | 163800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20240326 | 163700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20240326 | 163600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20240326 | 163500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20240326 | 163400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20240326 | 163300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20240326 | 163200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20240326 | 163100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20240326 | 163000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20240326 | 162900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20240326 | 162800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20240326 | 162700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20240326 | 162600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20240326 | 162500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20240326 | 162400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20240326 | 162300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20240326 | 162200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20240326 | 162100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20240326 | 162000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20240326 | 161900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20240326 | 161800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20240326 | 161700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20240326 | 161600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20240326 | 161500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20240326 | 161400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20240326 | 161300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20240326 | 161200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20240326 | 161100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 243 | 20240326 | 161000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20240326 | 160900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20240326 | 160800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20240326 | 160700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20240326 | 160600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20240326 | 160500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20240326 | 160400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20240326 | 160300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20240326 | 160200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20240326 | 160100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20240326 | 160000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20240326 | 155900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20240326 | 155800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20240326 | 155700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20240326 | 155600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20240326 | 155500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20240326 | 155400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20240326 | 155300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20240326 | 155200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20240326 | 155100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20240326 | 155000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 264 | 20240326 | 154900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20240326 | 154800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20240326 | 154700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20240326 | 154600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20240326 | 154500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 269 | 20240326 | 154400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20240326 | 154300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20240326 | 154200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20240326 | 154100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 273 | 20240326 | 154000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20240326 | 153900 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20240326 | 153800 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20240326 | 153700 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20240326 | 153600 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20240326 | 153500 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20240326 | 153400 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 280 | 20240326 | 153300 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 281 | 20240326 | 153200 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 282 | 20240326 | 153100 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 283 | 20240326 | 153000 | 5641420800 | 23500 | 23500 | 23500 | 23500 | 4036 |
