35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 195100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 3 | 20240327 | 195000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20240327 | 194900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20240327 | 194800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20240327 | 194700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20240327 | 194600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20240327 | 194500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20240327 | 194400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20240327 | 194300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20240327 | 194200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20240327 | 194100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20240327 | 194000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20240327 | 193900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20240327 | 193800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20240327 | 193700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20240327 | 193600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20240327 | 193500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20240327 | 193400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20240327 | 193300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20240327 | 193200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20240327 | 193100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20240327 | 193000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20240327 | 192900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20240327 | 192800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20240327 | 192700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20240327 | 192600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20240327 | 192500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20240327 | 192400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20240327 | 192300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20240327 | 192200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20240327 | 192100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 33 | 20240327 | 192000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20240327 | 191900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20240327 | 191800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20240327 | 191700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20240327 | 191600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20240327 | 191500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20240327 | 191400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20240327 | 191300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20240327 | 191200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20240327 | 191100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20240327 | 191000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20240327 | 190900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20240327 | 190800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20240327 | 190700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20240327 | 190600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20240327 | 190500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20240327 | 190400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20240327 | 190300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20240327 | 190200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20240327 | 190100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20240327 | 190000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20240327 | 185900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20240327 | 185800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20240327 | 185700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20240327 | 185600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20240327 | 185500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20240327 | 185400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20240327 | 185300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20240327 | 185200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20240327 | 185100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 63 | 20240327 | 185000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20240327 | 184900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20240327 | 184800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20240327 | 184700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20240327 | 184600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20240327 | 184500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20240327 | 184400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20240327 | 184300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20240327 | 184200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20240327 | 184100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20240327 | 184000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20240327 | 183900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20240327 | 183800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20240327 | 183700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20240327 | 183600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20240327 | 183500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20240327 | 183400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20240327 | 183300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20240327 | 183200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20240327 | 183100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20240327 | 183000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20240327 | 182900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20240327 | 182800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20240327 | 182700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20240327 | 182600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20240327 | 182500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20240327 | 