38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 204500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 3 | 20240327 | 204400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240327 | 204300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240327 | 204200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240327 | 204100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240327 | 204000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240327 | 203900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240327 | 203800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240327 | 203700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240327 | 203600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240327 | 203500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240327 | 203400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240327 | 203300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240327 | 203200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240327 | 203100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240327 | 203000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240327 | 202900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240327 | 202800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240327 | 202700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240327 | 202600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240327 | 202500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240327 | 202400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240327 | 202300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240327 | 202200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240327 | 202100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240327 | 202000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240327 | 201900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240327 | 201800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240327 | 201700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240327 | 201600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240327 | 201500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 33 | 20240327 | 201400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240327 | 201300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240327 | 201200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240327 | 201100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240327 | 201000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240327 | 200900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240327 | 200800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240327 | 200700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240327 | 200600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240327 | 200500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240327 | 200400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240327 | 200300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240327 | 200200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240327 | 200100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240327 | 200000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240327 | 195900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240327 | 195800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240327 | 195700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240327 | 195600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240327 | 195500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240327 | 195400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240327 | 195300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240327 | 195200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240327 | 195100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240327 | 195000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240327 | 194900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240327 | 194800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240327 | 194700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240327 | 194600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240327 | 194500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 63 | 20240327 | 194400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240327 | 194300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240327 | 194200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240327 | 194100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240327 | 194000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240327 | 193900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240327 | 193800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240327 | 193700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240327 | 193600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240327 | 193500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240327 | 193400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240327 | 193300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240327 | 193200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240327 | 193100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240327 | 193000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240327 | 192900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240327 | 192800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240327 | 192700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240327 | 192600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240327 | 192500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240327 | 192400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240327 | 192300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240327 | 192200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240327 | 192100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240327 | 192000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240327 | 191900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240327 | 191800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240327 | 191700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240327 | 191600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240327 | 191500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 93 | 20240327 | 191400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240327 | 191300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240327 | 191200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240327 | 191100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240327 | 191000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240327 | 