| 284 | 20240326 | 152900 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 285 | 20240326 | 152800 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 286 | 20240326 | 152700 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 287 | 20240326 | 152600 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 288 | 20240326 | 152500 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 289 | 20240326 | 152400 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 290 | 20240326 | 152300 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 291 | 20240326 | 152200 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 292 | 20240326 | 152100 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 293 | 20240326 | 152000 | 5546574800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 294 | 20240326 | 151900 | 5546574800 | 23550 | 23450 | 23550 | 23350 | 5613 |
| 295 | 20240326 | 151800 | 5415150650 | 23500 | 23500 | 23500 | 23450 | 233 |
| 296 | 20240326 | 151700 | 5409675500 | 23450 | 23450 | 23450 | 23450 | 46 |
| 297 | 20240326 | 151600 | 5408596800 | 23450 | 23500 | 23500 | 23450 | 359 |
| 298 | 20240326 | 151500 | 5400160450 | 23550 | 23500 | 23550 | 23500 | 88 |
| 299 | 20240326 | 151400 | 5398091950 | 23500 | 23450 | 23500 | 23450 | 232 |
| 300 | 20240326 | 151300 | 5392649900 | 23450 | 23450 | 23450 | 23450 | 80 |
| 301 | 20240326 | 151200 | 5390773900 | 23500 | 23500 | 23500 | 23500 | 29 |
| 302 | 20240326 | 151100 | 5390092400 | 23550 | 23450 | 23550 | 23450 | 571 |
| 303 | 20240326 | 151000 | 5376653100 | 23450 | 23500 | 23500 | 23450 | 505 |
| 304 | 20240326 | 150900 | 5364810600 | 23500 | 23550 | 23550 | 23500 | 348 |
| 305 | 20240326 | 150800 | 5356632400 | 23500 | 23500 | 23500 | 23450 | 753 |
| 306 | 20240326 | 150700 | 5338937800 | 23500 | 23500 | 23500 | 23500 | 890 |
| 307 | 20240326 | 150600 | 5318022800 | 23500 | 23550 | 23550 | 23500 | 99 |
| 308 | 20240326 | 150500 | 5315695050 | 23550 | 23550 | 23550 | 23550 | 10 |
| 309 | 20240326 | 150400 | 5315459550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 310 | 20240326 | 150300 | 5315459550 | 23550 | 23550 | 23550 | 23550 | 22 |
| 311 | 20240326 | 150200 | 5314941450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 312 | 20240326 | 150100 | 5314941450 | 23500 | 23500 | 23500 | 23500 | 166 |
| 313 | 20240326 | 150000 | 5311040450 | 23550 | 23500 | 23550 | 23500 | 450 |
| 314 | 20240326 | 145900 | 5300444550 | 23550 | 23550 | 23550 | 23550 | 260 |
| 315 | 20240326 | 145800 | 5294321550 | 23550 | 23550 | 23550 | 23550 | 62 |
| 316 | 20240326 | 145700 | 5292861450 | 23550 | 23550 | 23550 | 23550 | 167 |
| 317 | 20240326 | 145600 | 5288928600 | 23600 | 23550 | 23600 | 23550 | 106 |
| 318 | 20240326 | 145500 | 5286427100 | 23650 | 23600 | 23650 | 23600 | 450 |
| 319 | 20240326 | 145400 | 5275800850 | 23600 | 23550 | 23600 | 23550 | 117 |
| 320 | 20240326 | 145300 | 5273043350 | 23550 | 23500 | 23550 | 23500 | 590 |
| 321 | 20240326 | 145200 | 5259148950 | 23500 | 23500 | 23500 | 23500 | 146 |
| 322 | 20240326 | 145100 | 5255717950 | 23500 | 23500 | 23500 | 23500 | 546 |
| 323 | 20240326 | 145000 | 5242886950 | 23500 | 23500 | 23500 | 23500 | 2 |
| 324 | 20240326 | 144900 | 5242839950 | 23500 | 23550 | 23550 | 23500 | 368 |
| 325 | 20240326 | 144800 | 5234174950 | 23500 | 23450 | 23500 | 23450 | 55 |
| 326 | 20240326 | 144700 | 5232882700 | 23450 | 23450 | 23550 | 23450 | 1004 |
| 327 | 20240326 | 144600 | 5209297250 | 23450 | 23450 | 23500 | 23450 | 626 |
| 328 | 20240326 | 144500 | 5194613950 | 23450 | 23500 | 23500 | 23450 | 14 |
| 329 | 20240326 | 144400 | 5194285150 | 23450 | 23450 | 23500 | 23450 | 41 |
| 330 | 20240326 | 144300 | 5193322300 | 23450 | 23500 | 23500 | 23450 | 395 |
| 331 | 20240326 | 144200 | 5184040000 | 23500 | 23500 | 23500 | 23500 | 3 |
| 332 | 20240326 | 144100 | 5183969500 | 23450 | 23450 | 23450 | 23450 | 40 |
| 333 | 20240326 | 144000 | 5183031500 | 23450 | 23450 | 23450 | 23450 | 104 |