182400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20240327 | 182300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20240327 | 182200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20240327 | 182100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 93 | 20240327 | 182000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20240327 | 181900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20240327 | 181800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20240327 | 181700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20240327 | 181600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20240327 | 181500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20240327 | 181400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20240327 | 181300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20240327 | 181200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20240327 | 181100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20240327 | 181000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20240327 | 180900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20240327 | 180800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20240327 | 180700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20240327 | 180600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20240327 | 180500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20240327 | 180400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20240327 | 180300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20240327 | 180200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20240327 | 180100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20240327 | 180000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20240327 | 175900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20240327 | 175800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20240327 | 175700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20240327 | 175600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20240327 | 175500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20240327 | 175400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20240327 | 175300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20240327 | 175200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20240327 | 175100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 123 | 20240327 | 175000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20240327 | 174900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20240327 | 174800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20240327 | 174700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20240327 | 174600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20240327 | 174500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20240327 | 174400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20240327 | 174300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20240327 | 174200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20240327 | 174100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20240327 | 174000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20240327 | 173900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20240327 | 173800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20240327 | 173700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20240327 | 173600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20240327 | 173500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20240327 | 173400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20240327 | 173300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20240327 | 173200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20240327 | 173100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20240327 | 173000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20240327 | 172900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20240327 | 172800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20240327 | 172700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20240327 | 172600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20240327 | 172500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20240327 | 172400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20240327 | 172300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20240327 | 172200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20240327 | 172100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 153 | 20240327 | 172000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20240327 | 171900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20240327 | 171800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20240327 | 171700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20240327 | 171600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20240327 | 171500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20240327 | 171400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20240327 | 171300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20240327 | 171200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20240327 | 171100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20240327 | 171000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20240327 | 170900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20240327 | 170800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20240327 | 170700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20240327 | 170600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20240327 | 170500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20240327 | 170400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20240327 | 170300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20240327 | 170200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20240327 | 170100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20240327 | 170000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20240327 | 165900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20240327 | 165800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20240327 | 165700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20240327 | 