190900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240327 | 190800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240327 | 190700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240327 | 190600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240327 | 190500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240327 | 190400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240327 | 190300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240327 | 190200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240327 | 190100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240327 | 190000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240327 | 185900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240327 | 185800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240327 | 185700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240327 | 185600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240327 | 185500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240327 | 185400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240327 | 185300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240327 | 185200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240327 | 185100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240327 | 185000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240327 | 184900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240327 | 184800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240327 | 184700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240327 | 184600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240327 | 184500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 123 | 20240327 | 184400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240327 | 184300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240327 | 184200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240327 | 184100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240327 | 184000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240327 | 183900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240327 | 183800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240327 | 183700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240327 | 183600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240327 | 183500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240327 | 183400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240327 | 183300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240327 | 183200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240327 | 183100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240327 | 183000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240327 | 182900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240327 | 182800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240327 | 182700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240327 | 182600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240327 | 182500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240327 | 182400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240327 | 182300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240327 | 182200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240327 | 182100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240327 | 182000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240327 | 181900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240327 | 181800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240327 | 181700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240327 | 181600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240327 | 181500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 153 | 20240327 | 181400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240327 | 181300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240327 | 181200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240327 | 181100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240327 | 181000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240327 | 180900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240327 | 180800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240327 | 180700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240327 | 180600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240327 | 180500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240327 | 180400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240327 | 180300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240327 | 180200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240327 | 180100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240327 | 180000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240327 | 175900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240327 | 175800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240327 | 175700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240327 | 175600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240327 | 175500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240327 | 175400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240327 | 175300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240327 | 175200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240327 | 175100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240327 | 175000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240327 | 174900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240327 | 174800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240327 | 174700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240327 | 174600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240327 | 174500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 183 | 20240327 | 174400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240327 | 174300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240327 | 174200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240327 | 174100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240327 | 174000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240327 | 173900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240327 | 173800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240327 | 173700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240327 | 173600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240327 | 173500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240327 | 173400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240327 | 173300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240327 | 173200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240327 | 173100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240327 | 173000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240327 | 172900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240327 | 172800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240327 | 172700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240327 | 172600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240327 | 172500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240327 | 172400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240327 | 172300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240327 | 172200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240327 | 172100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240327 | 172000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240327 | 171900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240327 | 171800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20240327 | 171700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20240327 | 171600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20240327 | 171500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 213 | 20240327 | 171400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20240327 | 171300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20240327 | 171200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20240327 | 171100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20240327 | 171000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20240327 | 170900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20240327 | 170800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20240327 | 170700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20240327 | 170600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20240327 | 170500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20240327 | 170400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20240327 | 170300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20240327 | 170200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20240327 | 170100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20240327 | 170000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20240327 | 165900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20240327 | 165800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20240327 | 165700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20240327 | 165600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20240327 | 165500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20240327 | 165400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20240327 | 165300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20240327 | 165200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20240327 | 165100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20240327 | 165000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20240327 | 164900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20240327 | 164800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20240327 | 164700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20240327 | 164600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20240327 | 164500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 243 | 20240327 | 164400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20240327 | 164300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20240327 | 164200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20240327 | 164100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20240327 | 164000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20240327 | 163900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20240327 | 163800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20240327 | 163700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20240327 | 163600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20240327 | 163500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20240327 | 163400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20240327 | 163300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20240327 | 163200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20240327 | 163100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20240327 | 163000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20240327 | 162900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20240327 | 162800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20240327 | 162700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20240327 | 162600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20240327 | 162500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20240327 | 162400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20240327 | 162300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20240327 | 162200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20240327 | 162100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20240327 | 162000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20240327 | 161900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20240327 | 161800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20240327 | 161700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20240327 | 161600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20240327 | 161500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 273 | 20240327 | 161400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20240327 | 161300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20240327 | 161200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20240327 | 161100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20240327 | 161000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20240327 | 160900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20240327 | 160800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20240327 | 160700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20240327 | 160600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20240327 | 160500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20240327 | 160400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 284 | 20240327 | 160300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20240327 | 160200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 286 | 20240327 | 160100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 287 | 20240327 | 160000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 288 | 20240327 | 155900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 289 | 20240327 | 155800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 290 | 20240327 | 