35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 193900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 3 | 20240327 | 193800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240327 | 193700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240327 | 193600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240327 | 193500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240327 | 193400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240327 | 193300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240327 | 193200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240327 | 193100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240327 | 193000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240327 | 192900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240327 | 192800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240327 | 192700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240327 | 192600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240327 | 192500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240327 | 192400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240327 | 192300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240327 | 192200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240327 | 192100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240327 | 192000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240327 | 191900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240327 | 191800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240327 | 191700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240327 | 191600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240327 | 191500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240327 | 191400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240327 | 191300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240327 | 191200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240327 | 191100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240327 | 191000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240327 | 190900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 33 | 20240327 | 190800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240327 | 190700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240327 | 190600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240327 | 190500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240327 | 190400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240327 | 190300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240327 | 190200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240327 | 190100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240327 | 190000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240327 | 185900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240327 | 185800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240327 | 185700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240327 | 185600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240327 | 185500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240327 | 185400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240327 | 185300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240327 | 185200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240327 | 185100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240327 | 185000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240327 | 184900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240327 | 184800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240327 | 184700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240327 | 184600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240327 | 184500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240327 | 184400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240327 | 184300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240327 | 184200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240327 | 184100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240327 | 184000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240327 | 183900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 63 | 20240327 | 183800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240327 | 183700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240327 | 183600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240327 | 183500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240327 | 183400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240327 | 183300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240327 | 183200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240327 | 183100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240327 | 183000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240327 | 182900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240327 | 182800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240327 | 182700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240327 | 182600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240327 | 182500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240327 | 182400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240327 | 182300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240327 | 182200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240327 | 182100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240327 | 182000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240327 | 181900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240327 | 181800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240327 | 181700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240327 | 181600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240327 | 181500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240327 | 181400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240327 | 181300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240327 | 181200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240327 | 181100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240327 | 181000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240327 | 180900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 93 | 20240327 | 180800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240327 | 180700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240327 | 180600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240327 | 180500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240327 | 180400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240327 | 180300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240327 | 180200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240327 | 180100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240327 | 180000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240327 | 175900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240327 | 175800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240327 | 175700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240327 | 175600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240327 | 175500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240327 | 175400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240327 | 175300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240327 | 175200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240327 | 175100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240327 | 175000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240327 | 174900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240327 | 174800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240327 | 174700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240327 | 174600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240327 | 174500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240327 | 174400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240327 | 174300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240327 | 174200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240327 | 174100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240327 | 174000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240327 | 173900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 123 | 20240327 | 173800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240327 | 173700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240327 | 173600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240327 | 173500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240327 | 173400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240327 | 173300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240327 | 173200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240327 | 173100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240327 | 173000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240327 | 172900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240327 | 172800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240327 | 172700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240327 | 172600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240327 | 172500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240327 | 172400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240327 | 172300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240327 | 172200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240327 | 172100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240327 | 172000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240327 | 171900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240327 | 171800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240327 | 171700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240327 | 171600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240327 | 171500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240327 | 171400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240327 | 171300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240327 | 171200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240327 | 171100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240327 | 171000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240327 | 170900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 153 | 20240327 | 170800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240327 | 170700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240327 | 170600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240327 | 170500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240327 | 170400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240327 | 170300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240327 | 170200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240327 | 170100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240327 | 170000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240327 | 165900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240327 | 165800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240327 | 165700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240327 | 165600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240327 | 165500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240327 | 165400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240327 | 165300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240327 | 165200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240327 | 165100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240327 | 165000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240327 | 164900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240327 | 164800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240327 | 164700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240327 | 164600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240327 | 164500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240327 | 164400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240327 | 164300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240327 | 164200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240327 | 