| 334 | 20240326 | 143900 | 5180592700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 335 | 20240326 | 143800 | 5180592700 | 23450 | 23500 | 23500 | 23450 | 106 |
| 336 | 20240326 | 143700 | 5178106900 | 23500 | 23500 | 23500 | 23500 | 142 |
| 337 | 20240326 | 143600 | 5174769900 | 23450 | 23400 | 23450 | 23400 | 292 |
| 338 | 20240326 | 143500 | 5167928150 | 23450 | 23450 | 23450 | 23450 | 3 |
| 339 | 20240326 | 143400 | 5167857800 | 23400 | 23450 | 23450 | 23400 | 14 |
| 340 | 20240326 | 143300 | 5167529700 | 23400 | 23400 | 23400 | 23400 | 90 |
| 341 | 20240326 | 143200 | 5165423700 | 23400 | 23450 | 23450 | 23400 | 36 |
| 342 | 20240326 | 143100 | 5164580300 | 23450 | 23450 | 23450 | 23450 | 588 |
| 343 | 20240326 | 143000 | 5150791700 | 23450 | 23450 | 23450 | 23450 | 41 |
| 344 | 20240326 | 142900 | 5149830250 | 23450 | 23450 | 23450 | 23450 | 4 |
| 345 | 20240326 | 142800 | 5149736450 | 23450 | 23450 | 23450 | 23450 | 110 |
| 346 | 20240326 | 142700 | 5147156950 | 23450 | 23500 | 23500 | 23450 | 116 |
| 347 | 20240326 | 142600 | 5144436250 | 23500 | 23500 | 23500 | 23500 | 4 |
| 348 | 20240326 | 142500 | 5144342250 | 23450 | 23550 | 23550 | 23450 | 432 |
| 349 | 20240326 | 142400 | 5134189750 | 23550 | 23550 | 23550 | 23550 | 1 |
| 350 | 20240326 | 142300 | 5134166200 | 23550 | 23550 | 23550 | 23550 | 140 |
| 351 | 20240326 | 142200 | 5130869200 | 23500 | 23500 | 23500 | 23500 | 4 |
| 352 | 20240326 | 142100 | 5130775200 | 23500 | 23500 | 23500 | 23500 | 5 |
| 353 | 20240326 | 142000 | 5130657700 | 23500 | 23550 | 23550 | 23500 | 235 |
| 354 | 20240326 | 141900 | 5125125000 | 23550 | 23550 | 23550 | 23550 | 114 |
| 355 | 20240326 | 141800 | 5122440300 | 23500 | 23550 | 23550 | 23500 | 101 |
| 356 | 20240326 | 141700 | 5120064250 | 23550 | 23500 | 23550 | 23500 | 284 |
| 357 | 20240326 | 141600 | 5113390200 | 23500 | 23500 | 23500 | 23450 | 453 |
| 358 | 20240326 | 141500 | 5102744900 | 23550 | 23550 | 23550 | 23550 | 2 |
| 359 | 20240326 | 141400 | 5102697800 | 23500 | 23550 | 23550 | 23500 | 495 |
| 360 | 20240326 | 141300 | 5091049200 | 23500 | 23450 | 23500 | 23450 | 566 |
| 361 | 20240326 | 141200 | 5077749400 | 23450 | 23450 | 23450 | 23450 | 76 |
| 362 | 20240326 | 141100 | 5075967200 | 23500 | 23450 | 23500 | 23450 | 24 |
| 363 | 20240326 | 141000 | 5075404350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 364 | 20240326 | 140900 | 5075404350 | 23450 | 23500 | 23500 | 23450 | 6 |
| 365 | 20240326 | 140800 | 5075263600 | 23450 | 23450 | 23450 | 23450 | 41 |
| 366 | 20240326 | 140700 | 5074302150 | 23450 | 23450 | 23450 | 23450 | 186 |
| 367 | 20240326 | 140600 | 5069940450 | 23450 | 23450 | 23450 | 23450 | 400 |
| 368 | 20240326 | 140500 | 5060560450 | 23450 | 23450 | 23450 | 23400 | 763 |
| 369 | 20240326 | 140400 | 5042702050 | 23450 | 23450 | 23450 | 23450 | 53 |
| 370 | 20240326 | 140300 | 5041459200 | 23500 | 23500 | 23500 | 23500 | 1 |
| 371 | 20240326 | 140200 | 5041435700 | 23450 | 23450 | 23450 | 23450 | 53 |
| 372 | 20240326 | 140100 | 5040192850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 373 | 20240326 | 140000 | 5040192850 | 23550 | 23550 | 23550 | 23400 | 5007 |
| 374 | 20240326 | 135900 | 4922925750 | 23500 | 23550 | 23550 | 23500 | 323 |
| 375 | 20240326 | 135800 | 4915330250 | 23550 | 23600 | 23600 | 23550 | 40 |
| 376 | 20240326 | 135700 | 4914386450 | 23600 | 23550 | 23600 | 23550 | 760 |
| 377 | 20240326 | 135600 | 4896453950 | 23600 | 23550 | 23600 | 23550 | 324 |
| 378 | 20240326 | 135500 | 4888821900 | 23600 | 23550 | 23600 | 23500 | 368 |
| 379 | 20240326 | 135400 | 4880149650 | 23550 | 23550 | 23550 | 23550 | 38 |
| 380 | 20240326 | 135300 | 4879254750 | 23550 | 23550 | 23550 | 23500 | 23 |
| 381 | 20240326 | 135200 | 4878713250 | 23600 | 23600 | 23600 | 23600 | 134 |
| 382 | 20240326 | 135100 | 4875550850 | 23600 | 23600 | 23600 | 23500 | 2311 |
| 383 | 20240326 | 135000 | 4821125650 | 23550 | 23650 | 23650 | 23550 | 200 |
| 384 | 20240326 | 134900 | 4816404000 | 23600 | 23600 | 23650 | 23600 | 71 |
| 385 | 20240326 | 134800 | 4814727900 | 23600 | 23600 | 23600 | 23600 | 2 |
| 386 | 20240326 | 134700 | 4814680700 | 23600 | 23600 | 23600 | 23600 | 3 |
| 387 | 20240326 | 134600 | 4814609900 | 23600 | 23600 | 23600 | 23600 | 208 |
| 388 | 20240326 | 134500 | 4809701100 | 23550 | 23550 | 23550 | 23550 | 34 |
| 389 | 20240326 | 134400 | 4808900400 | 23550 | 23550 | 23550 | 23550 | 22 |
| 390 | 20240326 | 134300 | 4808382300 | 23550 | 23500 | 23550 | 23500 | 69 |