165600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20240327 | 165500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20240327 | 165400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20240327 | 165300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20240327 | 165200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20240327 | 165100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 183 | 20240327 | 165000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20240327 | 164900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20240327 | 164800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20240327 | 164700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20240327 | 164600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20240327 | 164500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20240327 | 164400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20240327 | 164300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20240327 | 164200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20240327 | 164100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20240327 | 164000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20240327 | 163900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20240327 | 163800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20240327 | 163700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20240327 | 163600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20240327 | 163500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20240327 | 163400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20240327 | 163300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20240327 | 163200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20240327 | 163100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20240327 | 163000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20240327 | 162900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20240327 | 162800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20240327 | 162700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20240327 | 162600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20240327 | 162500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20240327 | 162400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20240327 | 162300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20240327 | 162200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20240327 | 162100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 213 | 20240327 | 162000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20240327 | 161900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20240327 | 161800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 216 | 20240327 | 161700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20240327 | 161600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20240327 | 161500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20240327 | 161400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20240327 | 161300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20240327 | 161200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20240327 | 161100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20240327 | 161000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20240327 | 160900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20240327 | 160800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20240327 | 160700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20240327 | 160600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20240327 | 160500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20240327 | 160400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 230 | 20240327 | 160300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 231 | 20240327 | 160200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 232 | 20240327 | 160100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 233 | 20240327 | 160000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 234 | 20240327 | 155900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 235 | 20240327 | 155800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 236 | 20240327 | 155700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 237 | 20240327 | 155600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20240327 | 155500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20240327 | 155400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20240327 | 155300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20240327 | 155200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 242 | 20240327 | 155100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 243 | 20240327 | 155000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 244 | 20240327 | 154900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 245 | 20240327 | 154800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 246 | 20240327 | 154700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 247 | 20240327 | 154600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 248 | 20240327 | 154500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 249 | 20240327 | 154400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 250 | 20240327 | 154300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 251 | 20240327 | 154200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 252 | 20240327 | 154100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 253 | 20240327 | 154000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 254 | 20240327 | 153900 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 255 | 20240327 | 153800 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 256 | 20240327 | 153700 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 257 | 20240327 | 153600 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 258 | 20240327 | 153500 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 259 | 20240327 | 153400 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 260 | 20240327 | 153300 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 261 | 20240327 | 153200 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 262 | 20240327 | 153100 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 263 | 20240327 | 153000 | 5408393200 | 29600 | 29600 | 29600 | 29600 | 7573 |