164100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240327 | 164000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240327 | 163900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 183 | 20240327 | 163800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240327 | 163700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240327 | 163600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240327 | 163500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240327 | 163400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240327 | 163300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240327 | 163200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240327 | 163100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240327 | 163000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240327 | 162900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240327 | 162800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240327 | 162700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240327 | 162600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240327 | 162500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240327 | 162400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240327 | 162300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240327 | 162200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240327 | 162100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240327 | 162000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20240327 | 161900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20240327 | 161800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20240327 | 161700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20240327 | 161600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20240327 | 161500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20240327 | 161400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20240327 | 161300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20240327 | 161200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20240327 | 161100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20240327 | 161000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20240327 | 160900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 213 | 20240327 | 160800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20240327 | 160700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20240327 | 160600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20240327 | 160500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20240327 | 160400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20240327 | 160300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20240327 | 160200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20240327 | 160100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20240327 | 160000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20240327 | 155900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20240327 | 155800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20240327 | 155700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20240327 | 155600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20240327 | 155500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20240327 | 155400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20240327 | 155300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20240327 | 155200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20240327 | 155100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20240327 | 155000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20240327 | 154900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20240327 | 154800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20240327 | 154700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20240327 | 154600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20240327 | 154500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20240327 | 154400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20240327 | 154300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20240327 | 154200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20240327 | 154100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20240327 | 154000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20240327 | 153900 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 243 | 20240327 | 153800 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20240327 | 153700 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 245 | 20240327 | 153600 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 246 | 20240327 | 153500 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 247 | 20240327 | 153400 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 248 | 20240327 | 153300 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 249 | 20240327 | 153200 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 250 | 20240327 | 153100 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 0 |
| 251 | 20240327 | 153000 | 78330958500 | 35200 | 35200 | 35200 | 35200 | 20461 |
| 252 | 20240327 | 152900 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 253 | 20240327 | 152800 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 254 | 20240327 | 152700 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 255 | 20240327 | 152600 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 256 | 20240327 | 152500 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 257 | 20240327 | 152400 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 258 | 20240327 | 152300 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 259 | 20240327 | 152200 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 260 | 20240327 | 152100 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 261 | 20240327 | 152000 | 77610731300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 262 | 20240327 | 151900 | 77610731300 | 35000 | 35000 | 35150 | 35000 | 2725 |
| 263 | 20240327 | 151800 | 77515162600 | 35100 | 35050 | 35150 | 35000 | 5889 |
| 264 | 20240327 | 151700 | 77308507750 | 35100 | 35100 | 35200 | 35050 | 6111 |