| 391 | 20240326 | 134200 | 4806760300 | 23550 | 23550 | 23550 | 23550 | 291 |
| 392 | 20240326 | 134100 | 4799907250 | 23600 | 23550 | 23600 | 23550 | 520 |
| 393 | 20240326 | 134000 | 4787640900 | 23550 | 23550 | 23550 | 23550 | 14 |
| 394 | 20240326 | 133900 | 4787311200 | 23500 | 23550 | 23600 | 23500 | 722 |
| 395 | 20240326 | 133800 | 4770319050 | 23550 | 23550 | 23550 | 23550 | 4 |
| 396 | 20240326 | 133700 | 4770224850 | 23550 | 23550 | 23550 | 23550 | 744 |
| 397 | 20240326 | 133600 | 4752703650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 398 | 20240326 | 133500 | 4752703650 | 23600 | 23600 | 23600 | 23600 | 510 |
| 399 | 20240326 | 133400 | 4740667650 | 23600 | 23600 | 23600 | 23600 | 501 |
| 400 | 20240326 | 133300 | 4728844050 | 23600 | 23600 | 23600 | 23600 | 538 |
| 401 | 20240326 | 133200 | 4716147250 | 23650 | 23650 | 23650 | 23600 | 382 |
| 402 | 20240326 | 133100 | 4707116650 | 23650 | 23600 | 23650 | 23600 | 110 |
| 403 | 20240326 | 133000 | 4704515350 | 23650 | 23600 | 23650 | 23600 | 418 |
| 404 | 20240326 | 132900 | 4694645550 | 23550 | 23550 | 23550 | 23550 | 51 |
| 405 | 20240326 | 132800 | 4693444500 | 23550 | 23550 | 23550 | 23550 | 20 |
| 406 | 20240326 | 132700 | 4692973500 | 23550 | 23600 | 23600 | 23550 | 823 |
| 407 | 20240326 | 132600 | 4673570700 | 23600 | 23600 | 23600 | 23600 | 427 |
| 408 | 20240326 | 132500 | 4663493500 | 23650 | 23650 | 23650 | 23650 | 182 |
| 409 | 20240326 | 132400 | 4659189200 | 23650 | 23650 | 23700 | 23650 | 16 |
| 410 | 20240326 | 132300 | 4658810300 | 23650 | 23650 | 23650 | 23600 | 960 |
| 411 | 20240326 | 132200 | 4636132050 | 23650 | 23600 | 23650 | 23600 | 437 |
| 412 | 20240326 | 132100 | 4625818800 | 23550 | 23550 | 23550 | 23550 | 587 |
| 413 | 20240326 | 132000 | 4611994950 | 23550 | 23600 | 23600 | 23550 | 390 |
| 414 | 20240326 | 131900 | 4602792550 | 23650 | 23600 | 23650 | 23600 | 7 |
| 415 | 20240326 | 131800 | 4602627200 | 23600 | 23600 | 23600 | 23600 | 1 |
| 416 | 20240326 | 131700 | 4602603600 | 23600 | 23600 | 23600 | 23600 | 3 |
| 417 | 20240326 | 131600 | 4602532800 | 23600 | 23600 | 23600 | 23600 | 36 |
| 418 | 20240326 | 131500 | 4601683200 | 23600 | 23650 | 23650 | 23600 | 1131 |
| 419 | 20240326 | 131400 | 4574991550 | 23650 | 23650 | 23650 | 23650 | 65 |
| 420 | 20240326 | 131300 | 4573454300 | 23650 | 23650 | 23650 | 23650 | 51 |
| 421 | 20240326 | 131200 | 4572248150 | 23650 | 23650 | 23650 | 23650 | 118 |
| 422 | 20240326 | 131100 | 4569457450 | 23600 | 23600 | 23600 | 23600 | 248 |
| 423 | 20240326 | 131000 | 4563604650 | 23550 | 23550 | 23550 | 23550 | 3 |
| 424 | 20240326 | 130900 | 4563534000 | 23550 | 23550 | 23550 | 23550 | 196 |
| 425 | 20240326 | 130800 | 4558918200 | 23550 | 23550 | 23550 | 23550 | 1140 |
| 426 | 20240326 | 130700 | 4532071200 | 23600 | 23600 | 23600 | 23550 | 175 |
| 427 | 20240326 | 130600 | 4527946700 | 23600 | 23600 | 23600 | 23600 | 226 |
| 428 | 20240326 | 130500 | 4522613100 | 23600 | 23600 | 23600 | 23600 | 1618 |
| 429 | 20240326 | 130400 | 4484428300 | 23550 | 23550 | 23600 | 23550 | 129 |
| 430 | 20240326 | 130300 | 4481389850 | 23550 | 23550 | 23550 | 23500 | 1958 |
| 431 | 20240326 | 130200 | 4435281000 | 23550 | 23600 | 23600 | 23550 | 667 |
| 432 | 20240326 | 130100 | 4419573100 | 23500 | 23500 | 23550 | 23500 | 788 |
| 433 | 20240326 | 130000 | 4401050750 | 23550 | 23550 | 23550 | 23550 | 842 |
| 434 | 20240326 | 125900 | 4381221650 | 23550 | 23600 | 23600 | 23500 | 533 |
| 435 | 20240326 | 125800 | 4368690100 | 23600 | 23600 | 23600 | 23550 | 945 |
| 436 | 20240326 | 125700 | 4346396450 | 23600 | 23550 | 23600 | 23550 | 209 |
| 437 | 20240326 | 125600 | 4341474400 | 23550 | 23700 | 23700 | 23500 | 2366 |
| 438 | 20240326 | 125500 | 4285815650 | 23700 | 23650 | 23700 | 23550 | 2220 |
| 439 | 20240326 | 125400 | 4233410000 | 23650 | 23700 | 23700 | 23650 | 3045 |
| 440 | 20240326 | 125300 | 4161276500 | 23700 | 23750 | 23800 | 23700 | 2151 |
| 441 | 20240326 | 125200 | 4110189500 | 23750 | 23800 | 23800 | 23750 | 777 |
| 442 | 20240326 | 125100 | 4091708550 | 23850 | 23850 | 23850 | 23850 | 2 |
| 443 | 20240326 | 125000 | 4091660850 | 23800 | 23800 | 23850 | 23800 | 12 |
| 444 | 20240326 | 124900 | 4091375200 | 23800 | 23900 | 23900 | 23800 | 39 |
| 445 | 20240326 | 124800 | 4090446000 | 23850 | 23850 | 23850 | 23800 | 260 |
| 446 | 20240326 | 124700 | 4084245050 | 23800 | 23800 | 23850 | 23800 | 238 |
| 447 | 20240326 | 124600 | 4078575650 | 23800 | 23800 | 23800 | 23800 | 119 |