155700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 291 | 20240327 | 155600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 292 | 20240327 | 155500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 293 | 20240327 | 155400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 294 | 20240327 | 155300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 295 | 20240327 | 155200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 296 | 20240327 | 155100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 297 | 20240327 | 155000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 298 | 20240327 | 154900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 299 | 20240327 | 154800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 300 | 20240327 | 154700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 301 | 20240327 | 154600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 302 | 20240327 | 154500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 303 | 20240327 | 154400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 304 | 20240327 | 154300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 305 | 20240327 | 154200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 306 | 20240327 | 154100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 307 | 20240327 | 154000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 308 | 20240327 | 153900 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 309 | 20240327 | 153800 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 310 | 20240327 | 153700 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 311 | 20240327 | 153600 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 312 | 20240327 | 153500 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 313 | 20240327 | 153400 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 314 | 20240327 | 153300 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 315 | 20240327 | 153200 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 316 | 20240327 | 153100 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 0 |
| 317 | 20240327 | 153000 | 18304242100 | 32800 | 32800 | 32800 | 32800 | 7687 |
| 318 | 20240327 | 152900 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 319 | 20240327 | 152800 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 320 | 20240327 | 152700 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 321 | 20240327 | 152600 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 322 | 20240327 | 152500 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 323 | 20240327 | 152400 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 324 | 20240327 | 152300 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 325 | 20240327 | 152200 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 326 | 20240327 | 152100 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 327 | 20240327 | 152000 | 18052108500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 328 | 20240327 | 151900 | 18052108500 | 32850 | 32800 | 32900 | 32800 | 2345 |
| 329 | 20240327 | 151800 | 17975078250 | 32850 | 32750 | 32900 | 32750 | 1237 |
| 330 | 20240327 | 151700 | 17934471950 | 32800 | 32850 | 32850 | 32750 | 947 |
| 331 | 20240327 | 151600 | 17903397050 | 32800 | 32850 | 32900 | 32800 | 2131 |
| 332 | 20240327 | 151500 | 17833387750 | 32850 | 32950 | 33000 | 32850 | 2331 |
| 333 | 20240327 | 151400 | 17756616100 | 33000 | 32950 | 33100 | 32900 | 5413 |
| 334 | 20240327 | 151300 | 17578009750 | 33000 | 32800 | 33000 | 32800 | 9363 |
| 335 | 20240327 | 151200 | 17269810750 | 32800 | 32650 | 32850 | 32650 | 4188 |
| 336 | 20240327 | 151100 | 17132644550 | 32700 | 32600 | 32700 | 32600 | 799 |
| 337 | 20240327 | 151000 | 17106553300 | 32650 | 32650 | 32650 | 32600 | 562 |
| 338 | 20240327 | 150900 | 17088206400 | 32700 | 32600 | 32700 | 32600 | 866 |
| 339 | 20240327 | 150800 | 17059910400 | 32650 | 32600 | 32700 | 32550 | 1302 |
| 340 | 20240327 | 150700 | 17017428650 | 32550 | 32500 | 32600 | 32500 | 856 |
| 341 | 20240327 | 150600 | 16989571950 | 32500 | 32450 | 32500 | 32450 | 1057 |
| 342 | 20240327 | 150500 | 16955250300 | 32500 | 32500 | 32550 | 32500 | 1554 |
| 343 | 20240327 | 150400 | 16904744450 | 32500 | 32600 | 32600 | 32500 | 909 |
| 344 | 20240327 | 150300 | 16875153050 | 32600 | 32650 | 32650 | 32550 | 1218 |
| 345 | 20240327 | 150200 | 16835442350 | 32600 | 32650 | 32650 | 32600 | 415 |
| 346 | 20240327 | 150100 | 16821907900 | 32650 | 32550 | 32700 | 32550 | 153 |
| 347 | 20240327 | 150000 | 16816912400 | 32550 | 32750 | 32750 | 32550 | 1652 |
| 348 | 20240327 | 145900 | 16762981150 | 32750 | 32600 | 32750 | 32600 | 1651 |
| 349 | 20240327 | 145800 | 16709006550 | 32650 | 32600 | 32700 | 32550 | 805 |
| 350 | 20240327 | 145700 | 16682719550 | 32550 | 32500 | 32550 | 32450 | 306 |
| 351 | 20240327 | 145600 | 16672770850 | 32500 | 32400 | 32500 | 32350 | 1334 |
| 352 | 20240327 | 145500 | 16629548550 | 32400 | 32500 | 32600 | 32400 | 778 |
| 353 | 20240327 | 145400 | 16604297700 | 32450 | 32550 | 32550 | 32400 | 3849 |
| 354 | 20240327 | 145300 | 16479234050 | 32550 | 32650 | 32700 | 32550 | 3957 |
| 355 | 20240327 | 145200 | 16350187300 | 32650 | 32750 | 32800 | 32650 | 1141 |
| 356 | 20240327 | 145100 | 16312816400 | 32750 | 32750 | 32850 | 32700 | 1901 |
| 357 | 20240327 | 145000 | 16250501150 | 32750 | 32650 | 32800 | 32600 | 1993 |
| 358 | 20240327 | 144900 | 16185394050 | 32600 | 32600 | 32750 | 32600 | 1235 |
| 359 | 20240327 | 144800 | 16145043150 | 32650 | 32850 | 32850 | 32600 | 2377 |
| 360 | 20240327 | 144700 | 16067420250 | 32800 | 32750 | 32850 | 32700 | 3129 |
| 361 | 20240327 | 144600 | 15964992250 | 32700 | 32800 | 32800 | 32700 | 1625 |
| 362 | 20240327 | 144500 | 15911767700 | 32850 | 32900 | 32900 | 32800 | 2093 |
| 363 | 20240327 | 144400 | 15843026300 | 32900 | 32900 | 32950 | 32850 | 1227 |
| 364 | 20240327 | 144300 | 15802660950 | 32850 | 32950 | 32950 | 32800 | 4145 |
| 365 | 20240327 | 144200 | 15666361450 | 32950 | 32900 | 33000 | 32900 | 2615 |
| 366 | 20240327 | 144100 | 15580210600 | 32950 | 32850 | 32950 | 32800 | 1126 |
| 367 | 20240327 | 144000 | 15543151150 | 32800 | 32700 | 32950 | 32700 | 1291 |
| 368 | 20240327 | 143900 | 15500746600 | 32700 | 33000 | 33000 | 32700 | 5396 |
| 369 | 20240327 | 143800 | 15323429550 | 33000 | 32900 | 33100 | 32850 | 8944 |
| 370 | 20240327 | 143700 | 15028388050 | 32900 | 32750 | 32900 | 32750 | 2667 |
| 371 | 20240327 | 143600 | 14940805850 | 32850 | 32850 | 32900 | 32800 | 4362 |
| 372 | 20240327 | 143500 | 14797526150 | 32850 | 32650 | 32850 | 32600 | 7276 |
| 373 | 20240327 | 143400 | 14559058750 | 32600 | 32450 | 32650 | 32300 | 5673 |