| 265 | 20240327 | 151600 | 77093992550 | 35150 | 35000 | 35150 | 34950 | 1487 |
| 266 | 20240327 | 151500 | 77041891850 | 35000 | 35000 | 35000 | 34950 | 4026 |
| 267 | 20240327 | 151400 | 76901020800 | 34950 | 35000 | 35000 | 34850 | 2919 |
| 268 | 20240327 | 151300 | 76799038850 | 35000 | 34950 | 35000 | 34850 | 891 |
| 269 | 20240327 | 151200 | 76767915200 | 34850 | 34900 | 34950 | 34850 | 1898 |
| 270 | 20240327 | 151100 | 76701697250 | 34950 | 34850 | 34950 | 34850 | 3870 |
| 271 | 20240327 | 151000 | 76566671850 | 34950 | 34850 | 34950 | 34800 | 2857 |
| 272 | 20240327 | 150900 | 76467091650 | 34800 | 34850 | 34950 | 34800 | 3791 |
| 273 | 20240327 | 150800 | 76334898950 | 34850 | 34800 | 34900 | 34750 | 4149 |
| 274 | 20240327 | 150700 | 76190523950 | 34850 | 34800 | 34900 | 34800 | 2358 |
| 275 | 20240327 | 150600 | 76108378650 | 34800 | 34850 | 34950 | 34800 | 2697 |
| 276 | 20240327 | 150500 | 76014391400 | 34900 | 34900 | 34950 | 34850 | 4104 |
| 277 | 20240327 | 150400 | 75871305700 | 34900 | 34900 | 34950 | 34850 | 2666 |
| 278 | 20240327 | 150300 | 75778349900 | 34950 | 34900 | 34950 | 34850 | 3218 |
| 279 | 20240327 | 150200 | 75666097850 | 34850 | 35000 | 35000 | 34850 | 2815 |
| 280 | 20240327 | 150100 | 75567812900 | 35000 | 34900 | 35000 | 34900 | 2263 |
| 281 | 20240327 | 150000 | 75488731700 | 34950 | 35000 | 35000 | 34900 | 4268 |
| 282 | 20240327 | 145900 | 75339526600 | 35000 | 35000 | 35000 | 34950 | 3460 |
| 283 | 20240327 | 145800 | 75218523850 | 35050 | 35000 | 35050 | 34950 | 2081 |
| 284 | 20240327 | 145700 | 75145698700 | 35050 | 35100 | 35100 | 35000 | 1584 |
| 285 | 20240327 | 145600 | 75090204650 | 35100 | 35050 | 35100 | 35000 | 2903 |
| 286 | 20240327 | 145500 | 74988538800 | 35050 | 35100 | 35100 | 35000 | 1445 |
| 287 | 20240327 | 145400 | 74937897100 | 35050 | 35050 | 35100 | 35000 | 1939 |
| 288 | 20240327 | 145300 | 74869910000 | 35050 | 35100 | 35200 | 35000 | 3199 |
| 289 | 20240327 | 145200 | 74757707150 | 35150 | 35050 | 35150 | 35050 | 1754 |
| 290 | 20240327 | 145100 | 74696130900 | 35050 | 35050 | 35100 | 35000 | 3871 |
| 291 | 20240327 | 145000 | 74560539100 | 35000 | 35000 | 35050 | 34900 | 3917 |
| 292 | 20240327 | 144900 | 74423585250 | 34950 | 35000 | 35000 | 34950 | 2290 |
| 293 | 20240327 | 144800 | 74343506050 | 34950 | 34950 | 35000 | 34900 | 1696 |
| 294 | 20240327 | 144700 | 74284214150 | 34950 | 35000 | 35000 | 34950 | 1637 |
| 295 | 20240327 | 144600 | 74226969350 | 35000 | 35000 | 35050 | 34950 | 1901 |
| 296 | 20240327 | 144500 | 74160442350 | 35000 | 35000 | 35050 | 34950 | 2441 |
| 297 | 20240327 | 144400 | 74075001150 | 35000 | 35000 | 35050 | 34950 | 1718 |
| 298 | 20240327 | 144300 | 74014871400 | 35000 | 35000 | 35050 | 34950 | 1886 |
| 299 | 20240327 | 144200 | 73948870450 | 35000 | 35150 | 35200 | 35000 | 3399 |
| 300 | 20240327 | 144100 | 73829465700 | 35150 | 35050 | 35150 | 35000 | 2214 |
| 301 | 20240327 | 144000 | 73751764100 | 35050 | 35000 | 35050 | 34950 | 2085 |
| 302 | 20240327 | 143900 | 73678762150 | 35000 | 35050 | 35100 | 35000 | 2967 |
| 303 | 20240327 | 143800 | 73574785700 | 35000 | 34950 | 35100 | 34950 | 3020 |
| 304 | 20240327 | 143700 | 73469088350 | 35000 | 35050 | 35050 | 34950 | 1845 |
| 305 | 20240327 | 143600 | 73404558600 | 35050 | 35100 | 35100 | 35000 | 2473 |
| 306 | 20240327 | 143500 | 73317861850 | 35100 | 35050 | 35100 | 35000 | 2341 |
| 307 | 20240327 | 143400 | 73235772450 | 35050 | 35000 | 35050 | 35000 | 1531 |
| 308 | 20240327 | 143300 | 73182143650 | 35050 | 35100 | 35100 | 35000 | 2477 |
| 309 | 20240327 | 143200 | 73095396050 | 35100 | 34950 | 35100 | 34950 | 3985 |
| 310 | 20240327 | 143100 | 72955771650 | 34950 | 34950 | 35000 | 34900 | 4864 |
| 311 | 20240327 | 143000 | 72785760650 | 34900 | 34950 | 35000 | 34800 | 5182 |
| 312 | 20240327 | 142900 | 72604872500 | 34950 | 35050 | 35050 | 34850 | 8387 |
| 313 | 20240327 | 142800 | 72311700100 | 35050 | 35050 | 35100 | 35000 | 2751 |
| 314 | 20240327 | 142700 | 72215298850 | 35000 | 35150 | 35150 | 35000 | 9783 |
| 315 | 20240327 | 142600 | 71872551800 | 35150 | 35150 | 35200 | 35100 | 2014 |
| 316 | 20240327 | 142500 | 71801805900 | 35150 | 35200 | 35200 | 35100 | 2068 |
| 317 | 20240327 | 142400 | 71729132150 | 35150 | 35150 | 35200 | 35100 | 2111 |
| 318 | 20240327 | 142300 | 71654959950 | 35100 | 35150 | 35150 | 35100 | 4751 |
| 319 | 20240327 | 142200 | 71488127750 | 35150 | 35100 | 35150 | 35100 | 3830 |
| 320 | 20240327 | 142100 | 71353589250 | 35100 | 35200 | 35200 | 35100 | 4452 |
| 321 | 20240327 | 142000 | 71197102300 | 35200 | 35350 | 35350 | 35150 | 3702 |
| 322 | 20240327 | 141900 | 71066629100 | 35300 | 35300 | 35350 | 35250 | 2837 |
| 323 | 20240327 | 141800 | 70966485300 | 35250 | 35300 | 35400 | 35200 | 2464 |
| 324 | 20240327 | 141700 | 70879523500 | 35350 | 35400 | 35400 | 35350 | 3365 |
| 325 | 20240327 | 141600 | 70760521600 | 35400 | 35300 | 35400 | 35300 | 1697 |
| 326 | 20240327 | 141500 | 70700498100 | 35350 | 35250 | 35350 | 35250 | 2281 |
| 327 | 20240327 | 141400 | 70619895150 | 35250 | 35250 | 35350 | 35200 | 3709 |
| 328 | 20240327 | 141300 | 70489081200 | 35300 | 35200 | 35300 | 35150 | 2634 |
| 329 | 20240327 | 141200 | 70396214700 | 35250 | 35150 | 35250 | 35150 | 2934 |
| 330 | 20240327 | 141100 | 70292904900 | 35150 | 35250 | 35250 | 35150 | 3599 |
| 331 | 20240327 | 141000 | 70166150600 | 35200 | 35300 | 35350 | 35100 | 6792 |
| 332 | 20240327 | 140900 | 69927095800 | 35250 | 35400 | 35400 | 35250 | 4391 |
| 333 | 20240327 | 140800 | 69772091600 | 35400 | 35450 | 35500 | 35350 | 2080 |
| 334 | 20240327 | 140700 | 69698370250 | 35400 | 35350 | 35450 | 35300 | 3332 |
| 335 | 20240327 | 140600 | 69580422300 | 35350 | 35400 | 35450 | 35300 | 9004 |
| 336 | 20240327 | 140500 | 69262315200 | 35400 | 35450 | 35500 | 35400 | 2850 |
| 337 | 20240327 | 140400 | 69161307900 | 35450 | 35450 | 35500 | 35400 | 2217 |
| 338 | 20240327 | 140300 | 69082704450 | 35400 | 35500 | 35500 | 35350 | 2362 |
| 339 | 20240327 | 140200 | 68999037450 | 35400 | 35350 | 35500 | 35300 | 6704 |
| 340 | 20240327 | 140100 | 68761924550 | 35350 | 35300 | 35350 | 35250 | 2557 |