| 264 | 20240327 | 152900 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 265 | 20240327 | 152800 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 266 | 20240327 | 152700 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 267 | 20240327 | 152600 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 268 | 20240327 | 152500 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 269 | 20240327 | 152400 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 270 | 20240327 | 152300 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 271 | 20240327 | 152200 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 272 | 20240327 | 152100 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 273 | 20240327 | 152000 | 5184232400 | 29650 | 29650 | 29650 | 29650 | 0 |
| 274 | 20240327 | 151900 | 5184232400 | 29650 | 29550 | 29650 | 29550 | 60 |
| 275 | 20240327 | 151800 | 5182454100 | 29650 | 29500 | 29650 | 29500 | 241 |
| 276 | 20240327 | 151700 | 5175321050 | 29600 | 29500 | 29600 | 29450 | 523 |
| 277 | 20240327 | 151600 | 5159868900 | 29500 | 29450 | 29500 | 29350 | 958 |
| 278 | 20240327 | 151500 | 5131623850 | 29450 | 29500 | 29500 | 29450 | 130 |
| 279 | 20240327 | 151400 | 5127794400 | 29500 | 29450 | 29500 | 29450 | 92 |
| 280 | 20240327 | 151300 | 5125084850 | 29450 | 29500 | 29500 | 29450 | 135 |
| 281 | 20240327 | 151200 | 5121108950 | 29500 | 29450 | 29500 | 29400 | 58 |
| 282 | 20240327 | 151100 | 5119402900 | 29500 | 29500 | 29500 | 29350 | 149 |
| 283 | 20240327 | 151000 | 5115029100 | 29350 | 29500 | 29500 | 29350 | 705 |
| 284 | 20240327 | 150900 | 5094321500 | 29450 | 29350 | 29500 | 29350 | 156 |
| 285 | 20240327 | 150800 | 5089733800 | 29400 | 29400 | 29450 | 29350 | 1072 |
| 286 | 20240327 | 150700 | 5058170750 | 29450 | 29350 | 29450 | 29350 | 497 |
| 287 | 20240327 | 150600 | 5043563900 | 29350 | 29400 | 29400 | 29350 | 74 |
| 288 | 20240327 | 150500 | 5041391800 | 29400 | 29400 | 29400 | 29350 | 136 |
| 289 | 20240327 | 150400 | 5037399950 | 29350 | 29350 | 29400 | 29350 | 108 |
| 290 | 20240327 | 150300 | 5034229700 | 29400 | 29350 | 29450 | 29350 | 14 |
| 291 | 20240327 | 150200 | 5033818000 | 29500 | 29450 | 29500 | 29400 | 207 |
| 292 | 20240327 | 150100 | 5027724950 | 29500 | 29450 | 29500 | 29450 | 83 |
| 293 | 20240327 | 150000 | 5025280550 | 29500 | 29400 | 29500 | 29350 | 257 |
| 294 | 20240327 | 145900 | 5017730700 | 29350 | 29400 | 29550 | 29350 | 737 |
| 295 | 20240327 | 145800 | 4996039050 | 29450 | 29350 | 29450 | 29350 | 63 |
| 296 | 20240327 | 145700 | 4994187550 | 29350 | 29400 | 29400 | 29350 | 301 |
| 297 | 20240327 | 145600 | 4985352650 | 29400 | 29350 | 29400 | 29350 | 341 |
| 298 | 20240327 | 145500 | 4975343750 | 29400 | 29400 | 29450 | 29350 | 154 |
| 299 | 20240327 | 145400 | 4970818250 | 29400 | 29450 | 29450 | 29350 | 172 |
| 300 | 20240327 | 145300 | 4965761900 | 29400 | 29450 | 29500 | 29350 | 401 |
| 301 | 20240327 | 145200 | 4953988550 | 29500 | 29400 | 29500 | 29350 | 201 |
| 302 | 20240327 | 145100 | 4948075200 | 29450 | 29400 | 29450 | 29350 | 508 |
| 303 | 20240327 | 145000 | 4933136400 | 29500 | 29400 | 29500 | 29350 | 656 |
| 304 | 20240327 | 144900 | 4913847500 | 29350 | 29350 | 29400 | 29350 | 97 |
| 305 | 20240327 | 144800 | 4911000450 | 29350 | 29400 | 29450 | 29350 | 220 |
| 306 | 20240327 | 144700 | 4904533150 | 29450 | 29450 | 29450 | 29350 | 210 |
| 307 | 20240327 | 144600 | 4898368300 | 29350 | 29350 | 29400 | 29350 | 669 |
| 308 | 20240327 | 144500 | 4878702150 | 29400 | 29350 | 29400 | 29350 | 213 |
| 309 | 20240327 | 144400 | 4872449550 | 29400 | 29400 | 29450 | 29350 | 221 |
| 310 | 20240327 | 144300 | 4865955800 | 29400 | 29400 | 29550 | 29350 | 398 |
| 311 | 20240327 | 144200 | 4854239900 | 29450 | 29400 | 29450 | 29350 | 251 |
| 312 | 20240327 | 144100 | 4846862400 | 29450 | 29500 | 29550 | 29350 | 212 |
| 313 | 20240327 | 144000 | 4840629350 | 29450 | 29400 | 29500 | 29350 | 1326 |
| 314 | 20240327 | 143900 | 4801533650 | 29400 | 29450 | 29500 | 29350 | 248 |
| 315 | 20240327 | 143800 | 4794235300 | 29450 | 29400 | 29450 | 29350 | 190 |
| 316 | 20240327 | 143700 | 4788654450 | 29400 | 29350 | 29450 | 29350 | 252 |
| 317 | 20240327 | 143600 | 4781242150 | 29350 | 29350 | 29450 | 29350 | 479 |
| 318 | 20240327 | 143500 | 4767161750 | 29450 | 29450 | 29500 | 29400 | 254 |
| 319 | 20240327 | 143400 | 4759681350 | 29450 | 29400 | 29600 | 29400 | 1177 |
| 320 | 20240327 | 143300 | 4724926450 | 29400 | 29450 | 29450 | 29350 | 798 |
| 321 | 20240327 | 143200 | 4701480950 | 29500 | 29500 | 29500 | 29450 | 383 |
| 322 | 20240327 | 143100 | 4690194300 | 29500 | 29450 | 29550 | 29450 | 307 |
| 323 | 20240327 | 143000 | 4681139550 | 29400 | 29300 | 29450 | 29300 | 1990 |
| 324 | 20240327 | 142900 | 4622674300 | 29350 | 29250 | 29350 | 29200 | 567 |
| 325 | 20240327 | 142800 | 4606049350 | 29300 | 29200 | 29300 | 29150 | 722 |
| 326 | 20240327 | 142700 | 4584946200 | 29150 | 29100 | 29200 | 29050 | 512 |
| 327 | 20240327 | 142600 | 4570029650 | 29100 | 29000 | 29100 | 29000 | 288 |
| 328 | 20240327 | 142500 | 4561650000 | 29000 | 28950 | 29050 | 28950 | 286 |
| 329 | 20240327 | 142400 | 4553353250 | 28950 | 29000 | 29050 | 28950 | 186 |
| 330 | 20240327 | 142300 | 4547961300 | 28900 | 29000 | 29000 | 28900 | 502 |
| 331 | 20240327 | 142200 | 4533438850 | 29000 | 29000 | 29000 | 28900 | 89 |
| 332 | 20240327 | 142100 | 4530862400 | 28950 | 28950 | 29000 | 28900 | 510 |
| 333 | 20240327 | 142000 | 4516109650 | 29000 | 28950 | 29000 | 28900 | 327 |
| 334 | 20240327 | 141900 | 4506653200 | 29000 | 28950 | 29000 | 28950 | 298 |
| 335 | 20240327 | 141800 | 4498025800 | 28950 | 29000 | 29000 | 28900 | 329 |
| 336 | 20240327 | 141700 | 4488505400 | 28900 | 28950 | 28950 | 28900 | 385 |
| 337 | 20240327 | 141600 | 4477361800 | 28950 | 28900 | 29000 | 28900 | 177 |
| 338 | 20240327 | 141500 | 4472238900 | 28950 | 28950 | 28950 | 28900 | 401 |
| 339 | 20240327 | 141400 | 4460637650 | 28900 | 28900 | 28950 | 28900 | 265 |
| 340 | 20240327 | 141300 | 4452978400 | 28900 | 28950 | 29000 | 28900 | 253 |