| 374 | 20240327 | 143300 | 14374537150 | 32450 | 32150 | 32450 | 32150 | 1646 |
| 375 | 20240327 | 143200 | 14321379050 | 32100 | 32200 | 32200 | 32100 | 1215 |
| 376 | 20240327 | 143100 | 14282318200 | 32200 | 32200 | 32250 | 32200 | 1110 |
| 377 | 20240327 | 143000 | 14246567400 | 32200 | 32250 | 32250 | 32200 | 873 |
| 378 | 20240327 | 142900 | 14218441550 | 32250 | 32250 | 32300 | 32250 | 767 |
| 379 | 20240327 | 142800 | 14193704800 | 32250 | 32450 | 32450 | 32250 | 4624 |
| 380 | 20240327 | 142700 | 14043916400 | 32500 | 32450 | 32500 | 32450 | 251 |
| 381 | 20240327 | 142600 | 14035765150 | 32450 | 32500 | 32500 | 32400 | 2279 |
| 382 | 20240327 | 142500 | 13961743750 | 32500 | 32400 | 32500 | 32400 | 631 |
| 383 | 20240327 | 142400 | 13941261800 | 32500 | 32400 | 32650 | 32400 | 7454 |
| 384 | 20240327 | 142300 | 13698507350 | 32400 | 32300 | 32400 | 32300 | 3979 |
| 385 | 20240327 | 142200 | 13569632450 | 32300 | 32350 | 32350 | 32300 | 1686 |
| 386 | 20240327 | 142100 | 13515114800 | 32350 | 32300 | 32400 | 32200 | 1903 |
| 387 | 20240327 | 142000 | 13453718100 | 32350 | 32200 | 32400 | 32200 | 2405 |
| 388 | 20240327 | 141900 | 13376042050 | 32200 | 32400 | 32400 | 32150 | 4407 |
| 389 | 20240327 | 141800 | 13233919600 | 32350 | 32450 | 32600 | 32350 | 3948 |
| 390 | 20240327 | 141700 | 13105505950 | 32450 | 32500 | 32550 | 32400 | 2549 |
| 391 | 20240327 | 141600 | 13022675300 | 32550 | 32550 | 32600 | 32450 | 3742 |
| 392 | 20240327 | 141500 | 12900944250 | 32550 | 32650 | 32850 | 32550 | 7461 |
| 393 | 20240327 | 141400 | 12656811400 | 32650 | 32300 | 32650 | 32250 | 14060 |
| 394 | 20240327 | 141300 | 12201018550 | 32250 | 32200 | 32300 | 32200 | 3599 |
| 395 | 20240327 | 141200 | 12084930050 | 32200 | 32200 | 32250 | 32150 | 1781 |
| 396 | 20240327 | 141100 | 12027576150 | 32200 | 32100 | 32200 | 32100 | 4390 |
| 397 | 20240327 | 141000 | 11886390200 | 32100 | 32000 | 32100 | 31850 | 2147 |
| 398 | 20240327 | 140900 | 11817630950 | 32000 | 31700 | 32000 | 31700 | 3869 |
| 399 | 20240327 | 140800 | 11694027150 | 31750 | 31700 | 31850 | 31700 | 1032 |
| 400 | 20240327 | 140700 | 11661238650 | 31650 | 31750 | 31800 | 31650 | 830 |
| 401 | 20240327 | 140600 | 11634894900 | 31750 | 31750 | 31800 | 31750 | 92 |
| 402 | 20240327 | 140500 | 11631973350 | 31750 | 31650 | 31750 | 31650 | 462 |
| 403 | 20240327 | 140400 | 11617316700 | 31650 | 31650 | 31700 | 31650 | 141 |
| 404 | 20240327 | 140300 | 11612852800 | 31650 | 31750 | 31750 | 31650 | 1153 |
| 405 | 20240327 | 140200 | 11576327300 | 31750 | 31700 | 31750 | 31700 | 476 |
| 406 | 20240327 | 140100 | 11561234100 | 31750 | 31700 | 31750 | 31700 | 165 |
| 407 | 20240327 | 140000 | 11556001750 | 31700 | 31700 | 31750 | 31650 | 951 |
| 408 | 20240327 | 135900 | 11525818850 | 31700 | 31650 | 31900 | 31650 | 858 |
| 409 | 20240327 | 135800 | 11498530450 | 31800 | 31800 | 31850 | 31650 | 464 |
| 410 | 20240327 | 135700 | 11483805400 | 31750 | 31650 | 31750 | 31650 | 1013 |
| 411 | 20240327 | 135600 | 11451698000 | 31650 | 31700 | 31700 | 31600 | 652 |
| 412 | 20240327 | 135500 | 11431042250 | 31700 | 31850 | 31850 | 31700 | 453 |
| 413 | 20240327 | 135400 | 11416657050 | 31850 | 31800 | 31850 | 31750 | 608 |
| 414 | 20240327 | 135300 | 11397315750 | 31800 | 31750 | 31850 | 31750 | 1602 |
| 415 | 20240327 | 135200 | 11346313350 | 31750 | 31750 | 31900 | 31650 | 5295 |
| 416 | 20240327 | 135100 | 11178201350 | 31750 | 31750 | 31750 | 31700 | 319 |
| 417 | 20240327 | 135000 | 11168080800 | 31700 | 31600 | 31700 | 31550 | 1712 |
| 418 | 20240327 | 134900 | 11113906450 | 31550 | 31750 | 31750 | 31550 | 1428 |
| 419 | 20240327 | 134800 | 11068708000 | 31750 | 32000 | 32000 | 31750 | 3731 |
| 420 | 20240327 | 134700 | 10949671300 | 32050 | 32100 | 32100 | 32050 | 1858 |
| 421 | 20240327 | 134600 | 10890100650 | 32050 | 32150 | 32150 | 32050 | 2567 |
| 422 | 20240327 | 134500 | 10807645450 | 32100 | 31950 | 32200 | 31900 | 8527 |
| 423 | 20240327 | 134400 | 10534594100 | 31950 | 31950 | 32000 | 31850 | 2758 |
| 424 | 20240327 | 134300 | 10446571600 | 31900 | 31900 | 32000 | 31850 | 4388 |
| 425 | 20240327 | 134200 | 10306530100 | 31850 | 31800 | 32000 | 31800 | 3259 |
| 426 | 20240327 | 134100 | 10202540750 | 31900 | 31500 | 31900 | 31500 | 8298 |
| 427 | 20240327 | 134000 | 9938842650 | 31500 | 31250 | 31600 | 31250 | 4405 |
| 428 | 20240327 | 133900 | 9800169800 | 31250 | 31500 | 31500 | 31250 | 1604 |
| 429 | 20240327 | 133800 | 9749831350 | 31450 | 31350 | 31450 | 31350 | 2018 |
| 430 | 20240327 | 133700 | 9686424350 | 31350 | 31250 | 31350 | 31250 | 3233 |
| 431 | 20240327 | 133600 | 9585238200 | 31250 | 31250 | 31250 | 31200 | 954 |
| 432 | 20240327 | 133500 | 9555467900 | 31250 | 31250 | 31250 | 31250 | 360 |
| 433 | 20240327 | 133400 | 9544217900 | 31250 | 31250 | 31300 | 31200 | 409 |
| 434 | 20240327 | 133300 | 9531442650 | 31200 | 31150 | 31300 | 31150 | 2081 |
| 435 | 20240327 | 133200 | 9466510800 | 31150 | 31150 | 31200 | 31100 | 1106 |
| 436 | 20240327 | 133100 | 9432087800 | 31150 | 31100 | 31150 | 31100 | 466 |
| 437 | 20240327 | 133000 | 9417574700 | 31100 | 31100 | 31100 | 31050 | 1979 |
| 438 | 20240327 | 132900 | 9356029350 | 31100 | 31100 | 31100 | 31050 | 621 |
| 439 | 20240327 | 132800 | 9336731400 | 31100 | 31100 | 31100 | 31050 | 333 |
| 440 | 20240327 | 132700 | 9326378850 | 31100 | 31050 | 31100 | 31000 | 517 |
| 441 | 20240327 | 132600 | 9310329500 | 31050 | 31000 | 31050 | 31000 | 434 |
| 442 | 20240327 | 132500 | 9296867150 | 31050 | 31000 | 31050 | 31000 | 181 |
| 443 | 20240327 | 132400 | 9291255950 | 31000 | 31000 | 31050 | 30950 | 2459 |
| 444 | 20240327 | 132300 | 9215019850 | 31000 | 30950 | 31000 | 30950 | 117 |
| 445 | 20240327 | 132200 | 9211397100 | 30950 | 30900 | 31000 | 30900 | 154 |
| 446 | 20240327 | 132100 | 9206630450 | 30900 | 30950 | 30950 | 30900 | 703 |
| 447 | 20240327 | 132000 | 9184879450 | 30850 | 30850 | 30900 | 30850 | 123 |
| 448 | 20240327 | 131900 | 9181083400 | 30900 | 30850 | 30900 | 30850 | 377 |
| 449 | 20240327 | 131800 | 9169441000 | 30850 | 30850 | 30900 | 30850 | 252 |
| 450 | 20240327 | 131700 | 9161660750 | 30850 | 30850 | 30900 | 30850 | 120 |
| 451 | 20240327 | 131600 | 9157956100 | 30850 | 30850 | 30850 | 30800 | 372 |
| 452 | 20240327 | 131500 | 9146494750 | 30850 | 30950 | 30950 | 30800 | 1174 |
| 453 | 20240327 | 131400 | 9110275700 | 30950 | 30950 | 30950 | 30850 | 311 |
| 454 | 20240327 | 131300 | 9100669600 | 30950 | 30900 | 30950 | 30850 | 440 |
| 455 | 20240327 | 131200 | 9087074050 | 30950 | 30900 | 30950 | 30850 | 453 |
| 456 | 20240327 | 131100 | 9073066300 | 30850 | 30800 | 30850 | 30800 | 171 |