| 341 | 20240327 | 140000 | 68671638650 | 35250 | 35250 | 35400 | 35250 | 4946 |
| 342 | 20240327 | 135900 | 68496939200 | 35250 | 35450 | 35500 | 35250 | 8126 |
| 343 | 20240327 | 135800 | 68209404050 | 35450 | 35600 | 35600 | 35450 | 3723 |
| 344 | 20240327 | 135700 | 68077178500 | 35600 | 35500 | 35650 | 35500 | 3883 |
| 345 | 20240327 | 135600 | 67938942300 | 35450 | 35500 | 35550 | 35450 | 4635 |
| 346 | 20240327 | 135500 | 67774363900 | 35550 | 35500 | 35550 | 35500 | 2539 |
| 347 | 20240327 | 135400 | 67684171650 | 35550 | 35550 | 35600 | 35500 | 2419 |
| 348 | 20240327 | 135300 | 67598158000 | 35600 | 35600 | 35650 | 35550 | 1104 |
| 349 | 20240327 | 135200 | 67558862250 | 35650 | 35550 | 35650 | 35550 | 2200 |
| 350 | 20240327 | 135100 | 67480610950 | 35550 | 35700 | 35700 | 35550 | 3318 |
| 351 | 20240327 | 135000 | 67362444250 | 35650 | 35700 | 35750 | 35650 | 1984 |
| 352 | 20240327 | 134900 | 67291640300 | 35650 | 35650 | 35700 | 35600 | 1957 |
| 353 | 20240327 | 134800 | 67221836350 | 35650 | 35650 | 35700 | 35600 | 1131 |
| 354 | 20240327 | 134700 | 67181518950 | 35700 | 35700 | 35700 | 35600 | 2701 |
| 355 | 20240327 | 134600 | 67085230000 | 35700 | 35650 | 35700 | 35650 | 3177 |
| 356 | 20240327 | 134500 | 66971931050 | 35650 | 35600 | 35700 | 35600 | 1068 |
| 357 | 20240327 | 134400 | 66933830150 | 35600 | 35600 | 35700 | 35600 | 2518 |
| 358 | 20240327 | 134300 | 66844056850 | 35600 | 35550 | 35650 | 35550 | 2587 |
| 359 | 20240327 | 134200 | 66751976850 | 35550 | 35600 | 35600 | 35500 | 3228 |
| 360 | 20240327 | 134100 | 66637209100 | 35600 | 35600 | 35600 | 35550 | 2109 |
| 361 | 20240327 | 134000 | 66562200400 | 35600 | 35800 | 35800 | 35550 | 3577 |
| 362 | 20240327 | 133900 | 66434593400 | 35700 | 35800 | 35850 | 35700 | 3468 |
| 363 | 20240327 | 133800 | 66310510050 | 35850 | 35800 | 35850 | 35750 | 1781 |
| 364 | 20240327 | 133700 | 66246748500 | 35800 | 35800 | 35850 | 35750 | 2756 |
| 365 | 20240327 | 133600 | 66148047800 | 35800 | 35800 | 35850 | 35800 | 2374 |
| 366 | 20240327 | 133500 | 66062966200 | 35800 | 35800 | 35850 | 35750 | 1939 |
| 367 | 20240327 | 133400 | 65993563900 | 35800 | 35800 | 35800 | 35750 | 1191 |
| 368 | 20240327 | 133300 | 65950940700 | 35800 | 35750 | 35800 | 35750 | 1703 |
| 369 | 20240327 | 133200 | 65890010700 | 35800 | 35800 | 35800 | 35750 | 1168 |
| 370 | 20240327 | 133100 | 65848209450 | 35800 | 35750 | 35800 | 35700 | 1513 |
| 371 | 20240327 | 133000 | 65794106700 | 35750 | 35750 | 35800 | 35700 | 2219 |
| 372 | 20240327 | 132900 | 65714777750 | 35750 | 35800 | 35800 | 35700 | 2131 |
| 373 | 20240327 | 132800 | 65638593850 | 35750 | 35750 | 35800 | 35700 | 1780 |
| 374 | 20240327 | 132700 | 65574946850 | 35700 | 35750 | 35750 | 35700 | 1330 |
| 375 | 20240327 | 132600 | 65527424350 | 35750 | 35800 | 35800 | 35750 | 2409 |
| 376 | 20240327 | 132500 | 65441275850 | 35800 | 35750 | 35800 | 35750 | 2375 |
| 377 | 20240327 | 132400 | 65356316850 | 35800 | 35700 | 35800 | 35700 | 2302 |
| 378 | 20240327 | 132300 | 65274028400 | 35650 | 35550 | 35750 | 35550 | 6601 |
| 379 | 20240327 | 132200 | 65038761900 | 35550 | 35550 | 35600 | 35550 | 1277 |
| 380 | 20240327 | 132100 | 64993325650 | 35550 | 35600 | 35600 | 35550 | 1806 |
| 381 | 20240327 | 132000 | 64929062550 | 35550 | 35600 | 35600 | 35500 | 787 |
| 382 | 20240327 | 131900 | 64901101300 | 35550 | 35550 | 35600 | 35500 | 1679 |
| 383 | 20240327 | 131800 | 64841433750 | 35500 | 35550 | 35600 | 35500 | 2928 |
| 384 | 20240327 | 131700 | 64737367400 | 35550 | 35650 | 35650 | 35550 | 2157 |
| 385 | 20240327 | 131600 | 64660598800 | 35650 | 35600 | 35650 | 35550 | 1510 |
| 386 | 20240327 | 131500 | 64606816900 | 35550 | 35500 | 35600 | 35500 | 4631 |
| 387 | 20240327 | 131400 | 64442175450 | 35500 | 35550 | 35550 | 35400 | 3255 |
| 388 | 20240327 | 131300 | 64326696900 | 35550 | 35550 | 35650 | 35550 | 1950 |
| 389 | 20240327 | 131200 | 64257270300 | 35600 | 35500 | 35650 | 35500 | 1590 |
| 390 | 20240327 | 131100 | 64200725450 | 35450 | 35600 | 35650 | 35450 | 4261 |
| 391 | 20240327 | 131000 | 64049361850 | 35650 | 35700 | 35700 | 35600 | 5303 |
| 392 | 20240327 | 130900 | 63860188800 | 35700 | 35750 | 35750 | 35700 | 1646 |
| 393 | 20240327 | 130800 | 63801402300 | 35750 | 35750 | 35750 | 35700 | 2676 |
| 394 | 20240327 | 130700 | 63705765750 | 35750 | 35650 | 35750 | 35650 | 1998 |
| 395 | 20240327 | 130600 | 63634405800 | 35650 | 35700 | 35700 | 35650 | 2092 |
| 396 | 20240327 | 130500 | 63559750750 | 35700 | 35700 | 35700 | 35650 | 1769 |
| 397 | 20240327 | 130400 | 63496639300 | 35700 | 35700 | 35700 | 35600 | 1720 |
| 398 | 20240327 | 130300 | 63435318550 | 35650 | 35650 | 35750 | 35600 | 1954 |
| 399 | 20240327 | 130200 | 63365590350 | 35700 | 35550 | 35700 | 35550 | 1114 |
| 400 | 20240327 | 130100 | 63325906000 | 35600 | 35650 | 35700 | 35550 | 1632 |
| 401 | 20240327 | 130000 | 63267713050 | 35600 | 35550 | 35750 | 35550 | 2179 |
| 402 | 20240327 | 125900 | 63189998650 | 35600 | 35500 | 35600 | 35500 | 962 |
| 403 | 20240327 | 125800 | 63155812350 | 35550 | 35500 | 35550 | 35500 | 2299 |
| 404 | 20240327 | 125700 | 63074123750 | 35550 | 35500 | 35550 | 35450 | 3341 |
| 405 | 20240327 | 125600 | 62955566050 | 35500 | 35550 | 35550 | 35450 | 2071 |
| 406 | 20240327 | 125500 | 62882093850 | 35550 | 35600 | 35650 | 35500 | 2935 |
| 407 | 20240327 | 125400 | 62777745250 | 35600 | 35600 | 35700 | 35550 | 1942 |
| 408 | 20240327 | 125300 | 62708582300 | 35600 | 35500 | 35650 | 35500 | 2559 |
| 409 | 20240327 | 125200 | 62617552150 | 35500 | 35700 | 35800 | 35450 | 13293 |
| 410 | 20240327 | 125100 | 62144055850 | 35700 | 35800 | 35850 | 35700 | 4067 |
| 411 | 20240327 | 125000 | 61998594450 | 35800 | 35850 | 35850 | 35750 | 2414 |
| 412 | 20240327 | 124900 | 61912155100 | 35850 | 35800 | 35900 | 35800 | 2334 |
| 413 | 20240327 | 124800 | 61828497850 | 35800 | 35950 | 35950 | 35750 | 5568 |
| 414 | 20240327 | 124700 | 61628708700 | 35950 | 35850 | 35950 | 35750 | 2391 |
| 415 | 20240327 | 124600 | 61542939450 | 35900 | 35750 | 35900 | 35750 | 2609 |