| 341 | 20240327 | 141200 | 4445657100 | 28950 | 28850 | 29000 | 28850 | 317 |
| 342 | 20240327 | 141100 | 4436492150 | 28850 | 28850 | 28900 | 28850 | 284 |
| 343 | 20240327 | 141000 | 4428292350 | 28850 | 28900 | 28950 | 28850 | 501 |
| 344 | 20240327 | 140900 | 4413826400 | 28900 | 28850 | 29000 | 28850 | 297 |
| 345 | 20240327 | 140800 | 4405247900 | 28950 | 28950 | 28950 | 28850 | 223 |
| 346 | 20240327 | 140700 | 4398801300 | 29000 | 28950 | 29000 | 28850 | 667 |
| 347 | 20240327 | 140600 | 4379508650 | 28950 | 28950 | 29000 | 28950 | 273 |
| 348 | 20240327 | 140500 | 4371605050 | 28950 | 28900 | 28950 | 28900 | 119 |
| 349 | 20240327 | 140400 | 4368161550 | 28900 | 28900 | 28950 | 28850 | 444 |
| 350 | 20240327 | 140300 | 4355339200 | 28900 | 28850 | 28900 | 28850 | 290 |
| 351 | 20240327 | 140200 | 4346969500 | 28850 | 28850 | 28850 | 28850 | 129 |
| 352 | 20240327 | 140100 | 4343247850 | 28850 | 28900 | 28900 | 28850 | 1368 |
| 353 | 20240327 | 140000 | 4303769000 | 28850 | 28850 | 28900 | 28850 | 412 |
| 354 | 20240327 | 135900 | 4291879000 | 28850 | 28850 | 28900 | 28850 | 261 |
| 355 | 20240327 | 135800 | 4284349050 | 28850 | 28850 | 28900 | 28850 | 328 |
| 356 | 20240327 | 135700 | 4274886200 | 28850 | 28800 | 28900 | 28800 | 525 |
| 357 | 20240327 | 135600 | 4259752900 | 28900 | 28800 | 28900 | 28800 | 832 |
| 358 | 20240327 | 135500 | 4235759750 | 28800 | 28800 | 28850 | 28800 | 616 |
| 359 | 20240327 | 135400 | 4218018800 | 28800 | 28800 | 28850 | 28800 | 521 |
| 360 | 20240327 | 135300 | 4203013900 | 28800 | 28800 | 28850 | 28800 | 416 |
| 361 | 20240327 | 135200 | 4191031600 | 28800 | 28800 | 28850 | 28800 | 1118 |
| 362 | 20240327 | 135100 | 4158810200 | 28850 | 28850 | 28950 | 28800 | 379 |
| 363 | 20240327 | 135000 | 4147881750 | 28850 | 28850 | 28900 | 28800 | 299 |
| 364 | 20240327 | 134900 | 4139256400 | 28900 | 28850 | 28900 | 28850 | 202 |
| 365 | 20240327 | 134800 | 4133427900 | 28850 | 28900 | 28900 | 28850 | 328 |
| 366 | 20240327 | 134700 | 4123961450 | 28850 | 28850 | 28850 | 28850 | 330 |
| 367 | 20240327 | 134600 | 4114440950 | 28850 | 28900 | 28900 | 28850 | 693 |
| 368 | 20240327 | 134500 | 4094440300 | 28900 | 28900 | 28900 | 28850 | 786 |
| 369 | 20240327 | 134400 | 4071726300 | 28900 | 28900 | 28900 | 28850 | 362 |
| 370 | 20240327 | 134300 | 4061264750 | 28950 | 29000 | 29250 | 28900 | 400 |
| 371 | 20240327 | 134200 | 4049653600 | 29200 | 28850 | 29200 | 28850 | 464 |
| 372 | 20240327 | 134100 | 4036205500 | 28850 | 28900 | 28950 | 28850 | 376 |
| 373 | 20240327 | 134000 | 4025340900 | 28900 | 28950 | 28950 | 28900 | 285 |
| 374 | 20240327 | 133900 | 4017096500 | 29000 | 28950 | 29000 | 28900 | 379 |
| 375 | 20240327 | 133800 | 4006127400 | 28950 | 28900 | 29000 | 28850 | 755 |
| 376 | 20240327 | 133700 | 3984273450 | 28900 | 28900 | 28900 | 28850 | 323 |
| 377 | 20240327 | 133600 | 3974939250 | 28900 | 28950 | 28950 | 28850 | 1398 |
| 378 | 20240327 | 133500 | 3934545750 | 28900 | 28900 | 28950 | 28900 | 96 |
| 379 | 20240327 | 133400 | 3931770150 | 29000 | 28950 | 29000 | 28900 | 594 |
| 380 | 20240327 | 133300 | 3914578850 | 29000 | 28950 | 29000 | 28900 | 230 |
| 381 | 20240327 | 133200 | 3907913400 | 28950 | 28950 | 29000 | 28900 | 1021 |
| 382 | 20240327 | 133100 | 3878323700 | 28950 | 28900 | 28950 | 28900 | 365 |
| 383 | 20240327 | 133000 | 3867772250 | 28900 | 28950 | 28950 | 28900 | 304 |
| 384 | 20240327 | 132900 | 3858975500 | 28950 | 28950 | 28950 | 28950 | 157 |
| 385 | 20240327 | 132800 | 3854430350 | 28950 | 28950 | 29000 | 28950 | 450 |
| 386 | 20240327 | 132700 | 3841402750 | 28950 | 28950 | 29000 | 28950 | 233 |
| 387 | 20240327 | 132600 | 3834656900 | 28950 | 28950 | 28950 | 28950 | 171 |
| 388 | 20240327 | 132500 | 3829706450 | 28950 | 28950 | 29000 | 28950 | 591 |
| 389 | 20240327 | 132400 | 3812594450 | 29000 | 28950 | 29000 | 28950 | 587 |
| 390 | 20240327 | 132300 | 3795572700 | 29000 | 29050 | 29050 | 29000 | 1813 |
| 391 | 20240327 | 132200 | 3742983050 | 29000 | 29000 | 29050 | 29000 | 1298 |
| 392 | 20240327 | 132100 | 3705316050 | 29000 | 29050 | 29100 | 29000 | 519 |
| 393 | 20240327 | 132000 | 3690239300 | 29100 | 29000 | 29150 | 29000 | 610 |
| 394 | 20240327 | 131900 | 3672504350 | 29000 | 29000 | 29100 | 29000 | 254 |
| 395 | 20240327 | 131800 | 3665131500 | 29050 | 29000 | 29050 | 29000 | 432 |
| 396 | 20240327 | 131700 | 3652594100 | 29050 | 29050 | 29050 | 29050 | 205 |
| 397 | 20240327 | 131600 | 3646638850 | 29000 | 29000 | 29100 | 29000 | 430 |
| 398 | 20240327 | 131500 | 3634156750 | 29000 | 29000 | 29100 | 29000 | 428 |
| 399 | 20240327 | 131400 | 3621732000 | 29050 | 29050 | 29050 | 29050 | 162 |
| 400 | 20240327 | 131300 | 3617025900 | 29050 | 29100 | 29100 | 29050 | 391 |
| 401 | 20240327 | 131200 | 3605666750 | 29050 | 29100 | 29100 | 29050 | 150 |
| 402 | 20240327 | 131100 | 3601304650 | 29100 | 29100 | 29100 | 29050 | 333 |
| 403 | 20240327 | 131000 | 3591627750 | 29050 | 29100 | 29100 | 29050 | 326 |
| 404 | 20240327 | 130900 | 3582152500 | 29100 | 29150 | 29200 | 29050 | 192 |
| 405 | 20240327 | 130800 | 3576566100 | 29150 | 29100 | 29150 | 29000 | 809 |
| 406 | 20240327 | 130700 | 3553017500 | 29000 | 29050 | 29100 | 29000 | 352 |
| 407 | 20240327 | 130600 | 3542797450 | 29050 | 29050 | 29050 | 29000 | 254 |
| 408 | 20240327 | 130500 | 3535420750 | 29000 | 29050 | 29100 | 29000 | 612 |
| 409 | 20240327 | 130400 | 3517641750 | 29050 | 29000 | 29100 | 29000 | 211 |
| 410 | 20240327 | 130300 | 3511519950 | 29000 | 28950 | 29050 | 28950 | 296 |
| 411 | 20240327 | 130200 | 3502936150 | 29050 | 29000 | 29050 | 28950 | 372 |
| 412 | 20240327 | 130100 | 3492150500 | 29100 | 29000 | 29100 | 28950 | 285 |
| 413 | 20240327 | 130000 | 3483890100 | 29000 | 28900 | 29050 | 28900 | 195 |
| 414 | 20240327 | 125900 | 3478242900 | 28900 | 28900 | 29000 | 28900 | 220 |
| 415 | 20240327 | 125800 | 3471882200 | 28900 | 28950 | 29000 | 28900 | 464 |
| 416 | 20240327 | 125700 | 3458458750 | 28950 | 29000 | 29000 | 28950 | 197 |
| 417 | 20240327 | 125600 | 3452750850 | 28950 | 29000 | 29000 | 28950 | 266 |
| 418 | 20240327 | 125500 | 3445041650 | 29000 | 29050 | 29050 | 28950 | 408 |