| 448 | 20240326 | 124500 | 4075743450 | 23800 | 23850 | 23850 | 23800 | 200 |
| 449 | 20240326 | 124400 | 4070980950 | 23800 | 23850 | 23850 | 23800 | 2376 |
| 450 | 20240326 | 124300 | 4014429700 | 23850 | 23800 | 23850 | 23800 | 253 |
| 451 | 20240326 | 124200 | 4008398350 | 23850 | 23900 | 23900 | 23850 | 1863 |
| 452 | 20240326 | 124100 | 3963962700 | 23850 | 23900 | 23900 | 23850 | 14 |
| 453 | 20240326 | 124000 | 3963628300 | 23850 | 23900 | 23900 | 23850 | 2 |
| 454 | 20240326 | 123900 | 3963580550 | 23900 | 23950 | 23950 | 23850 | 1894 |
| 455 | 20240326 | 123800 | 3918301000 | 23950 | 23900 | 23950 | 23900 | 294 |
| 456 | 20240326 | 123700 | 3911260000 | 23900 | 23900 | 23900 | 23900 | 7 |
| 457 | 20240326 | 123600 | 3911092700 | 23900 | 23900 | 23900 | 23900 | 1882 |
| 458 | 20240326 | 123500 | 3866112900 | 23900 | 23900 | 23900 | 23900 | 44 |
| 459 | 20240326 | 123400 | 3865061300 | 23900 | 23900 | 23900 | 23900 | 3 |
| 460 | 20240326 | 123300 | 3864989600 | 23900 | 23950 | 23950 | 23900 | 132 |
| 461 | 20240326 | 123200 | 3861828700 | 23950 | 23950 | 23950 | 23950 | 8 |
| 462 | 20240326 | 123100 | 3861637100 | 23950 | 23950 | 24000 | 23950 | 944 |
| 463 | 20240326 | 123000 | 3838986250 | 23950 | 23950 | 23950 | 23950 | 81 |
| 464 | 20240326 | 122900 | 3837046300 | 23900 | 23900 | 23900 | 23900 | 488 |
| 465 | 20240326 | 122800 | 3825383100 | 23900 | 23950 | 23950 | 23900 | 1552 |
| 466 | 20240326 | 122700 | 3788267800 | 23950 | 23950 | 23950 | 23950 | 2 |
| 467 | 20240326 | 122600 | 3788219900 | 23950 | 24000 | 24000 | 23950 | 265 |
| 468 | 20240326 | 122500 | 3781863150 | 23950 | 24000 | 24000 | 23950 | 244 |
| 469 | 20240326 | 122400 | 3776015000 | 24000 | 24000 | 24000 | 24000 | 133 |
| 470 | 20240326 | 122300 | 3772823000 | 24000 | 24000 | 24000 | 24000 | 18 |
| 471 | 20240326 | 122200 | 3772391000 | 24000 | 24000 | 24000 | 24000 | 604 |
| 472 | 20240326 | 122100 | 3757895000 | 24000 | 24000 | 24000 | 24000 | 1108 |
| 473 | 20240326 | 122000 | 3731303000 | 24000 | 24000 | 24000 | 24000 | 48 |
| 474 | 20240326 | 121900 | 3730151000 | 24000 | 24000 | 24050 | 24000 | 268 |
| 475 | 20240326 | 121800 | 3723718950 | 24000 | 24000 | 24000 | 24000 | 46 |
| 476 | 20240326 | 121700 | 3722614950 | 24000 | 24000 | 24000 | 24000 | 115 |
| 477 | 20240326 | 121600 | 3719854950 | 24000 | 24000 | 24000 | 24000 | 14 |
| 478 | 20240326 | 121500 | 3719518950 | 24000 | 24000 | 24050 | 24000 | 210 |
| 479 | 20240326 | 121400 | 3714478450 | 24000 | 24050 | 24050 | 24000 | 723 |
| 480 | 20240326 | 121300 | 3697115550 | 24100 | 24050 | 24100 | 24050 | 244 |
| 481 | 20240326 | 121200 | 3691246900 | 24050 | 24000 | 24050 | 23950 | 405 |
| 482 | 20240326 | 121100 | 3681523600 | 24050 | 24050 | 24050 | 24050 | 8 |
| 483 | 20240326 | 121000 | 3681331200 | 24000 | 23950 | 24000 | 23950 | 1304 |
| 484 | 20240326 | 120900 | 3650037900 | 23950 | 23950 | 23950 | 23950 | 85 |
| 485 | 20240326 | 120800 | 3648002150 | 23950 | 23950 | 23950 | 23950 | 105 |
| 486 | 20240326 | 120700 | 3645487400 | 24000 | 24000 | 24000 | 24000 | 88 |
| 487 | 20240326 | 120600 | 3643375400 | 24050 | 24000 | 24050 | 24000 | 5 |
| 488 | 20240326 | 120500 | 3643255350 | 24050 | 24050 | 24050 | 24050 | 1 |
| 489 | 20240326 | 120400 | 3643231300 | 24000 | 23950 | 24000 | 23950 | 619 |
| 490 | 20240326 | 120300 | 3628377450 | 23950 | 23950 | 23950 | 23950 | 3 |
| 491 | 20240326 | 120200 | 3628305600 | 24000 | 24000 | 24000 | 24000 | 10 |
| 492 | 20240326 | 120100 | 3628065600 | 23900 | 23950 | 23950 | 23900 | 791 |
| 493 | 20240326 | 120000 | 3609130950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 494 | 20240326 | 115900 | 3609130950 | 23900 | 23850 | 23900 | 23850 | 7 |
| 495 | 20240326 | 115800 | 3608963750 | 23850 | 23900 | 23900 | 23850 | 150 |
| 496 | 20240326 | 115700 | 3605381050 | 23850 | 23950 | 23950 | 23850 | 44 |
| 497 | 20240326 | 115600 | 3604331550 | 23850 | 23850 | 23900 | 23850 | 301 |
| 498 | 20240326 | 115500 | 3597140100 | 23800 | 23800 | 23850 | 23800 | 260 |
| 499 | 20240326 | 115400 | 3590951850 | 23850 | 23850 | 23850 | 23850 | 4 |
| 500 | 20240326 | 115300 | 3590856450 | 23800 | 23800 | 23800 | 23800 | 124 |
| 501 | 20240326 | 115200 | 3587905250 | 23850 | 23850 | 23850 | 23850 | 104 |
| 502 | 20240326 | 115100 | 3585424850 | 23800 | 23850 | 23850 | 23800 | 874 |
| 503 | 20240326 | 115000 | 3564600200 | 23850 | 23850 | 23850 | 23850 | 189 |