| 416 | 20240327 | 124500 | 61449510650 | 35750 | 35800 | 35800 | 35700 | 1576 |
| 417 | 20240327 | 124400 | 61393161350 | 35800 | 35650 | 35800 | 35650 | 3180 |
| 418 | 20240327 | 124300 | 61279516600 | 35700 | 35900 | 35900 | 35650 | 3485 |
| 419 | 20240327 | 124200 | 61154783600 | 35900 | 36000 | 36000 | 35850 | 6732 |
| 420 | 20240327 | 124100 | 60912883750 | 36000 | 35950 | 36000 | 35900 | 7339 |
| 421 | 20240327 | 124000 | 60649016950 | 35950 | 35900 | 35950 | 35850 | 12262 |
| 422 | 20240327 | 123900 | 60208698900 | 35950 | 35850 | 35950 | 35850 | 9501 |
| 423 | 20240327 | 123800 | 59867331650 | 35850 | 35900 | 35900 | 35850 | 4011 |
| 424 | 20240327 | 123700 | 59723413700 | 35900 | 35850 | 35900 | 35850 | 3589 |
| 425 | 20240327 | 123600 | 59594607800 | 35900 | 35850 | 35900 | 35800 | 3942 |
| 426 | 20240327 | 123500 | 59453274250 | 35850 | 35800 | 35850 | 35750 | 5878 |
| 427 | 20240327 | 123400 | 59242829950 | 35800 | 35700 | 35800 | 35700 | 3278 |
| 428 | 20240327 | 123300 | 59125644650 | 35700 | 35700 | 35750 | 35700 | 1900 |
| 429 | 20240327 | 123200 | 59057775600 | 35750 | 35700 | 35750 | 35650 | 1854 |
| 430 | 20240327 | 123100 | 58991598950 | 35700 | 35650 | 35700 | 35600 | 1485 |
| 431 | 20240327 | 123000 | 58938667300 | 35650 | 35600 | 35700 | 35550 | 1718 |
| 432 | 20240327 | 122900 | 58877482950 | 35600 | 35550 | 35600 | 35500 | 1007 |
| 433 | 20240327 | 122800 | 58841669000 | 35550 | 35550 | 35550 | 35450 | 1788 |
| 434 | 20240327 | 122700 | 58778161750 | 35500 | 35500 | 35500 | 35450 | 1449 |
| 435 | 20240327 | 122600 | 58726729400 | 35500 | 35450 | 35550 | 35450 | 1065 |
| 436 | 20240327 | 122500 | 58688922800 | 35500 | 35450 | 35600 | 35450 | 2336 |
| 437 | 20240327 | 122400 | 58605916750 | 35450 | 35500 | 35550 | 35400 | 1060 |
| 438 | 20240327 | 122300 | 58568327550 | 35500 | 35350 | 35550 | 35350 | 2835 |
| 439 | 20240327 | 122200 | 58467716500 | 35400 | 35300 | 35400 | 35300 | 2644 |
| 440 | 20240327 | 122100 | 58374256600 | 35350 | 35500 | 35500 | 35300 | 1716 |
| 441 | 20240327 | 122000 | 58313541300 | 35500 | 35450 | 35550 | 35400 | 1529 |
| 442 | 20240327 | 121900 | 58259356000 | 35550 | 35500 | 35600 | 35450 | 3757 |
| 443 | 20240327 | 121800 | 58125962650 | 35500 | 35500 | 35550 | 35450 | 1302 |
| 444 | 20240327 | 121700 | 58079755400 | 35500 | 35500 | 35500 | 35450 | 1255 |
| 445 | 20240327 | 121600 | 58035242300 | 35450 | 35450 | 35500 | 35450 | 1111 |
| 446 | 20240327 | 121500 | 57995831150 | 35450 | 35550 | 35550 | 35400 | 1545 |
| 447 | 20240327 | 121400 | 57941029900 | 35550 | 35600 | 35600 | 35450 | 1689 |
| 448 | 20240327 | 121300 | 57881064750 | 35550 | 35600 | 35600 | 35500 | 1920 |
| 449 | 20240327 | 121200 | 57812817800 | 35550 | 35500 | 35600 | 35450 | 1633 |
| 450 | 20240327 | 121100 | 57754817200 | 35500 | 35450 | 35500 | 35450 | 1471 |
| 451 | 20240327 | 121000 | 57702646950 | 35400 | 35450 | 35450 | 35400 | 1032 |
| 452 | 20240327 | 120900 | 57666093550 | 35450 | 35400 | 35450 | 35400 | 1865 |
| 453 | 20240327 | 120800 | 57600013650 | 35450 | 35300 | 35450 | 35300 | 1261 |
| 454 | 20240327 | 120700 | 57555377100 | 35400 | 35400 | 35450 | 35300 | 4819 |
| 455 | 20240327 | 120600 | 57385006850 | 35400 | 35450 | 35450 | 35400 | 575 |
| 456 | 20240327 | 120500 | 57364643400 | 35450 | 35450 | 35450 | 35350 | 3159 |
| 457 | 20240327 | 120400 | 57252836950 | 35400 | 35550 | 35550 | 35400 | 5872 |
| 458 | 20240327 | 120300 | 57044649300 | 35600 | 35700 | 35850 | 35500 | 5916 |
| 459 | 20240327 | 120200 | 56833790900 | 35850 | 35700 | 35850 | 35650 | 4333 |
| 460 | 20240327 | 120100 | 56679053100 | 35650 | 35750 | 35750 | 35650 | 3294 |
| 461 | 20240327 | 120000 | 56561412150 | 35750 | 35850 | 35850 | 35700 | 3402 |
| 462 | 20240327 | 115900 | 56439653750 | 35800 | 35900 | 35900 | 35750 | 5313 |
| 463 | 20240327 | 115800 | 56249177200 | 35900 | 35850 | 35900 | 35850 | 2744 |
| 464 | 20240327 | 115700 | 56150697850 | 35900 | 35800 | 35900 | 35750 | 2884 |
| 465 | 20240327 | 115600 | 56047358750 | 35800 | 35900 | 35900 | 35700 | 6311 |
| 466 | 20240327 | 115500 | 55821182200 | 35900 | 35750 | 35900 | 35700 | 5279 |
| 467 | 20240327 | 115400 | 55632043250 | 35750 | 35850 | 35850 | 35650 | 6407 |
| 468 | 20240327 | 115300 | 55403071650 | 35850 | 35800 | 35850 | 35750 | 7543 |
| 469 | 20240327 | 115200 | 55132954400 | 35800 | 35800 | 35800 | 35750 | 4622 |
| 470 | 20240327 | 115100 | 54967536800 | 35800 | 35700 | 35800 | 35700 | 4669 |
| 471 | 20240327 | 115000 | 54800730600 | 35700 | 35550 | 35700 | 35550 | 3967 |
| 472 | 20240327 | 114900 | 54659326650 | 35600 | 35550 | 35600 | 35500 | 2478 |
| 473 | 20240327 | 114800 | 54571234150 | 35500 | 35650 | 35650 | 35500 | 4040 |
| 474 | 20240327 | 114700 | 54427486850 | 35600 | 35500 | 35650 | 35500 | 3821 |
| 475 | 20240327 | 114600 | 54291555600 | 35500 | 35550 | 35550 | 35450 | 2236 |
| 476 | 20240327 | 114500 | 54212171700 | 35550 | 35500 | 35600 | 35450 | 3592 |
| 477 | 20240327 | 114400 | 54084522750 | 35500 | 35450 | 35550 | 35400 | 2640 |
| 478 | 20240327 | 114300 | 53990822150 | 35500 | 35500 | 35500 | 35400 | 2141 |
| 479 | 20240327 | 114200 | 53914852000 | 35500 | 35450 | 35500 | 35350 | 3508 |
| 480 | 20240327 | 114100 | 53790495400 | 35400 | 35550 | 35550 | 35350 | 4185 |
| 481 | 20240327 | 114000 | 53642096000 | 35550 | 35500 | 35550 | 35400 | 4106 |
| 482 | 20240327 | 113900 | 53496453650 | 35500 | 35500 | 35600 | 35400 | 3450 |
| 483 | 20240327 | 113800 | 53373893050 | 35500 | 35400 | 35500 | 35300 | 2345 |
| 484 | 20240327 | 113700 | 53290802700 | 35400 | 35400 | 35450 | 35350 | 3177 |
| 485 | 20240327 | 113600 | 53178331850 | 35400 | 35350 | 35400 | 35300 | 3343 |
| 486 | 20240327 | 113500 | 53060149600 | 35350 | 35300 | 35350 | 35250 | 3559 |
| 487 | 20240327 | 113400 | 52934484500 | 35250 | 35300 | 35300 | 35200 | 2200 |
| 488 | 20240327 | 113300 | 52856935100 | 35250 | 35150 | 35250 | 35150 | 2507 |
| 489 | 20240327 | 113200 | 52768720100 | 35200 | 35150 | 35300 | 35150 | 5191 |
| 490 | 20240327 | 113100 | 52585815250 | 35150 | 35200 | 35200 | 34650 | 13500 |