| 457 | 20240327 | 131000 | 9067796950 | 30800 | 30800 | 30850 | 30800 | 52 |
| 458 | 20240327 | 130900 | 9066195000 | 30850 | 30850 | 30850 | 30850 | 785 |
| 459 | 20240327 | 130800 | 9041977750 | 30850 | 30850 | 30850 | 30800 | 110 |
| 460 | 20240327 | 130700 | 9038584500 | 30850 | 30850 | 30950 | 30800 | 1425 |
| 461 | 20240327 | 130600 | 8994607500 | 30900 | 30850 | 30950 | 30850 | 59 |
| 462 | 20240327 | 130500 | 8992784800 | 30850 | 30800 | 30850 | 30800 | 390 |
| 463 | 20240327 | 130400 | 8980759150 | 30850 | 30800 | 30850 | 30800 | 1256 |
| 464 | 20240327 | 130300 | 8942064250 | 30850 | 30850 | 30850 | 30800 | 1203 |
| 465 | 20240327 | 130200 | 8904972850 | 30850 | 30850 | 30850 | 30800 | 621 |
| 466 | 20240327 | 130100 | 8885820750 | 30850 | 30750 | 30850 | 30750 | 451 |
| 467 | 20240327 | 130000 | 8871912750 | 30750 | 30750 | 30850 | 30750 | 347 |
| 468 | 20240327 | 125900 | 8861238300 | 30750 | 30800 | 30800 | 30750 | 543 |
| 469 | 20240327 | 125800 | 8844536850 | 30800 | 30800 | 30800 | 30750 | 198 |
| 470 | 20240327 | 125700 | 8838440700 | 30800 | 30750 | 30800 | 30750 | 195 |
| 471 | 20240327 | 125600 | 8832440450 | 30850 | 30800 | 30850 | 30750 | 2054 |
| 472 | 20240327 | 125500 | 8769174500 | 30700 | 30750 | 30750 | 30700 | 912 |
| 473 | 20240327 | 125400 | 8741137700 | 30800 | 30750 | 30800 | 30750 | 103 |
| 474 | 20240327 | 125300 | 8737968700 | 30750 | 30750 | 30800 | 30700 | 185 |
| 475 | 20240327 | 125200 | 8732280900 | 30700 | 30750 | 30750 | 30700 | 374 |
| 476 | 20240327 | 125100 | 8720783000 | 30700 | 30650 | 30750 | 30650 | 195 |
| 477 | 20240327 | 125000 | 8714796450 | 30650 | 30650 | 30700 | 30650 | 370 |
| 478 | 20240327 | 124900 | 8703450500 | 30650 | 30700 | 30700 | 30650 | 1560 |
| 479 | 20240327 | 124800 | 8655590050 | 30700 | 30800 | 30800 | 30700 | 5812 |
| 480 | 20240327 | 124700 | 8476994000 | 30800 | 30800 | 30800 | 30750 | 55 |
| 481 | 20240327 | 124600 | 8475300450 | 30800 | 30800 | 30850 | 30750 | 2138 |
| 482 | 20240327 | 124500 | 8409461400 | 30800 | 30800 | 30800 | 30800 | 190 |
| 483 | 20240327 | 124400 | 8403609400 | 30800 | 30800 | 30800 | 30800 | 123 |
| 484 | 20240327 | 124300 | 8399821000 | 30800 | 30800 | 30800 | 30800 | 165 |
| 485 | 20240327 | 124200 | 8394739000 | 30850 | 30800 | 30850 | 30800 | 707 |
| 486 | 20240327 | 124100 | 8372962100 | 30800 | 30800 | 30850 | 30800 | 193 |
| 487 | 20240327 | 124000 | 8367012400 | 30850 | 30850 | 30850 | 30800 | 542 |
| 488 | 20240327 | 123900 | 8350311150 | 30800 | 30850 | 30850 | 30800 | 279 |
| 489 | 20240327 | 123800 | 8341714550 | 30850 | 30800 | 30850 | 30800 | 887 |
| 490 | 20240327 | 123700 | 8314379950 | 30850 | 30850 | 30900 | 30800 | 208 |
| 491 | 20240327 | 123600 | 8307961950 | 30850 | 30900 | 30900 | 30800 | 788 |
| 492 | 20240327 | 123500 | 8283642300 | 30950 | 30900 | 30950 | 30900 | 14 |
| 493 | 20240327 | 123400 | 8283209450 | 30950 | 30850 | 31000 | 30850 | 173 |
| 494 | 20240327 | 123300 | 8277852900 | 30900 | 31000 | 31000 | 30850 | 135 |
| 495 | 20240327 | 123200 | 8273672150 | 30900 | 30900 | 30900 | 30850 | 279 |
| 496 | 20240327 | 123100 | 8265063650 | 30900 | 30850 | 31100 | 30850 | 244 |
| 497 | 20240327 | 123000 | 8257501050 | 30850 | 30800 | 30850 | 30800 | 157 |
| 498 | 20240327 | 122900 | 8252663250 | 30850 | 30800 | 30850 | 30800 | 871 |
| 499 | 20240327 | 122800 | 8225833900 | 30750 | 30850 | 30850 | 30750 | 3482 |
| 500 | 20240327 | 122700 | 8118592350 | 30850 | 30800 | 30850 | 30800 | 1948 |
| 501 | 20240327 | 122600 | 8058589450 | 30800 | 30850 | 30900 | 30800 | 5649 |
| 502 | 20240327 | 122500 | 7884356800 | 30850 | 30900 | 30900 | 30850 | 2513 |
| 503 | 20240327 | 122400 | 7806829450 | 30900 | 30900 | 30950 | 30850 | 279 |
| 504 | 20240327 | 122300 | 7798219900 | 30900 | 30900 | 30900 | 30850 | 252 |
| 505 | 20240327 | 122200 | 7790442100 | 30850 | 30900 | 30900 | 30850 | 355 |
| 506 | 20240327 | 122100 | 7779483600 | 30900 | 30900 | 30950 | 30850 | 1189 |
| 507 | 20240327 | 122000 | 7742733200 | 30900 | 30900 | 30900 | 30900 | 1001 |
| 508 | 20240327 | 121900 | 7711802300 | 30950 | 30950 | 30950 | 30900 | 222 |
| 509 | 20240327 | 121800 | 7704940050 | 30900 | 30950 | 31000 | 30900 | 188 |
| 510 | 20240327 | 121700 | 7699124500 | 31000 | 30900 | 31000 | 30900 | 79 |
| 511 | 20240327 | 121600 | 7696682400 | 30850 | 30900 | 30950 | 30850 | 494 |
| 512 | 20240327 | 121500 | 7681418450 | 30900 | 30900 | 30900 | 30900 | 841 |
| 513 | 20240327 | 121400 | 7655431550 | 30950 | 30950 | 31000 | 30950 | 288 |
| 514 | 20240327 | 121300 | 7646507150 | 31000 | 30900 | 31000 | 30900 | 49 |
| 515 | 20240327 | 121200 | 7644990500 | 30950 | 30900 | 30950 | 30900 | 189 |
| 516 | 20240327 | 121100 | 7639147900 | 30900 | 30950 | 30950 | 30900 | 600 |
| 517 | 20240327 | 121000 | 7620592250 | 30950 | 30950 | 31100 | 30950 | 37 |
| 518 | 20240327 | 120900 | 7619446000 | 30950 | 30900 | 30950 | 30850 | 821 |
| 519 | 20240327 | 120800 | 7594077100 | 30900 | 30900 | 30900 | 30850 | 437 |
| 520 | 20240327 | 120700 | 7580581700 | 30850 | 30900 | 30900 | 30850 | 3299 |
| 521 | 20240327 | 120600 | 7478643100 | 30900 | 30900 | 30950 | 30900 | 277 |
| 522 | 20240327 | 120500 | 7470078300 | 30900 | 30900 | 30950 | 30900 | 289 |
| 523 | 20240327 | 120400 | 7461135400 | 30900 | 30950 | 30950 | 30900 | 193 |
| 524 | 20240327 | 120300 | 7455168850 | 30950 | 30900 | 30950 | 30900 | 86 |
| 525 | 20240327 | 120200 | 7452508950 | 30950 | 30950 | 30950 | 30900 | 159 |
| 526 | 20240327 | 120100 | 7447593850 | 30950 | 30950 | 31000 | 30900 | 1706 |
| 527 | 20240327 | 120000 | 7394863300 | 30950 | 30950 | 30950 | 30950 | 259 |
| 528 | 20240327 | 115900 | 7386847250 | 30950 | 30950 | 30950 | 30900 | 490 |
| 529 | 20240327 | 115800 | 7371683500 | 31000 | 30950 | 31000 | 30900 | 213 |
| 530 | 20240327 | 115700 | 7365097550 | 30950 | 30900 | 30950 | 30900 | 1823 |
| 531 | 20240327 | 115600 | 7308752050 | 30950 | 30900 | 30950 | 30900 | 1018 |
| 532 | 20240327 | 115500 | 7277293300 | 30900 | 30950 | 30950 | 30900 | 108 |
| 533 | 20240327 | 115400 | 7273955400 | 30950 | 31050 | 31050 | 30950 | 2005 |
| 534 | 20240327 | 115300 | 7211856050 | 31050 | 31050 | 31100 | 31000 | 106 |
| 535 | 20240327 | 115200 | 7208563800 | 31050 | 31000 | 31050 | 31000 | 200 |
| 536 | 20240327 | 115100 | 7202359150 | 31000 | 31000 | 31100 | 31000 | 46 |
| 537 | 20240327 | 115000 | 7200931350 | 31000 | 31050 | 31050 | 31000 | 132 |
| 538 | 20240327 | 114900 | 7196836750 | 31050 | 31050 | 31100 | 31050 | 128 |
| 539 | 20240327 | 114800 | 7192862050 | 31150 | 31000 | 31150 | 31000 | 648 |
| 540 | 20240327 | 114700 | 7172739750 | 31050 | 30950 | 31050 | 30950 | 105 |