| 419 | 20240327 | 125400 | 3433211200 | 29050 | 29100 | 29100 | 29000 | 151 |
| 420 | 20240327 | 125300 | 3428825050 | 29050 | 29000 | 29100 | 28950 | 773 |
| 421 | 20240327 | 125200 | 3406387750 | 29000 | 29000 | 29050 | 29000 | 411 |
| 422 | 20240327 | 125100 | 3394468650 | 29050 | 29000 | 29050 | 29000 | 109 |
| 423 | 20240327 | 125000 | 3391306200 | 29100 | 29000 | 29150 | 28950 | 460 |
| 424 | 20240327 | 124900 | 3377944850 | 29000 | 28950 | 29000 | 28950 | 544 |
| 425 | 20240327 | 124800 | 3362181300 | 28950 | 28950 | 28950 | 28950 | 78 |
| 426 | 20240327 | 124700 | 3359923200 | 28950 | 29000 | 29000 | 28950 | 583 |
| 427 | 20240327 | 124600 | 3343044400 | 29000 | 28950 | 29000 | 28950 | 109 |
| 428 | 20240327 | 124500 | 3339888300 | 29000 | 29000 | 29000 | 29000 | 445 |
| 429 | 20240327 | 124400 | 3326983300 | 29000 | 29000 | 29050 | 29000 | 170 |
| 430 | 20240327 | 124300 | 3322053000 | 29000 | 28950 | 29000 | 28950 | 367 |
| 431 | 20240327 | 124200 | 3311411350 | 28950 | 28950 | 28950 | 28950 | 386 |
| 432 | 20240327 | 124100 | 3300236650 | 28850 | 28850 | 28950 | 28850 | 226 |
| 433 | 20240327 | 124000 | 3293708650 | 28850 | 28900 | 28900 | 28850 | 331 |
| 434 | 20240327 | 123900 | 3284150050 | 28900 | 28900 | 29000 | 28850 | 288 |
| 435 | 20240327 | 123800 | 3275835450 | 28850 | 28900 | 28900 | 28850 | 300 |
| 436 | 20240327 | 123700 | 3267172750 | 28850 | 28900 | 28900 | 28850 | 248 |
| 437 | 20240327 | 123600 | 3260010900 | 28900 | 28900 | 28900 | 28850 | 186 |
| 438 | 20240327 | 123500 | 3254637850 | 28850 | 28850 | 28900 | 28850 | 516 |
| 439 | 20240327 | 123400 | 3239739150 | 28900 | 28900 | 28900 | 28900 | 191 |
| 440 | 20240327 | 123300 | 3234219250 | 28900 | 28900 | 28900 | 28850 | 389 |
| 441 | 20240327 | 123200 | 3222977550 | 28850 | 28850 | 28950 | 28850 | 490 |
| 442 | 20240327 | 123100 | 3208827550 | 28850 | 28900 | 28900 | 28850 | 411 |
| 443 | 20240327 | 123000 | 3196960150 | 28900 | 28900 | 28950 | 28850 | 217 |
| 444 | 20240327 | 122900 | 3190689300 | 28900 | 28900 | 28950 | 28900 | 578 |
| 445 | 20240327 | 122800 | 3173984300 | 28900 | 28950 | 29000 | 28900 | 226 |
| 446 | 20240327 | 122700 | 3167445700 | 28950 | 28950 | 29000 | 28950 | 172 |
| 447 | 20240327 | 122600 | 3162466200 | 28950 | 28900 | 28950 | 28900 | 516 |
| 448 | 20240327 | 122500 | 3147546650 | 28900 | 28900 | 28950 | 28900 | 60 |
| 449 | 20240327 | 122400 | 3145812200 | 28950 | 29000 | 29000 | 28900 | 317 |
| 450 | 20240327 | 122300 | 3136640350 | 29100 | 28900 | 29100 | 28900 | 568 |
| 451 | 20240327 | 122200 | 3120151900 | 28900 | 28900 | 28950 | 28900 | 404 |
| 452 | 20240327 | 122100 | 3108476250 | 28900 | 28900 | 28950 | 28900 | 197 |
| 453 | 20240327 | 122000 | 3102782850 | 28900 | 29000 | 29000 | 28900 | 423 |
| 454 | 20240327 | 121900 | 3090546200 | 29000 | 28900 | 29000 | 28850 | 684 |
| 455 | 20240327 | 121800 | 3070741250 | 28900 | 28900 | 28900 | 28850 | 242 |
| 456 | 20240327 | 121700 | 3063758200 | 28850 | 28900 | 28900 | 28850 | 350 |
| 457 | 20240327 | 121600 | 3053653800 | 28900 | 28850 | 28900 | 28850 | 300 |
| 458 | 20240327 | 121500 | 3044998450 | 28850 | 28900 | 28900 | 28850 | 211 |
| 459 | 20240327 | 121400 | 3038906850 | 28900 | 28900 | 28900 | 28850 | 323 |
| 460 | 20240327 | 121300 | 3029572400 | 28900 | 28900 | 28950 | 28900 | 360 |
| 461 | 20240327 | 121200 | 3019168300 | 28850 | 28900 | 28900 | 28850 | 239 |
| 462 | 20240327 | 121100 | 3012263950 | 28900 | 28900 | 28900 | 28900 | 344 |
| 463 | 20240327 | 121000 | 3002322350 | 28900 | 28900 | 28900 | 28900 | 150 |
| 464 | 20240327 | 120900 | 2997987350 | 28900 | 28900 | 28950 | 28900 | 366 |
| 465 | 20240327 | 120800 | 2987406350 | 28900 | 28900 | 28900 | 28850 | 393 |
| 466 | 20240327 | 120700 | 2976048750 | 28900 | 28850 | 28900 | 28850 | 192 |
| 467 | 20240327 | 120600 | 2970506700 | 28850 | 28850 | 28900 | 28850 | 335 |
| 468 | 20240327 | 120500 | 2960841750 | 28850 | 28850 | 28900 | 28850 | 290 |
| 469 | 20240327 | 120400 | 2952475200 | 28850 | 28950 | 28950 | 28850 | 209 |
| 470 | 20240327 | 120300 | 2946442450 | 28850 | 28900 | 28900 | 28850 | 387 |
| 471 | 20240327 | 120200 | 2935260650 | 28900 | 28950 | 29000 | 28900 | 291 |
| 472 | 20240327 | 120100 | 2926849750 | 28950 | 28950 | 28950 | 28900 | 182 |
| 473 | 20240327 | 120000 | 2921585700 | 29000 | 28900 | 29000 | 28900 | 325 |
| 474 | 20240327 | 115900 | 2912188900 | 28900 | 28950 | 29050 | 28900 | 476 |
| 475 | 20240327 | 115800 | 2898415750 | 28950 | 28900 | 28950 | 28900 | 192 |
| 476 | 20240327 | 115700 | 2892866550 | 28900 | 28850 | 28950 | 28850 | 201 |
| 477 | 20240327 | 115600 | 2887061600 | 28900 | 28900 | 29000 | 28850 | 556 |
| 478 | 20240327 | 115500 | 2871005650 | 28900 | 28900 | 29000 | 28900 | 121 |
| 479 | 20240327 | 115400 | 2867507900 | 28900 | 28950 | 29000 | 28900 | 621 |
| 480 | 20240327 | 115300 | 2849535100 | 28950 | 28900 | 28950 | 28900 | 640 |
| 481 | 20240327 | 115200 | 2831038650 | 28900 | 28950 | 28950 | 28900 | 119 |
| 482 | 20240327 | 115100 | 2827599500 | 28950 | 28950 | 28950 | 28900 | 809 |
| 483 | 20240327 | 115000 | 2804204700 | 28950 | 28950 | 28950 | 28950 | 524 |
| 484 | 20240327 | 114900 | 2789034900 | 28950 | 28950 | 29000 | 28950 | 209 |
| 485 | 20240327 | 114800 | 2782981300 | 29000 | 29000 | 29000 | 28950 | 237 |
| 486 | 20240327 | 114700 | 2776115550 | 28950 | 28950 | 29000 | 28950 | 685 |
| 487 | 20240327 | 114600 | 2756261950 | 28950 | 28950 | 29050 | 28950 | 538 |
| 488 | 20240327 | 114500 | 2740666250 | 28950 | 28950 | 29000 | 28900 | 884 |
| 489 | 20240327 | 114400 | 2715055150 | 28950 | 28950 | 29000 | 28950 | 249 |
| 490 | 20240327 | 114300 | 2707845350 | 29000 | 28950 | 29000 | 28950 | 562 |
| 491 | 20240327 | 114200 | 2691565400 | 28950 | 28950 | 29000 | 28950 | 351 |
| 492 | 20240327 | 114100 | 2681401400 | 29000 | 29000 | 29050 | 28950 | 247 |
| 493 | 20240327 | 114000 | 2674247550 | 29000 | 28950 | 29000 | 28950 | 322 |
| 494 | 20240327 | 113900 | 2664921850 | 29000 | 29000 | 29050 | 28950 | 437 |
| 495 | 20240327 | 113800 | 2652245050 | 29000 | 29000 | 29000 | 29000 | 123 |
| 496 | 20240327 | 113700 | 2648678050 | 29000 | 29050 | 29050 | 29000 | 399 |