| 504 | 20240326 | 114900 | 3560092550 | 23850 | 23850 | 23850 | 23850 | 124 |
| 505 | 20240326 | 114800 | 3557135150 | 23900 | 23850 | 23900 | 23850 | 114 |
| 506 | 20240326 | 114700 | 3554415550 | 23850 | 23850 | 23850 | 23850 | 14 |
| 507 | 20240326 | 114600 | 3554081650 | 23850 | 23850 | 23850 | 23850 | 32 |
| 508 | 20240326 | 114500 | 3553318450 | 23850 | 23850 | 23850 | 23850 | 4 |
| 509 | 20240326 | 114400 | 3553223050 | 23850 | 23850 | 23850 | 23850 | 240 |
| 510 | 20240326 | 114300 | 3547499050 | 23850 | 23850 | 23850 | 23850 | 3 |
| 511 | 20240326 | 114200 | 3547427500 | 23900 | 23900 | 23900 | 23900 | 351 |
| 512 | 20240326 | 114100 | 3539038600 | 23900 | 23900 | 23900 | 23900 | 9 |
| 513 | 20240326 | 114000 | 3538823500 | 23900 | 23900 | 23900 | 23900 | 4 |
| 514 | 20240326 | 113900 | 3538727900 | 23900 | 23950 | 23950 | 23900 | 51 |
| 515 | 20240326 | 113800 | 3537508950 | 23900 | 23900 | 23900 | 23900 | 9 |
| 516 | 20240326 | 113700 | 3537293850 | 23900 | 23950 | 23950 | 23900 | 66 |
| 517 | 20240326 | 113600 | 3535715050 | 23900 | 23900 | 23900 | 23900 | 4 |
| 518 | 20240326 | 113500 | 3535619450 | 23900 | 23900 | 23900 | 23900 | 100 |
| 519 | 20240326 | 113400 | 3533229450 | 23900 | 23900 | 23900 | 23900 | 4 |
| 520 | 20240326 | 113300 | 3533133850 | 23950 | 23900 | 23950 | 23850 | 757 |
| 521 | 20240326 | 113200 | 3515038700 | 23900 | 23900 | 23950 | 23900 | 143 |
| 522 | 20240326 | 113100 | 3511614800 | 23900 | 23900 | 23900 | 23900 | 204 |
| 523 | 20240326 | 113000 | 3506739200 | 23850 | 23850 | 23900 | 23850 | 4 |
| 524 | 20240326 | 112900 | 3506643700 | 23900 | 23900 | 23900 | 23900 | 4 |
| 525 | 20240326 | 112800 | 3506548100 | 23900 | 23850 | 23900 | 23800 | 333 |
| 526 | 20240326 | 112700 | 3498590400 | 23900 | 23850 | 23900 | 23850 | 23 |
| 527 | 20240326 | 112600 | 3498041800 | 23900 | 23800 | 23900 | 23800 | 60 |
| 528 | 20240326 | 112500 | 3496612800 | 23850 | 23800 | 23850 | 23800 | 8 |
| 529 | 20240326 | 112400 | 3496422250 | 23850 | 23850 | 23850 | 23800 | 123 |
| 530 | 20240326 | 112300 | 3493489050 | 23850 | 23900 | 23900 | 23850 | 115 |
| 531 | 20240326 | 112200 | 3490744550 | 23900 | 23900 | 23900 | 23900 | 265 |
| 532 | 20240326 | 112100 | 3484411050 | 23950 | 23900 | 23950 | 23900 | 32 |
| 533 | 20240326 | 112000 | 3483646000 | 23950 | 23900 | 23950 | 23900 | 109 |
| 534 | 20240326 | 111900 | 3481040650 | 23900 | 23900 | 23950 | 23900 | 571 |
| 535 | 20240326 | 111800 | 3467393500 | 23900 | 23950 | 23950 | 23900 | 31 |
| 536 | 20240326 | 111700 | 3466652350 | 23900 | 23950 | 23950 | 23900 | 115 |
| 537 | 20240326 | 111600 | 3463898250 | 23950 | 23900 | 23950 | 23900 | 175 |
| 538 | 20240326 | 111500 | 3459714000 | 23950 | 23950 | 23950 | 23950 | 159 |
| 539 | 20240326 | 111400 | 3455905950 | 23950 | 24000 | 24000 | 23950 | 37 |
| 540 | 20240326 | 111300 | 3455018150 | 24000 | 23950 | 24000 | 23900 | 375 |
| 541 | 20240326 | 111200 | 3446030900 | 23950 | 23950 | 24000 | 23950 | 244 |
| 542 | 20240326 | 111100 | 3440186850 | 23950 | 23900 | 23950 | 23900 | 4 |
| 543 | 20240326 | 111000 | 3440091200 | 24000 | 23950 | 24000 | 23900 | 262 |
| 544 | 20240326 | 110900 | 3433826550 | 24000 | 24000 | 24000 | 23950 | 66 |
| 545 | 20240326 | 110800 | 3432242750 | 24000 | 23900 | 24000 | 23900 | 35 |
| 546 | 20240326 | 110700 | 3431404550 | 23900 | 23950 | 24050 | 23900 | 126 |
| 547 | 20240326 | 110600 | 3428387950 | 24050 | 24050 | 24050 | 24050 | 25 |
| 548 | 20240326 | 110500 | 3427786700 | 23900 | 24050 | 24050 | 23900 | 1062 |
| 549 | 20240326 | 110400 | 3402366300 | 24050 | 24000 | 24050 | 24000 | 76 |
| 550 | 20240326 | 110300 | 3400541700 | 24050 | 24000 | 24050 | 24000 | 556 |
| 551 | 20240326 | 110200 | 3387196750 | 24050 | 24050 | 24100 | 24050 | 863 |
| 552 | 20240326 | 110100 | 3366408600 | 24050 | 24000 | 24050 | 24000 | 428 |
| 553 | 20240326 | 110000 | 3356118100 | 24000 | 24050 | 24050 | 24000 | 30 |
| 554 | 20240326 | 105900 | 3355397750 | 24000 | 24050 | 24050 | 24000 | 340 |
| 555 | 20240326 | 105800 | 3347230750 | 24100 | 24100 | 24100 | 24050 | 11 |
| 556 | 20240326 | 105700 | 3346965850 | 24050 | 24050 | 24100 | 24050 | 130 |
| 557 | 20240326 | 105600 | 3343839250 | 24050 | 24050 | 24100 | 24050 | 381 |
| 558 | 20240326 | 105500 | 3334675450 | 24100 | 24050 | 24100 | 24050 | 57 |
| 559 | 20240326 | 105400 | 3333303300 | 24100 | 24100 | 24100 | 24100 | 11 |
| 560 | 20240326 | 105300 | 3333038200 | 24000 | 24050 | 24050 | 24000 | 627 |