| 491 | 20240327 | 113000 | 52114869400 | 35200 | 35100 | 35200 | 35000 | 2540 |
| 492 | 20240327 | 112900 | 52025596100 | 35150 | 35100 | 35200 | 35050 | 2258 |
| 493 | 20240327 | 112800 | 51946181000 | 35100 | 35150 | 35200 | 35000 | 3075 |
| 494 | 20240327 | 112700 | 51838130250 | 35150 | 35150 | 35200 | 35050 | 2728 |
| 495 | 20240327 | 112600 | 51742299900 | 35200 | 35050 | 35200 | 35000 | 1916 |
| 496 | 20240327 | 112500 | 51675154650 | 35050 | 35050 | 35150 | 34900 | 2682 |
| 497 | 20240327 | 112400 | 51581193550 | 35050 | 35150 | 35200 | 34900 | 4480 |
| 498 | 20240327 | 112300 | 51424071650 | 35150 | 35150 | 35200 | 35100 | 2272 |
| 499 | 20240327 | 112200 | 51344159100 | 35150 | 35100 | 35150 | 35000 | 2686 |
| 500 | 20240327 | 112100 | 51249973850 | 35100 | 35150 | 35200 | 35050 | 3384 |
| 501 | 20240327 | 112000 | 51131157300 | 35150 | 35100 | 35200 | 35100 | 2175 |
| 502 | 20240327 | 111900 | 51054688200 | 35150 | 35100 | 35150 | 35000 | 2276 |
| 503 | 20240327 | 111800 | 50974917350 | 35100 | 35100 | 35150 | 35000 | 3399 |
| 504 | 20240327 | 111700 | 50855629700 | 35100 | 35150 | 35200 | 35050 | 2720 |
| 505 | 20240327 | 111600 | 50760102150 | 35100 | 35000 | 35100 | 35000 | 1825 |
| 506 | 20240327 | 111500 | 50696117650 | 35050 | 35050 | 35050 | 34950 | 2147 |
| 507 | 20240327 | 111400 | 50620985250 | 35000 | 35050 | 35100 | 34950 | 4721 |
| 508 | 20240327 | 111300 | 50455707450 | 35050 | 34850 | 35050 | 34800 | 3874 |
| 509 | 20240327 | 111200 | 50320287950 | 34850 | 35050 | 35050 | 34800 | 4941 |
| 510 | 20240327 | 111100 | 50147893050 | 35000 | 34900 | 35100 | 34900 | 3184 |
| 511 | 20240327 | 111000 | 50036341150 | 34900 | 35050 | 35100 | 34900 | 4428 |
| 512 | 20240327 | 110900 | 49881355600 | 35000 | 35100 | 35300 | 35000 | 9033 |
| 513 | 20240327 | 110800 | 49563878300 | 35050 | 35000 | 35100 | 35000 | 2808 |
| 514 | 20240327 | 110700 | 49465386550 | 35000 | 34950 | 35050 | 34900 | 5215 |
| 515 | 20240327 | 110600 | 49282918700 | 34900 | 34950 | 35000 | 34850 | 2585 |
| 516 | 20240327 | 110500 | 49192633250 | 34900 | 35000 | 35000 | 34850 | 2947 |
| 517 | 20240327 | 110400 | 49089640150 | 34950 | 34900 | 35000 | 34850 | 1666 |
| 518 | 20240327 | 110300 | 49031438200 | 34900 | 34900 | 34950 | 34800 | 3751 |
| 519 | 20240327 | 110200 | 48900575550 | 34950 | 34800 | 34950 | 34700 | 4260 |
| 520 | 20240327 | 110100 | 48752335150 | 34800 | 34700 | 34900 | 34650 | 5801 |
| 521 | 20240327 | 110000 | 48550714350 | 34650 | 34950 | 35100 | 34650 | 10657 |
| 522 | 20240327 | 105900 | 48179011100 | 35000 | 34900 | 35100 | 34900 | 9741 |
| 523 | 20240327 | 105800 | 47837686700 | 34900 | 35000 | 35050 | 34850 | 6127 |
| 524 | 20240327 | 105700 | 47623538300 | 35050 | 35050 | 35150 | 35000 | 5914 |
| 525 | 20240327 | 105600 | 47416138650 | 35100 | 35000 | 35100 | 35000 | 3556 |
| 526 | 20240327 | 105500 | 47291523600 | 35050 | 35050 | 35150 | 35000 | 5405 |
| 527 | 20240327 | 105400 | 47101899050 | 35050 | 35000 | 35100 | 34950 | 6588 |
| 528 | 20240327 | 105300 | 46871067550 | 35000 | 34650 | 35100 | 34600 | 9116 |
| 529 | 20240327 | 105200 | 46553961550 | 34650 | 34550 | 34750 | 34500 | 6988 |
| 530 | 20240327 | 105100 | 46312188700 | 34550 | 34950 | 35000 | 34500 | 28910 |
| 531 | 20240327 | 105000 | 45310727900 | 34950 | 34900 | 34950 | 34750 | 6024 |
| 532 | 20240327 | 104900 | 45100797700 | 34950 | 34900 | 35200 | 34850 | 7261 |
| 533 | 20240327 | 104800 | 44846967700 | 34900 | 35200 | 35250 | 34900 | 7948 |
| 534 | 20240327 | 104700 | 44568493100 | 35250 | 35200 | 35350 | 35150 | 2963 |
| 535 | 20240327 | 104600 | 44464048400 | 35150 | 35150 | 35250 | 35100 | 2456 |
| 536 | 20240327 | 104500 | 44377685500 | 35150 | 35050 | 35300 | 35050 | 4599 |
| 537 | 20240327 | 104400 | 44215913350 | 35100 | 35200 | 35200 | 35050 | 4788 |
| 538 | 20240327 | 104300 | 44047672600 | 35150 | 35050 | 35200 | 34950 | 7485 |
| 539 | 20240327 | 104200 | 43785406350 | 35000 | 35350 | 35350 | 35000 | 16036 |
| 540 | 20240327 | 104100 | 43222238550 | 35300 | 35600 | 35650 | 35300 | 11206 |
| 541 | 20240327 | 104000 | 42824911050 | 35600 | 35700 | 35750 | 35550 | 9006 |
| 542 | 20240327 | 103900 | 42503968350 | 35700 | 35600 | 35750 | 35550 | 4090 |
| 543 | 20240327 | 103800 | 42358058000 | 35600 | 35750 | 35800 | 35500 | 13779 |
| 544 | 20240327 | 103700 | 41866524500 | 35750 | 35700 | 35750 | 35650 | 6412 |
| 545 | 20240327 | 103600 | 41637541900 | 35650 | 35650 | 35700 | 35600 | 9699 |
| 546 | 20240327 | 103500 | 41291820950 | 35650 | 35600 | 35650 | 35550 | 9750 |
| 547 | 20240327 | 103400 | 40944823650 | 35550 | 35600 | 35600 | 35550 | 3921 |
| 548 | 20240327 | 103300 | 40805310800 | 35600 | 35600 | 35600 | 35500 | 4537 |
| 549 | 20240327 | 103200 | 40643937350 | 35600 | 35500 | 35600 | 35450 | 5713 |
| 550 | 20240327 | 103100 | 40440917650 | 35450 | 35450 | 35500 | 35400 | 2333 |
| 551 | 20240327 | 103000 | 40358163600 | 35450 | 35350 | 35500 | 35350 | 3552 |
| 552 | 20240327 | 102900 | 40232304100 | 35400 | 35350 | 35400 | 35300 | 2493 |
| 553 | 20240327 | 102800 | 40144176100 | 35350 | 35350 | 35550 | 35350 | 4657 |
| 554 | 20240327 | 102700 | 39979186800 | 35350 | 35500 | 35550 | 35350 | 8684 |
| 555 | 20240327 | 102600 | 39671125850 | 35500 | 35500 | 35500 | 35400 | 4998 |
| 556 | 20240327 | 102500 | 39493829350 | 35500 | 35300 | 35500 | 35250 | 5401 |
| 557 | 20240327 | 102400 | 39302670100 | 35300 | 35500 | 35500 | 35300 | 5321 |
| 558 | 20240327 | 102300 | 39114353300 | 35500 | 35350 | 35500 | 35350 | 4680 |
| 559 | 20240327 | 102200 | 38948590450 | 35350 | 35150 | 35400 | 35150 | 3676 |
| 560 | 20240327 | 102100 | 38818979950 | 35200 | 35100 | 35300 | 35100 | 3978 |
| 561 | 20240327 | 102000 | 38678916950 | 35150 | 35150 | 35250 | 35050 | 6497 |
| 562 | 20240327 | 101900 | 38450942000 | 35200 | 35100 | 35200 | 35050 | 3407 |
| 563 | 20240327 | 101800 | 38331149500 | 35050 | 35250 | 35300 | 35050 | 6853 |
| 564 | 20240327 | 101700 | 38090145050 | 35250 | 35200 | 35350 | 35150 | 3887 |
| 565 | 20240327 | 101600 | 37953137900 | 35200 | 35450 | 35500 | 35100 | 11537 |
| 566 | 20240327 | 101500 | 37545425250 | 35500 | 35400 | 35500 | 35400 | 7086 |