| 497 | 20240327 | 113600 | 2637106050 | 29050 | 29000 | 29050 | 29000 | 252 |
| 498 | 20240327 | 113500 | 2629789500 | 29000 | 29050 | 29050 | 29000 | 270 |
| 499 | 20240327 | 113400 | 2621957300 | 29050 | 29050 | 29050 | 29050 | 57 |
| 500 | 20240327 | 113300 | 2620301450 | 29050 | 29050 | 29050 | 29000 | 619 |
| 501 | 20240327 | 113200 | 2602335350 | 29050 | 29000 | 29050 | 29000 | 221 |
| 502 | 20240327 | 113100 | 2595918350 | 29000 | 28950 | 29000 | 28950 | 142 |
| 503 | 20240327 | 113000 | 2591804850 | 28950 | 29000 | 29050 | 28950 | 535 |
| 504 | 20240327 | 112900 | 2576305300 | 29000 | 29000 | 29000 | 28950 | 134 |
| 505 | 20240327 | 112800 | 2572421150 | 29050 | 28950 | 29050 | 28950 | 366 |
| 506 | 20240327 | 112700 | 2561820500 | 28950 | 29050 | 29050 | 28950 | 1158 |
| 507 | 20240327 | 112600 | 2528254600 | 29050 | 29000 | 29050 | 29000 | 145 |
| 508 | 20240327 | 112500 | 2524042600 | 29050 | 29000 | 29050 | 29000 | 181 |
| 509 | 20240327 | 112400 | 2518787650 | 29000 | 29000 | 29050 | 29000 | 390 |
| 510 | 20240327 | 112300 | 2507476950 | 29000 | 29050 | 29050 | 29000 | 317 |
| 511 | 20240327 | 112200 | 2498283350 | 29000 | 29050 | 29050 | 29000 | 97 |
| 512 | 20240327 | 112100 | 2495466850 | 29050 | 29050 | 29050 | 29000 | 361 |
| 513 | 20240327 | 112000 | 2484986700 | 29000 | 29050 | 29100 | 29000 | 328 |
| 514 | 20240327 | 111900 | 2475458650 | 29050 | 29050 | 29050 | 29050 | 205 |
| 515 | 20240327 | 111800 | 2469503400 | 29050 | 29050 | 29100 | 29050 | 244 |
| 516 | 20240327 | 111700 | 2462414750 | 29100 | 29050 | 29100 | 29050 | 415 |
| 517 | 20240327 | 111600 | 2450345950 | 29100 | 29100 | 29100 | 29050 | 116 |
| 518 | 20240327 | 111500 | 2446974400 | 29100 | 29000 | 29100 | 29000 | 295 |
| 519 | 20240327 | 111400 | 2438413250 | 29000 | 29000 | 29100 | 29000 | 895 |
| 520 | 20240327 | 111300 | 2412408650 | 29000 | 29000 | 29000 | 29000 | 229 |
| 521 | 20240327 | 111200 | 2405767650 | 29000 | 29050 | 29100 | 29000 | 2393 |
| 522 | 20240327 | 111100 | 2336304550 | 29050 | 29050 | 29100 | 29050 | 148 |
| 523 | 20240327 | 111000 | 2332004300 | 29050 | 29050 | 29100 | 29050 | 504 |
| 524 | 20240327 | 110900 | 2317359750 | 29050 | 29050 | 29100 | 29050 | 283 |
| 525 | 20240327 | 110800 | 2309137700 | 29050 | 29050 | 29100 | 29050 | 230 |
| 526 | 20240327 | 110700 | 2302454000 | 29050 | 29100 | 29100 | 29050 | 1752 |
| 527 | 20240327 | 110600 | 2251474900 | 29150 | 29150 | 29150 | 29100 | 274 |
| 528 | 20240327 | 110500 | 2243500750 | 29100 | 29100 | 29150 | 29100 | 90 |
| 529 | 20240327 | 110400 | 2240881700 | 29100 | 29050 | 29100 | 29050 | 468 |
| 530 | 20240327 | 110300 | 2227277500 | 29050 | 29050 | 29200 | 29050 | 391 |
| 531 | 20240327 | 110200 | 2215916000 | 29100 | 29100 | 29250 | 29050 | 198 |
| 532 | 20240327 | 110100 | 2210154850 | 29100 | 29100 | 29200 | 29050 | 1641 |
| 533 | 20240327 | 110000 | 2162401400 | 29100 | 29200 | 29200 | 29100 | 567 |
| 534 | 20240327 | 105900 | 2145881400 | 29150 | 29250 | 29250 | 29150 | 211 |
| 535 | 20240327 | 105800 | 2139727950 | 29250 | 29200 | 29250 | 29150 | 1067 |
| 536 | 20240327 | 105700 | 2108619850 | 29200 | 29200 | 29250 | 29150 | 554 |
| 537 | 20240327 | 105600 | 2092441100 | 29200 | 29150 | 29300 | 29150 | 232 |
| 538 | 20240327 | 105500 | 2085668650 | 29150 | 29250 | 29300 | 29150 | 449 |
| 539 | 20240327 | 105400 | 2072549950 | 29200 | 29250 | 29300 | 29200 | 434 |
| 540 | 20240327 | 105300 | 2059871350 | 29250 | 29250 | 29300 | 29200 | 216 |
| 541 | 20240327 | 105200 | 2053558400 | 29250 | 29250 | 29300 | 29200 | 314 |
| 542 | 20240327 | 105100 | 2044381300 | 29200 | 29350 | 29350 | 29200 | 353 |
| 543 | 20240327 | 105000 | 2034052900 | 29350 | 29300 | 29350 | 29200 | 184 |
| 544 | 20240327 | 104900 | 2028670000 | 29300 | 29300 | 29350 | 29250 | 169 |
| 545 | 20240327 | 104800 | 2023719000 | 29300 | 29350 | 29400 | 29300 | 485 |
| 546 | 20240327 | 104700 | 2009499100 | 29400 | 29350 | 29450 | 29300 | 84 |
| 547 | 20240327 | 104600 | 2007033200 | 29350 | 29400 | 29400 | 29300 | 287 |
| 548 | 20240327 | 104500 | 1998608150 | 29450 | 29300 | 29450 | 29250 | 1869 |
| 549 | 20240327 | 104400 | 1943703900 | 29300 | 29350 | 29350 | 29200 | 333 |
| 550 | 20240327 | 104300 | 1933954150 | 29350 | 29300 | 29350 | 29250 | 364 |
| 551 | 20240327 | 104200 | 1923297200 | 29250 | 29250 | 29300 | 29250 | 222 |
| 552 | 20240327 | 104100 | 1916801150 | 29300 | 29250 | 29300 | 29250 | 458 |
| 553 | 20240327 | 104000 | 1903399350 | 29300 | 29300 | 29300 | 29250 | 309 |
| 554 | 20240327 | 103900 | 1894357900 | 29300 | 29300 | 29350 | 29200 | 193 |
| 555 | 20240327 | 103800 | 1888712050 | 29300 | 29300 | 29350 | 29200 | 228 |
| 556 | 20240327 | 103700 | 1882037050 | 29300 | 29200 | 29300 | 29200 | 310 |
| 557 | 20240327 | 103600 | 1872969950 | 29250 | 29350 | 29350 | 29200 | 610 |
| 558 | 20240327 | 103500 | 1855138000 | 29350 | 29250 | 29350 | 29150 | 323 |
| 559 | 20240327 | 103400 | 1845690750 | 29200 | 29300 | 29350 | 29050 | 8751 |
| 560 | 20240327 | 103300 | 1590715950 | 29300 | 29250 | 29400 | 29200 | 105 |
| 561 | 20240327 | 103200 | 1587641300 | 29250 | 29250 | 29250 | 29200 | 1353 |
| 562 | 20240327 | 103100 | 1548084750 | 29350 | 29250 | 29350 | 29200 | 541 |
| 563 | 20240327 | 103000 | 1532267650 | 29250 | 29300 | 29300 | 29250 | 887 |
| 564 | 20240327 | 102900 | 1506314000 | 29350 | 29350 | 29350 | 29300 | 1158 |
| 565 | 20240327 | 102800 | 1472381950 | 29300 | 29350 | 29400 | 29300 | 998 |
| 566 | 20240327 | 102700 | 1443092800 | 29350 | 29400 | 29450 | 29350 | 690 |
| 567 | 20240327 | 102600 | 1422808900 | 29400 | 29450 | 29450 | 29400 | 129 |
| 568 | 20240327 | 102500 | 1419016050 | 29450 | 29400 | 29500 | 29400 | 386 |
| 569 | 20240327 | 102400 | 1407663000 | 29400 | 29400 | 29450 | 29400 | 82 |
| 570 | 20240327 | 102300 | 1405250400 | 29400 | 29450 | 29550 | 29400 | 172 |
| 571 | 20240327 | 102200 | 1400187150 | 29600 | 29450 | 29600 | 29450 | 1982 |
| 572 | 20240327 | 102100 | 1341816250 | 29400 | 29400 | 29400 | 29400 | 128 |
| 573 | 20240327 | 102000 | 1338053050 | 29400 | 29450 | 29500 | 29400 | 142 |
| 574 | 20240327 | 101900 | 1333873900 | 29450 | 29400 | 29450 | 29400 | 110 |