| 541 | 20240327 | 114600 | 7169488650 | 30950 | 30950 | 30950 | 30950 | 35 |
| 542 | 20240327 | 114500 | 7168405400 | 30950 | 30950 | 30950 | 30900 | 125 |
| 543 | 20240327 | 114400 | 7164538500 | 30950 | 30900 | 31000 | 30900 | 153 |
| 544 | 20240327 | 114300 | 7159802100 | 30900 | 30900 | 31000 | 30900 | 209 |
| 545 | 20240327 | 114200 | 7153338400 | 30900 | 30950 | 31000 | 30900 | 565 |
| 546 | 20240327 | 114100 | 7135853250 | 31000 | 31000 | 31000 | 30950 | 180 |
| 547 | 20240327 | 114000 | 7130281800 | 30950 | 30950 | 31000 | 30950 | 104 |
| 548 | 20240327 | 113900 | 7127062900 | 30950 | 30950 | 31000 | 30950 | 178 |
| 549 | 20240327 | 113800 | 7121550450 | 31000 | 31000 | 31000 | 30950 | 317 |
| 550 | 20240327 | 113700 | 7111724200 | 31000 | 31000 | 31050 | 31000 | 79 |
| 551 | 20240327 | 113600 | 7109274800 | 31000 | 31000 | 31000 | 31000 | 144 |
| 552 | 20240327 | 113500 | 7104810800 | 31050 | 31100 | 31100 | 31000 | 133 |
| 553 | 20240327 | 113400 | 7100680550 | 31000 | 31050 | 31150 | 31000 | 468 |
| 554 | 20240327 | 113300 | 7086164050 | 31150 | 31000 | 31200 | 31000 | 575 |
| 555 | 20240327 | 113200 | 7068291550 | 31000 | 31000 | 31000 | 30950 | 592 |
| 556 | 20240327 | 113100 | 7049939600 | 30950 | 31000 | 31000 | 30900 | 282 |
| 557 | 20240327 | 113000 | 7041213200 | 30950 | 30950 | 30950 | 30900 | 41 |
| 558 | 20240327 | 112900 | 7039944400 | 30950 | 31000 | 31000 | 30950 | 192 |
| 559 | 20240327 | 112800 | 7033999900 | 30950 | 30900 | 30950 | 30900 | 83 |
| 560 | 20240327 | 112700 | 7031433050 | 30850 | 30900 | 30950 | 30850 | 841 |
| 561 | 20240327 | 112600 | 7005446650 | 30850 | 30900 | 30900 | 30850 | 861 |
| 562 | 20240327 | 112500 | 6978852150 | 30850 | 30900 | 30950 | 30850 | 848 |
| 563 | 20240327 | 112400 | 6952668200 | 30900 | 30900 | 30900 | 30850 | 1919 |
| 564 | 20240327 | 112300 | 6893373600 | 30950 | 30900 | 31000 | 30900 | 913 |
| 565 | 20240327 | 112200 | 6865155700 | 30900 | 30950 | 31000 | 30900 | 1936 |
| 566 | 20240327 | 112100 | 6805264250 | 30950 | 30950 | 31000 | 30900 | 1992 |
| 567 | 20240327 | 112000 | 6743614000 | 30950 | 31000 | 31050 | 30950 | 1100 |
| 568 | 20240327 | 111900 | 6709514650 | 31000 | 31150 | 31150 | 31000 | 2503 |
| 569 | 20240327 | 111800 | 6631793300 | 31150 | 31100 | 31150 | 31050 | 150 |
| 570 | 20240327 | 111700 | 6627128950 | 31050 | 31050 | 31050 | 30950 | 623 |
| 571 | 20240327 | 111600 | 6607829100 | 31050 | 31000 | 31050 | 30950 | 85 |
| 572 | 20240327 | 111500 | 6605192950 | 31000 | 31050 | 31050 | 30950 | 1952 |
| 573 | 20240327 | 111400 | 6544708350 | 31050 | 31050 | 31050 | 31000 | 863 |
| 574 | 20240327 | 111300 | 6517916250 | 31050 | 31000 | 31050 | 31000 | 817 |
| 575 | 20240327 | 111200 | 6492578200 | 31050 | 31050 | 31050 | 30950 | 2895 |
| 576 | 20240327 | 111100 | 6402837900 | 31050 | 31150 | 31150 | 31000 | 1603 |
| 577 | 20240327 | 111000 | 6353103150 | 31050 | 31050 | 31100 | 31050 | 969 |
| 578 | 20240327 | 110900 | 6323012600 | 31050 | 31100 | 31150 | 31050 | 742 |
| 579 | 20240327 | 110800 | 6299967050 | 31050 | 31100 | 31150 | 31050 | 668 |
| 580 | 20240327 | 110700 | 6279195300 | 31150 | 31150 | 31150 | 31100 | 321 |
| 581 | 20240327 | 110600 | 6269204000 | 31150 | 31150 | 31150 | 31100 | 1206 |
| 582 | 20240327 | 110500 | 6231678850 | 31200 | 31200 | 31250 | 31150 | 1329 |
| 583 | 20240327 | 110400 | 6190240150 | 31200 | 31250 | 31250 | 31200 | 925 |
| 584 | 20240327 | 110300 | 6161354150 | 31250 | 31300 | 31350 | 31250 | 731 |
| 585 | 20240327 | 110200 | 6138498450 | 31300 | 31300 | 31350 | 31300 | 119 |
| 586 | 20240327 | 110100 | 6134773650 | 31300 | 31350 | 31350 | 31300 | 1619 |
| 587 | 20240327 | 110000 | 6084098300 | 31350 | 31350 | 31350 | 31300 | 787 |
| 588 | 20240327 | 105900 | 6059426100 | 31350 | 31300 | 31350 | 31300 | 652 |
| 589 | 20240327 | 105800 | 6039016400 | 31300 | 31350 | 31400 | 31300 | 1796 |
| 590 | 20240327 | 105700 | 5982705050 | 31350 | 31350 | 31350 | 31300 | 672 |
| 591 | 20240327 | 105600 | 5961638100 | 31400 | 31400 | 31400 | 31350 | 2683 |
| 592 | 20240327 | 105500 | 5877451350 | 31450 | 31500 | 31500 | 31400 | 170 |
| 593 | 20240327 | 105400 | 5872104450 | 31550 | 31400 | 31600 | 31400 | 263 |
| 594 | 20240327 | 105300 | 5863833600 | 31400 | 31450 | 31450 | 31400 | 372 |
| 595 | 20240327 | 105200 | 5852136000 | 31450 | 31400 | 31450 | 31350 | 854 |
| 596 | 20240327 | 105100 | 5825298550 | 31400 | 31500 | 31500 | 31400 | 1798 |
| 597 | 20240327 | 105000 | 5768783250 | 31450 | 31550 | 31650 | 31450 | 1465 |
| 598 | 20240327 | 104900 | 5722618650 | 31550 | 31650 | 31700 | 31550 | 750 |
| 599 | 20240327 | 104800 | 5698881150 | 31700 | 31600 | 31750 | 31600 | 937 |
| 600 | 20240327 | 104700 | 5669212700 | 31600 | 31600 | 31650 | 31600 | 597 |
| 601 | 20240327 | 104600 | 5650335250 | 31600 | 31600 | 31650 | 31550 | 273 |
| 602 | 20240327 | 104500 | 5641706450 | 31650 | 31650 | 31650 | 31600 | 1133 |
| 603 | 20240327 | 104400 | 5605872550 | 31650 | 31750 | 31750 | 31650 | 2649 |
| 604 | 20240327 | 104300 | 5521870950 | 31750 | 31800 | 31800 | 31750 | 146 |
| 605 | 20240327 | 104200 | 5517229950 | 31800 | 31800 | 31800 | 31750 | 239 |
| 606 | 20240327 | 104100 | 5509634700 | 31800 | 31800 | 31850 | 31750 | 428 |
| 607 | 20240327 | 104000 | 5496025550 | 31850 | 31950 | 32050 | 31800 | 2196 |
| 608 | 20240327 | 103900 | 5425930900 | 31950 | 31900 | 31950 | 31850 | 1091 |
| 609 | 20240327 | 103800 | 5391127150 | 31900 | 31850 | 31900 | 31800 | 363 |
| 610 | 20240327 | 103700 | 5379566700 | 31850 | 31800 | 31900 | 31700 | 1501 |
| 611 | 20240327 | 103600 | 5331748700 | 31800 | 31800 | 31800 | 31700 | 698 |
| 612 | 20240327 | 103500 | 5309583750 | 31800 | 31750 | 31800 | 31700 | 667 |
| 613 | 20240327 | 103400 | 5288422150 | 31750 | 31850 | 31850 | 31700 | 360 |
| 614 | 20240327 | 103300 | 5276989650 | 31800 | 31800 | 31800 | 31700 | 463 |
| 615 | 20240327 | 103200 | 5262278800 | 31850 | 31800 | 31850 | 31750 | 322 |
| 616 | 20240327 | 103100 | 5252041350 | 31800 | 31850 | 31850 | 31750 | 156 |
| 617 | 20240327 | 103000 | 5247081950 | 31800 | 31800 | 31800 | 31750 | 1306 |
| 618 | 20240327 | 102900 | 5205564050 | 31800 | 31700 | 31800 | 31700 | 1128 |
| 619 | 20240327 | 102800 | 5169757050 | 31700 | 31650 | 31700 | 31550 | 1258 |
| 620 | 20240327 | 102700 | 5129965650 | 31600 | 31550 | 31600 | 31550 | 230 |
| 621 | 20240327 | 102600 | 5122703800 | 31550 | 31550 | 31550 | 31500 | 183 |
| 622 | 20240327 | 102500 | 5116930400 | 31550 | 31600 | 31600 | 31500 | 563 |
| 623 | 20240327 | 102400 | 5099194250 | 31550 | 31650 | 31650 | 31450 | 687 |