| 561 | 20240326 | 105200 | 3317965050 | 24000 | 24050 | 24050 | 24000 | 510 |
| 562 | 20240326 | 105100 | 3305724600 | 24000 | 24050 | 24050 | 24000 | 17 |
| 563 | 20240326 | 105000 | 3305316300 | 24000 | 24000 | 24050 | 23950 | 95 |
| 564 | 20240326 | 104900 | 3303038200 | 24050 | 24050 | 24050 | 24000 | 124 |
| 565 | 20240326 | 104800 | 3300056150 | 23950 | 24000 | 24050 | 23950 | 333 |
| 566 | 20240326 | 104700 | 3292064550 | 24000 | 24100 | 24100 | 24000 | 152 |
| 567 | 20240326 | 104600 | 3288411100 | 24100 | 24050 | 24100 | 24050 | 825 |
| 568 | 20240326 | 104500 | 3268531100 | 24100 | 24050 | 24100 | 24050 | 142 |
| 569 | 20240326 | 104400 | 3265115750 | 24000 | 24100 | 24100 | 24000 | 934 |
| 570 | 20240326 | 104300 | 3242691500 | 24050 | 24050 | 24050 | 24000 | 89 |
| 571 | 20240326 | 104200 | 3240551250 | 24050 | 24050 | 24100 | 24050 | 30 |
| 572 | 20240326 | 104100 | 3239829500 | 24050 | 24050 | 24050 | 23950 | 635 |
| 573 | 20240326 | 104000 | 3224598550 | 24050 | 24050 | 24100 | 24000 | 58 |
| 574 | 20240326 | 103900 | 3223203600 | 24050 | 24050 | 24100 | 24050 | 106 |
| 575 | 20240326 | 103800 | 3220654000 | 24100 | 24150 | 24150 | 24100 | 1172 |
| 576 | 20240326 | 103700 | 3192363550 | 24150 | 24050 | 24150 | 24050 | 1343 |
| 577 | 20240326 | 103600 | 3159997150 | 24050 | 24100 | 24100 | 24050 | 221 |
| 578 | 20240326 | 103500 | 3154679250 | 24100 | 24050 | 24100 | 24000 | 437 |
| 579 | 20240326 | 103400 | 3144169550 | 24050 | 24100 | 24100 | 24000 | 4313 |
| 580 | 20240326 | 103300 | 3040560900 | 24100 | 23900 | 24100 | 23850 | 4353 |
| 581 | 20240326 | 103200 | 2936089200 | 23900 | 23800 | 23900 | 23800 | 579 |
| 582 | 20240326 | 103100 | 2922256150 | 23800 | 23750 | 23850 | 23750 | 358 |
| 583 | 20240326 | 103000 | 2913735550 | 23750 | 23750 | 23750 | 23700 | 452 |
| 584 | 20240326 | 102900 | 2903000800 | 23750 | 23900 | 23900 | 23750 | 240 |
| 585 | 20240326 | 102800 | 2897299950 | 23900 | 23750 | 23900 | 23700 | 6071 |
| 586 | 20240326 | 102700 | 2753396700 | 23750 | 23800 | 23900 | 23750 | 736 |
| 587 | 20240326 | 102600 | 2735886550 | 23850 | 23800 | 23850 | 23800 | 9 |
| 588 | 20240326 | 102500 | 2735672100 | 23800 | 23750 | 23850 | 23750 | 431 |
| 589 | 20240326 | 102400 | 2725414600 | 23750 | 23850 | 23850 | 23750 | 255 |
| 590 | 20240326 | 102300 | 2719338200 | 23850 | 23800 | 23850 | 23750 | 1129 |
| 591 | 20240326 | 102200 | 2692478400 | 23800 | 23800 | 23850 | 23800 | 141 |
| 592 | 20240326 | 102100 | 2689119350 | 23800 | 23950 | 23950 | 23800 | 1254 |
| 593 | 20240326 | 102000 | 2659175350 | 23950 | 23950 | 24000 | 23950 | 180 |
| 594 | 20240326 | 101900 | 2654864300 | 23950 | 23950 | 23950 | 23950 | 145 |
| 595 | 20240326 | 101800 | 2651391550 | 23950 | 23900 | 23950 | 23900 | 688 |
| 596 | 20240326 | 101700 | 2634914550 | 23950 | 23900 | 23950 | 23900 | 279 |
| 597 | 20240326 | 101600 | 2628233000 | 23900 | 23950 | 23950 | 23900 | 349 |
| 598 | 20240326 | 101500 | 2619888500 | 24000 | 23900 | 24000 | 23900 | 1585 |
| 599 | 20240326 | 101400 | 2581937900 | 23850 | 23850 | 23900 | 23850 | 875 |
| 600 | 20240326 | 101300 | 2561068400 | 23900 | 23900 | 23900 | 23900 | 45 |
| 601 | 20240326 | 101200 | 2559992900 | 23900 | 23950 | 23950 | 23850 | 3099 |
| 602 | 20240326 | 101100 | 2486054900 | 23950 | 23950 | 23950 | 23950 | 305 |
| 603 | 20240326 | 101000 | 2478750150 | 23950 | 23900 | 23950 | 23850 | 740 |
| 604 | 20240326 | 100900 | 2461065450 | 23900 | 23950 | 24000 | 23900 | 228 |
| 605 | 20240326 | 100800 | 2455605350 | 23950 | 24000 | 24000 | 23900 | 83 |
| 606 | 20240326 | 100700 | 2453617500 | 23900 | 23800 | 23950 | 23800 | 444 |
| 607 | 20240326 | 100600 | 2442994250 | 23850 | 24050 | 24050 | 23800 | 1765 |
| 608 | 20240326 | 100500 | 2400750150 | 24100 | 24200 | 24250 | 24100 | 5287 |
| 609 | 20240326 | 100400 | 2273080300 | 24250 | 24250 | 24300 | 24150 | 2332 |
| 610 | 20240326 | 100300 | 2216559150 | 24250 | 24350 | 24350 | 24250 | 739 |
| 611 | 20240326 | 100200 | 2198605550 | 24300 | 24400 | 24400 | 24300 | 2416 |
| 612 | 20240326 | 100100 | 2139807950 | 24400 | 24400 | 24450 | 24400 | 4082 |
| 613 | 20240326 | 100000 | 2040118450 | 24400 | 24350 | 24400 | 24350 | 3412 |
| 614 | 20240326 | 095900 | 1956882850 | 24400 | 24300 | 24450 | 24300 | 3254 |
| 615 | 20240326 | 095800 | 1877587650 | 24300 | 24150 | 24400 | 24150 | 6057 |
| 616 | 20240326 | 095700 | 1730447250 | 24200 | 24100 | 24200 | 24100 | 2388 |