| 575 | 20240327 | 101800 | 1330635750 | 29500 | 29500 | 29500 | 29400 | 140 |
| 576 | 20240327 | 101700 | 1326512000 | 29500 | 29550 | 29550 | 29450 | 50 |
| 577 | 20240327 | 101600 | 1325038800 | 29450 | 29550 | 29550 | 29450 | 206 |
| 578 | 20240327 | 101500 | 1318961050 | 29550 | 29550 | 29650 | 29550 | 131 |
| 579 | 20240327 | 101400 | 1315081250 | 29600 | 29550 | 29600 | 29550 | 142 |
| 580 | 20240327 | 101300 | 1310881200 | 29550 | 29500 | 29550 | 29500 | 30 |
| 581 | 20240327 | 101200 | 1309995100 | 29500 | 29500 | 29600 | 29450 | 70 |
| 582 | 20240327 | 101100 | 1307933150 | 29500 | 29500 | 29550 | 29500 | 61 |
| 583 | 20240327 | 101000 | 1306133600 | 29600 | 29600 | 29650 | 29550 | 27 |
| 584 | 20240327 | 100900 | 1305334650 | 29550 | 29750 | 29750 | 29500 | 71 |
| 585 | 20240327 | 100800 | 1303237250 | 29750 | 29550 | 29850 | 29550 | 677 |
| 586 | 20240327 | 100700 | 1283167750 | 29500 | 29550 | 29600 | 29400 | 364 |
| 587 | 20240327 | 100600 | 1272445300 | 29600 | 29600 | 29700 | 29600 | 8 |
| 588 | 20240327 | 100500 | 1272208300 | 29600 | 29650 | 29800 | 29600 | 884 |
| 589 | 20240327 | 100400 | 1245878750 | 29650 | 29600 | 29650 | 29550 | 190 |
| 590 | 20240327 | 100300 | 1240249350 | 29500 | 29500 | 29700 | 29500 | 1083 |
| 591 | 20240327 | 100200 | 1208233100 | 29500 | 29450 | 29550 | 29450 | 50 |
| 592 | 20240327 | 100100 | 1206758050 | 29500 | 29500 | 29500 | 29500 | 41 |
| 593 | 20240327 | 100000 | 1205548550 | 29500 | 29650 | 29650 | 29500 | 53 |
| 594 | 20240327 | 095900 | 1203983950 | 29600 | 29500 | 29600 | 29500 | 1116 |
| 595 | 20240327 | 095800 | 1171002650 | 29500 | 29550 | 29550 | 29500 | 66 |
| 596 | 20240327 | 095700 | 1169055600 | 29500 | 29550 | 29550 | 29500 | 46 |
| 597 | 20240327 | 095600 | 1167696700 | 29500 | 29500 | 29550 | 29450 | 300 |
| 598 | 20240327 | 095500 | 1158852000 | 29500 | 29550 | 29550 | 29500 | 84 |
| 599 | 20240327 | 095400 | 1156371100 | 29550 | 29550 | 29550 | 29550 | 14 |
| 600 | 20240327 | 095300 | 1155957400 | 29550 | 29450 | 29550 | 29450 | 58 |
| 601 | 20240327 | 095200 | 1154246450 | 29400 | 29600 | 29600 | 29350 | 2124 |
| 602 | 20240327 | 095100 | 1091737600 | 29600 | 29600 | 29600 | 29600 | 39 |
| 603 | 20240327 | 095000 | 1090583200 | 29600 | 29650 | 29650 | 29600 | 48 |
| 604 | 20240327 | 094900 | 1089160400 | 29700 | 29700 | 29700 | 29700 | 5 |
| 605 | 20240327 | 094800 | 1089011900 | 29800 | 29650 | 29800 | 29650 | 113 |
| 606 | 20240327 | 094700 | 1085651800 | 29650 | 29650 | 29700 | 29600 | 270 |
| 607 | 20240327 | 094600 | 1077648350 | 29650 | 29700 | 29700 | 29650 | 104 |
| 608 | 20240327 | 094500 | 1074563200 | 29700 | 29750 | 29750 | 29700 | 616 |
| 609 | 20240327 | 094400 | 1056242200 | 29800 | 29700 | 29800 | 29700 | 46 |
| 610 | 20240327 | 094300 | 1054873700 | 29650 | 29750 | 29750 | 29650 | 84 |
| 611 | 20240327 | 094200 | 1052379650 | 29750 | 29600 | 29750 | 29600 | 439 |
| 612 | 20240327 | 094100 | 1039358500 | 29600 | 29500 | 29600 | 29500 | 67 |
| 613 | 20240327 | 094000 | 1037379850 | 29600 | 29550 | 29600 | 29550 | 297 |
| 614 | 20240327 | 093900 | 1028598700 | 29550 | 29500 | 29550 | 29500 | 14 |
| 615 | 20240327 | 093800 | 1028185450 | 29450 | 29550 | 29550 | 29450 | 42 |
| 616 | 20240327 | 093700 | 1026947850 | 29550 | 29500 | 29650 | 29500 | 388 |
| 617 | 20240327 | 093600 | 1015477950 | 29450 | 29550 | 29550 | 29450 | 38 |
| 618 | 20240327 | 093500 | 1014356900 | 29550 | 29450 | 29600 | 29450 | 90 |
| 619 | 20240327 | 093400 | 1011703300 | 29550 | 29350 | 29550 | 29350 | 1133 |
| 620 | 20240327 | 093300 | 978357100 | 29400 | 29400 | 29450 | 29350 | 1341 |
| 621 | 20240327 | 093200 | 938990300 | 29400 | 29350 | 29400 | 29350 | 666 |
| 622 | 20240327 | 093100 | 919442700 | 29350 | 29300 | 29350 | 29300 | 79 |
| 623 | 20240327 | 093000 | 917124450 | 29350 | 29350 | 29350 | 29250 | 1527 |
| 624 | 20240327 | 092900 | 872432100 | 29350 | 29450 | 29450 | 29350 | 1459 |
| 625 | 20240327 | 092800 | 829540300 | 29450 | 29500 | 29550 | 29450 | 1395 |
| 626 | 20240327 | 092700 | 788416650 | 29550 | 29700 | 29700 | 29550 | 1587 |
| 627 | 20240327 | 092600 | 741491650 | 29550 | 29650 | 29700 | 29550 | 973 |
| 628 | 20240327 | 092500 | 712687150 | 29700 | 29600 | 29700 | 29500 | 612 |
| 629 | 20240327 | 092400 | 694567550 | 29600 | 29650 | 29650 | 29500 | 2845 |
| 630 | 20240327 | 092300 | 610440100 | 29650 | 29700 | 29700 | 29650 | 876 |
| 631 | 20240327 | 092200 | 584463550 | 29700 | 29750 | 29750 | 29700 | 530 |
| 632 | 20240327 | 092100 | 568722350 | 29650 | 29750 | 29750 | 29650 | 689 |
| 633 | 20240327 | 092000 | 548256850 | 29800 | 29800 | 29800 | 29800 | 1097 |
| 634 | 20240327 | 091900 | 515566250 | 29800 | 29850 | 29850 | 29800 | 41 |
| 635 | 20240327 | 091800 | 514342800 | 29850 | 29850 | 29850 | 29850 | 76 |
| 636 | 20240327 | 091700 | 512074200 | 29850 | 29850 | 29850 | 29850 | 7 |
| 637 | 20240327 | 091600 | 511865250 | 29850 | 29800 | 29850 | 29800 | 13 |
| 638 | 20240327 | 091500 | 511477500 | 29800 | 29750 | 29800 | 29750 | 94 |
| 639 | 20240327 | 091400 | 508678850 | 29750 | 29800 | 29800 | 29750 | 251 |
| 640 | 20240327 | 091300 | 501207950 | 29800 | 29800 | 29800 | 29800 | 137 |
| 641 | 20240327 | 091200 | 497125350 | 29800 | 29800 | 29850 | 29800 | 89 |
| 642 | 20240327 | 091100 | 494472900 | 29800 | 29800 | 29800 | 29800 | 242 |
| 643 | 20240327 | 091000 | 487261300 | 29700 | 29800 | 29800 | 29700 | 365 |
| 644 | 20240327 | 090900 | 476409650 | 29750 | 29800 | 29950 | 29750 | 783 |
| 645 | 20240327 | 090800 | 453073650 | 29950 | 29650 | 29950 | 29650 | 4317 |
| 646 | 20240327 | 090700 | 324046500 | 29550 | 29500 | 29700 | 29500 | 1107 |
| 647 | 20240327 | 090600 | 291272150 | 29600 | 29550 | 29600 | 29400 | 521 |
| 648 | 20240327 | 090500 | 275942000 | 29550 | 29550 | 29700 | 29400 | 2467 |
| 649 | 20240327 | 090400 | 203178450 | 29550 | 29800 | 29800 | 29500 | 1402 |
| 650 | 20240327 | 090300 | 161689300 | 29800 | 29850 | 29850 | 29600 | 1848 |
| 651 | 20240327 | 090200 | 106784200 | 29850 | 29900 | 29900 | 29850 | 192 |
| 652 | 20240327 | 090100 | 101047900 | 29950 | 30000 | 30050 | 29750 | 2299 |
| 653 | 20240327 | 090000 | 32357800 | 30000 | 30100 | 30250 | 29900 | 1076 |