| 624 | 20240327 | 102300 | 5077469600 | 31600 | 31500 | 31600 | 31500 | 1682 |
| 625 | 20240327 | 102200 | 5024432850 | 31550 | 31500 | 31550 | 31500 | 532 |
| 626 | 20240327 | 102100 | 5007673150 | 31550 | 31500 | 31550 | 31500 | 153 |
| 627 | 20240327 | 102000 | 5002849550 | 31550 | 31550 | 31600 | 31550 | 688 |
| 628 | 20240327 | 101900 | 4981143000 | 31600 | 31600 | 31600 | 31600 | 430 |
| 629 | 20240327 | 101800 | 4967555000 | 31550 | 31600 | 31600 | 31550 | 211 |
| 630 | 20240327 | 101700 | 4960888700 | 31600 | 31550 | 31600 | 31550 | 400 |
| 631 | 20240327 | 101600 | 4948262200 | 31550 | 31600 | 31600 | 31550 | 370 |
| 632 | 20240327 | 101500 | 4936585400 | 31650 | 31550 | 31650 | 31550 | 270 |
| 633 | 20240327 | 101400 | 4928066000 | 31600 | 31650 | 31650 | 31600 | 379 |
| 634 | 20240327 | 101300 | 4916085050 | 31650 | 31550 | 31650 | 31550 | 956 |
| 635 | 20240327 | 101200 | 4885878450 | 31550 | 31550 | 31550 | 31550 | 903 |
| 636 | 20240327 | 101100 | 4857388800 | 31550 | 31600 | 31600 | 31550 | 328 |
| 637 | 20240327 | 101000 | 4847038650 | 31600 | 31650 | 31650 | 31550 | 152 |
| 638 | 20240327 | 100900 | 4842239350 | 31700 | 31600 | 31700 | 31550 | 255 |
| 639 | 20240327 | 100800 | 4834189150 | 31550 | 31550 | 31550 | 31550 | 100 |
| 640 | 20240327 | 100700 | 4831034150 | 31600 | 31750 | 31750 | 31600 | 113 |
| 641 | 20240327 | 100600 | 4827463050 | 31750 | 31750 | 31750 | 31550 | 127 |
| 642 | 20240327 | 100500 | 4823433150 | 31500 | 31600 | 31800 | 31500 | 1633 |
| 643 | 20240327 | 100400 | 4771796550 | 31600 | 31550 | 31650 | 31500 | 1180 |
| 644 | 20240327 | 100300 | 4734579850 | 31550 | 31600 | 31600 | 31550 | 651 |
| 645 | 20240327 | 100200 | 4714008350 | 31550 | 31550 | 31550 | 31500 | 708 |
| 646 | 20240327 | 100100 | 4691686250 | 31550 | 31700 | 31700 | 31550 | 639 |
| 647 | 20240327 | 100000 | 4671499050 | 31700 | 31850 | 31850 | 31600 | 765 |
| 648 | 20240327 | 095900 | 4647155650 | 31850 | 31600 | 31850 | 31600 | 2446 |
| 649 | 20240327 | 095800 | 4569508300 | 31600 | 31600 | 31650 | 31600 | 259 |
| 650 | 20240327 | 095700 | 4561320450 | 31600 | 31600 | 31650 | 31550 | 2324 |
| 651 | 20240327 | 095600 | 4487881150 | 31600 | 31650 | 31650 | 31600 | 289 |
| 652 | 20240327 | 095500 | 4478740000 | 31650 | 31750 | 31800 | 31600 | 3114 |
| 653 | 20240327 | 095400 | 4380009550 | 31750 | 31700 | 31800 | 31650 | 2477 |
| 654 | 20240327 | 095300 | 4301510200 | 31650 | 31550 | 31650 | 31550 | 3817 |
| 655 | 20240327 | 095200 | 4180788100 | 31600 | 31600 | 31650 | 31500 | 3715 |
| 656 | 20240327 | 095100 | 4063479400 | 31600 | 31400 | 31600 | 31400 | 2234 |
| 657 | 20240327 | 095000 | 3993141750 | 31400 | 31350 | 31450 | 31350 | 1268 |
| 658 | 20240327 | 094900 | 3953337200 | 31400 | 31300 | 31400 | 31300 | 308 |
| 659 | 20240327 | 094800 | 3943678300 | 31300 | 31350 | 31350 | 31250 | 1064 |
| 660 | 20240327 | 094700 | 3910354100 | 31400 | 31200 | 31400 | 31200 | 1357 |
| 661 | 20240327 | 094600 | 3867866600 | 31200 | 31250 | 31300 | 31200 | 1205 |
| 662 | 20240327 | 094500 | 3830191950 | 31200 | 31200 | 31250 | 31150 | 218 |
| 663 | 20240327 | 094400 | 3823392150 | 31250 | 31050 | 31250 | 31050 | 613 |
| 664 | 20240327 | 094300 | 3804318800 | 31050 | 31100 | 31150 | 31050 | 602 |
| 665 | 20240327 | 094200 | 3785608750 | 31100 | 31250 | 31250 | 31100 | 987 |
| 666 | 20240327 | 094100 | 3754881100 | 31200 | 31200 | 31200 | 31150 | 669 |
| 667 | 20240327 | 094000 | 3734018950 | 31200 | 31200 | 31250 | 31100 | 801 |
| 668 | 20240327 | 093900 | 3709052800 | 31150 | 31050 | 31200 | 30950 | 800 |
| 669 | 20240327 | 093800 | 3684208400 | 31000 | 30900 | 31000 | 30900 | 1707 |
| 670 | 20240327 | 093700 | 3631340950 | 30900 | 30950 | 31000 | 30900 | 2860 |
| 671 | 20240327 | 093600 | 3542949450 | 30950 | 31000 | 31000 | 30900 | 2589 |
| 672 | 20240327 | 093500 | 3462774200 | 30950 | 30950 | 31000 | 30900 | 1618 |
| 673 | 20240327 | 093400 | 3412748200 | 30950 | 30950 | 31000 | 30850 | 4317 |
| 674 | 20240327 | 093300 | 3279411100 | 31000 | 31050 | 31050 | 30950 | 2680 |
| 675 | 20240327 | 093200 | 3196376100 | 31050 | 31000 | 31050 | 31000 | 527 |
| 676 | 20240327 | 093100 | 3180015650 | 31000 | 31000 | 31100 | 31000 | 1076 |
| 677 | 20240327 | 093000 | 3146635550 | 31050 | 31000 | 31150 | 31000 | 544 |
| 678 | 20240327 | 092900 | 3129761750 | 31000 | 31250 | 31250 | 31000 | 4132 |
| 679 | 20240327 | 092800 | 3001460450 | 31200 | 31250 | 31250 | 31050 | 3358 |
| 680 | 20240327 | 092700 | 2896939400 | 31250 | 31200 | 31250 | 31200 | 1186 |
| 681 | 20240327 | 092600 | 2859901750 | 31200 | 31150 | 31200 | 31150 | 943 |
| 682 | 20240327 | 092500 | 2830494600 | 31200 | 31300 | 31300 | 31150 | 1557 |
| 683 | 20240327 | 092400 | 2781882450 | 31300 | 31150 | 31300 | 31150 | 1323 |
| 684 | 20240327 | 092300 | 2740544700 | 31150 | 31200 | 31200 | 31000 | 676 |
| 685 | 20240327 | 092200 | 2719535950 | 31000 | 31100 | 31250 | 31000 | 1890 |
| 686 | 20240327 | 092100 | 2660785950 | 31100 | 31200 | 31200 | 31050 | 995 |
| 687 | 20240327 | 092000 | 2629828400 | 31200 | 31250 | 31250 | 31150 | 630 |
| 688 | 20240327 | 091900 | 2610175600 | 31250 | 31350 | 31400 | 31200 | 1282 |
| 689 | 20240327 | 091800 | 2570042750 | 31350 | 31050 | 31400 | 31000 | 1903 |
| 690 | 20240327 | 091700 | 2510677250 | 31050 | 30900 | 31050 | 30850 | 2458 |
| 691 | 20240327 | 091600 | 2434676150 | 30900 | 30900 | 31000 | 30900 | 3045 |
| 692 | 20240327 | 091500 | 2340527450 | 30950 | 30950 | 30950 | 30900 | 3132 |
| 693 | 20240327 | 091400 | 2243674900 | 30950 | 31150 | 31150 | 30900 | 6502 |
| 694 | 20240327 | 091300 | 2042338050 | 31050 | 31300 | 31300 | 31050 | 6817 |
| 695 | 20240327 | 091200 | 1829929000 | 31300 | 31250 | 31300 | 31200 | 755 |
| 696 | 20240327 | 091100 | 1806341250 | 31200 | 31400 | 31450 | 31200 | 4249 |
| 697 | 20240327 | 091000 | 1673495250 | 31350 | 31300 | 31400 | 31200 | 1692 |
| 698 | 20240327 | 090900 | 1620576100 | 31300 | 31400 | 31450 | 31250 | 1486 |
| 699 | 20240327 | 090800 | 1574039950 | 31400 | 31200 | 31450 | 31150 | 3223 |
| 700 | 20240327 | 090700 | 1473378900 | 31200 | 31300 | 31350 | 31200 | 6409 |
| 701 | 20240327 | 090600 | 1273138150 | 31350 | 31450 | 31500 | 31300 | 4087 |
| 702 | 20240327 | 090500 | 1144813550 | 31650 | 31400 | 31650 | 31400 | 1720 |
| 703 | 20240327 | 090400 | 1090648700 | 31400 | 31600 | 31650 | 31250 | 6687 |
| 704 | 20240327 | 090300 | 880291600 | 31650 | 31600 | 31700 | 31550 | 2258 |
| 705 | 20240327 | 090200 | 808846050 | 31700 | 31850 | 31900 | 31600 | 3859 |
| 706 | 20240327 | 090100 | 686558450 | 31900 | 31550 | 32050 | 31550 | 2339 |
| 707 | 20240327 | 090000 | 612043350 | 31550 | 32400 | 32400 | 31550 | 18551 |