| 567 | 20240327 | 101400 | 37294127000 | 35400 | 35500 | 35600 | 35350 | 24918 |
| 568 | 20240327 | 101300 | 36409477650 | 35500 | 35150 | 35500 | 35100 | 38743 |
| 569 | 20240327 | 101200 | 35039908900 | 35150 | 35150 | 35200 | 35050 | 3838 |
| 570 | 20240327 | 101100 | 34905114600 | 35100 | 35000 | 35150 | 35000 | 4653 |
| 571 | 20240327 | 101000 | 34742032550 | 35050 | 35050 | 35050 | 34950 | 2951 |
| 572 | 20240327 | 100900 | 34638730250 | 35050 | 35000 | 35250 | 35000 | 22313 |
| 573 | 20240327 | 100800 | 33854253850 | 34950 | 35050 | 35100 | 34950 | 4402 |
| 574 | 20240327 | 100700 | 33700085050 | 35050 | 34950 | 35050 | 34900 | 2606 |
| 575 | 20240327 | 100600 | 33608915550 | 34950 | 34900 | 35050 | 34850 | 7040 |
| 576 | 20240327 | 100500 | 33363035150 | 34950 | 35050 | 35050 | 34900 | 6257 |
| 577 | 20240327 | 100400 | 33144051050 | 35050 | 34850 | 35150 | 34800 | 8450 |
| 578 | 20240327 | 100300 | 32848515000 | 34800 | 34900 | 34900 | 34600 | 4987 |
| 579 | 20240327 | 100200 | 32675137650 | 34850 | 35050 | 35100 | 34500 | 17452 |
| 580 | 20240327 | 100100 | 32067984350 | 35050 | 35150 | 35150 | 34850 | 9978 |
| 581 | 20240327 | 100000 | 31718388650 | 35150 | 35300 | 35350 | 35050 | 7164 |
| 582 | 20240327 | 095900 | 31466075700 | 35300 | 35100 | 35350 | 35050 | 16879 |
| 583 | 20240327 | 095800 | 30871888100 | 35100 | 34850 | 35100 | 34800 | 5406 |
| 584 | 20240327 | 095700 | 30682872100 | 34800 | 34750 | 34850 | 34700 | 1755 |
| 585 | 20240327 | 095600 | 30621880400 | 34750 | 34750 | 34800 | 34600 | 2517 |
| 586 | 20240327 | 095500 | 30534486350 | 34750 | 34700 | 34850 | 34550 | 9165 |
| 587 | 20240327 | 095400 | 30216547750 | 34700 | 34800 | 34850 | 34650 | 10308 |
| 588 | 20240327 | 095300 | 29858676050 | 34800 | 35000 | 35000 | 34800 | 5808 |
| 589 | 20240327 | 095200 | 29656239850 | 35000 | 35000 | 35050 | 34800 | 6327 |
| 590 | 20240327 | 095100 | 29435244900 | 35000 | 35050 | 35200 | 34950 | 6712 |
| 591 | 20240327 | 095000 | 29199941700 | 35000 | 35000 | 35200 | 34900 | 13310 |
| 592 | 20240327 | 094900 | 28733792200 | 35050 | 35000 | 35100 | 34900 | 8545 |
| 593 | 20240327 | 094800 | 28434587500 | 34950 | 34900 | 35000 | 34900 | 3463 |
| 594 | 20240327 | 094700 | 28313488300 | 34950 | 34950 | 35050 | 34900 | 9521 |
| 595 | 20240327 | 094600 | 27980489350 | 35000 | 35100 | 35150 | 34900 | 12896 |
| 596 | 20240327 | 094500 | 27529600600 | 35050 | 35100 | 35200 | 35000 | 8979 |
| 597 | 20240327 | 094400 | 27214135400 | 35050 | 34950 | 35100 | 34950 | 16977 |
| 598 | 20240327 | 094300 | 26619915350 | 34950 | 34850 | 35000 | 34800 | 7506 |
| 599 | 20240327 | 094200 | 26357950550 | 34800 | 34900 | 34900 | 34750 | 6207 |
| 600 | 20240327 | 094100 | 26141577650 | 34900 | 34800 | 34900 | 34750 | 4701 |
| 601 | 20240327 | 094000 | 25977772450 | 34800 | 34900 | 34950 | 34700 | 13733 |
| 602 | 20240327 | 093900 | 25498953700 | 34900 | 34850 | 34950 | 34650 | 17369 |
| 603 | 20240327 | 093800 | 24893817450 | 34850 | 34600 | 34850 | 34450 | 16016 |
| 604 | 20240327 | 093700 | 24338984350 | 34600 | 34600 | 34750 | 34450 | 11489 |
| 605 | 20240327 | 093600 | 23941134600 | 34600 | 34450 | 34650 | 34400 | 8068 |
| 606 | 20240327 | 093500 | 23662901850 | 34400 | 34250 | 34500 | 34200 | 8494 |
| 607 | 20240327 | 093400 | 23371096100 | 34200 | 34250 | 34300 | 34200 | 5454 |
| 608 | 20240327 | 093300 | 23184408050 | 34250 | 34400 | 34500 | 34250 | 7616 |
| 609 | 20240327 | 093200 | 22922758500 | 34400 | 34300 | 34450 | 34300 | 8102 |
| 610 | 20240327 | 093100 | 22644537100 | 34250 | 34300 | 34500 | 34250 | 11198 |
| 611 | 20240327 | 093000 | 22259980800 | 34250 | 34000 | 34250 | 33950 | 8226 |
| 612 | 20240327 | 092900 | 21979689850 | 34000 | 34000 | 34150 | 33800 | 39882 |
| 613 | 20240327 | 092800 | 20625853750 | 34050 | 34450 | 34450 | 33850 | 24796 |
| 614 | 20240327 | 092700 | 19780342600 | 34500 | 34200 | 34700 | 34050 | 15973 |
| 615 | 20240327 | 092600 | 19232005900 | 34200 | 34200 | 34500 | 34000 | 25120 |
| 616 | 20240327 | 092500 | 18375862550 | 34150 | 34500 | 34700 | 34150 | 34932 |
| 617 | 20240327 | 092400 | 17173097350 | 34450 | 34850 | 34850 | 34350 | 32948 |
| 618 | 20240327 | 092300 | 16034099850 | 34800 | 35000 | 35000 | 34550 | 46245 |
| 619 | 20240327 | 092200 | 14428971900 | 34950 | 34750 | 35100 | 34700 | 42630 |
| 620 | 20240327 | 092100 | 12941874600 | 34750 | 35350 | 35400 | 34400 | 35308 |
| 621 | 20240327 | 092000 | 11708795050 | 35300 | 35450 | 35500 | 35250 | 35351 |
| 622 | 20240327 | 091900 | 10457905100 | 35450 | 35050 | 35500 | 35000 | 34426 |
| 623 | 20240327 | 091800 | 9244838350 | 35050 | 34900 | 35200 | 34550 | 50155 |
| 624 | 20240327 | 091700 | 7494188300 | 34800 | 34400 | 34900 | 34300 | 27110 |
| 625 | 20240327 | 091600 | 6557515500 | 34350 | 34150 | 34400 | 34150 | 18626 |
| 626 | 20240327 | 091500 | 5918642750 | 34150 | 34100 | 34300 | 34050 | 18345 |
| 627 | 20240327 | 091400 | 5291009050 | 34100 | 33950 | 34100 | 33900 | 4832 |
| 628 | 20240327 | 091300 | 5126721250 | 33900 | 33950 | 34250 | 33850 | 20426 |
| 629 | 20240327 | 091200 | 4431533900 | 33900 | 33900 | 33950 | 33750 | 8805 |
| 630 | 20240327 | 091100 | 4133179400 | 33900 | 33900 | 33950 | 33800 | 9647 |
| 631 | 20240327 | 091000 | 3806511350 | 33900 | 33850 | 33900 | 33650 | 9762 |
| 632 | 20240327 | 090900 | 3476340600 | 33850 | 33750 | 33950 | 33700 | 15886 |
| 633 | 20240327 | 090800 | 2938573050 | 33750 | 33500 | 33750 | 33450 | 6980 |
| 634 | 20240327 | 090700 | 2704240800 | 33550 | 33350 | 33550 | 33350 | 6586 |
| 635 | 20240327 | 090600 | 2483932200 | 33350 | 33200 | 33400 | 33200 | 3134 |
| 636 | 20240327 | 090500 | 2379535400 | 33250 | 33050 | 33400 | 33000 | 6580 |
| 637 | 20240327 | 090400 | 2161253500 | 33000 | 32950 | 33100 | 32800 | 6411 |
| 638 | 20240327 | 090300 | 1949864750 | 32950 | 33150 | 33250 | 32800 | 10487 |
| 639 | 20240327 | 090200 | 1603281200 | 33200 | 33500 | 33550 | 33200 | 15315 |
| 640 | 20240327 | 090100 | 1091330400 | 33450 | 33350 | 33550 | 33300 | 10676 |
| 641 | 20240327 | 090000 | 734194300 | 33350 | 33050 | 33350 | 32950 | 22186 |