| 617 | 20240326 | 095600 | 1672728500 | 24100 | 24000 | 24200 | 24000 | 5446 |
| 618 | 20240326 | 095500 | 1541469750 | 24050 | 24050 | 24100 | 23950 | 4558 |
| 619 | 20240326 | 095400 | 1432173300 | 24050 | 24000 | 24050 | 24000 | 1594 |
| 620 | 20240326 | 095300 | 1393871550 | 24000 | 24000 | 24050 | 23950 | 7899 |
| 621 | 20240326 | 095200 | 1204298050 | 24000 | 23950 | 24000 | 23950 | 2502 |
| 622 | 20240326 | 095100 | 1144348450 | 23950 | 23900 | 24000 | 23900 | 1857 |
| 623 | 20240326 | 095000 | 1099905250 | 23900 | 23900 | 23900 | 23850 | 928 |
| 624 | 20240326 | 094900 | 1077726250 | 23900 | 23750 | 23900 | 23750 | 678 |
| 625 | 20240326 | 094800 | 1061566300 | 23800 | 23800 | 23800 | 23800 | 93 |
| 626 | 20240326 | 094700 | 1059352900 | 23800 | 23750 | 23800 | 23750 | 1010 |
| 627 | 20240326 | 094600 | 1035336000 | 23750 | 23700 | 23750 | 23650 | 893 |
| 628 | 20240326 | 094500 | 1014148100 | 23700 | 23700 | 23700 | 23700 | 154 |
| 629 | 20240326 | 094400 | 1010498300 | 23700 | 23700 | 23750 | 23650 | 238 |
| 630 | 20240326 | 094300 | 1004857500 | 23700 | 23750 | 23750 | 23700 | 346 |
| 631 | 20240326 | 094200 | 996655950 | 23750 | 23700 | 23750 | 23700 | 1792 |
| 632 | 20240326 | 094100 | 954130150 | 23700 | 23750 | 23750 | 23700 | 505 |
| 633 | 20240326 | 094000 | 942141900 | 23750 | 23800 | 23800 | 23700 | 1786 |
| 634 | 20240326 | 093900 | 899717500 | 23800 | 23700 | 23850 | 23700 | 1990 |
| 635 | 20240326 | 093800 | 852427800 | 23700 | 23700 | 23750 | 23650 | 977 |
| 636 | 20240326 | 093700 | 829259600 | 23650 | 23600 | 23700 | 23600 | 319 |
| 637 | 20240326 | 093600 | 821715400 | 23600 | 23550 | 23600 | 23550 | 1153 |
| 638 | 20240326 | 093500 | 794517800 | 23500 | 23500 | 23550 | 23450 | 840 |
| 639 | 20240326 | 093400 | 774771150 | 23500 | 23500 | 23500 | 23500 | 290 |
| 640 | 20240326 | 093300 | 767956150 | 23500 | 23450 | 23500 | 23450 | 561 |
| 641 | 20240326 | 093200 | 754779100 | 23450 | 23500 | 23500 | 23450 | 360 |
| 642 | 20240326 | 093100 | 746329300 | 23500 | 23550 | 23550 | 23500 | 280 |
| 643 | 20240326 | 093000 | 739747500 | 23500 | 23500 | 23550 | 23500 | 459 |
| 644 | 20240326 | 092900 | 728960500 | 23500 | 23400 | 23550 | 23400 | 1360 |
| 645 | 20240326 | 092800 | 697007900 | 23400 | 23500 | 23600 | 23400 | 2783 |
| 646 | 20240326 | 092700 | 631617550 | 23600 | 23450 | 23600 | 23400 | 1963 |
| 647 | 20240326 | 092600 | 585448150 | 23400 | 23350 | 23400 | 23300 | 1071 |
| 648 | 20240326 | 092500 | 560416900 | 23350 | 23200 | 23350 | 23150 | 1276 |
| 649 | 20240326 | 092400 | 530745150 | 23150 | 23100 | 23200 | 23100 | 348 |
| 650 | 20240326 | 092300 | 522683900 | 23100 | 23050 | 23100 | 23050 | 82 |
| 651 | 20240326 | 092200 | 520790200 | 23100 | 23100 | 23100 | 23100 | 424 |
| 652 | 20240326 | 092100 | 510995800 | 23150 | 23150 | 23150 | 23100 | 45 |
| 653 | 20240326 | 092000 | 509954550 | 23100 | 23100 | 23150 | 23050 | 411 |
| 654 | 20240326 | 091900 | 500461050 | 23100 | 23050 | 23100 | 23000 | 464 |
| 655 | 20240326 | 091800 | 489756250 | 23050 | 23100 | 23100 | 23050 | 21 |
| 656 | 20240326 | 091700 | 489271650 | 23100 | 23100 | 23100 | 23050 | 358 |
| 657 | 20240326 | 091600 | 481009550 | 23050 | 23050 | 23050 | 23050 | 154 |
| 658 | 20240326 | 091500 | 477459850 | 23000 | 23000 | 23050 | 22950 | 179 |
| 659 | 20240326 | 091400 | 473338250 | 23000 | 22950 | 23050 | 22900 | 383 |
| 660 | 20240326 | 091300 | 464536250 | 22900 | 22950 | 23000 | 22900 | 1264 |
| 661 | 20240326 | 091200 | 435555250 | 22950 | 22950 | 22950 | 22900 | 575 |
| 662 | 20240326 | 091100 | 422359200 | 22950 | 23000 | 23100 | 22900 | 1816 |
| 663 | 20240326 | 091000 | 380638750 | 22950 | 22900 | 23100 | 22900 | 332 |
| 664 | 20240326 | 090900 | 373008000 | 22950 | 22950 | 22950 | 22900 | 875 |
| 665 | 20240326 | 090800 | 352927650 | 22950 | 22850 | 22950 | 22850 | 861 |
| 666 | 20240326 | 090700 | 333211650 | 22850 | 23050 | 23050 | 22850 | 6069 |
| 667 | 20240326 | 090600 | 193846100 | 23050 | 23100 | 23250 | 23000 | 2578 |
| 668 | 20240326 | 090500 | 134375650 | 23150 | 23250 | 23250 | 23150 | 1550 |
| 669 | 20240326 | 090400 | 98451100 | 23200 | 23200 | 23200 | 23200 | 2 |
| 670 | 20240326 | 090300 | 98404700 | 23250 | 23200 | 23250 | 23150 | 881 |
| 671 | 20240326 | 090200 | 77979300 | 23200 | 23200 | 23200 | 23200 | 259 |
| 672 | 20240326 | 090100 | 71970500 | 23200 | 23150 | 23200 | 23150 | 177 |
| 673 | 20240326 | 090000 | 67865900 | 23150 | 23200 | 23300 | 23150 | 2923 |