36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 202200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 3 | 20240327 | 202100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240327 | 202000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240327 | 201900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240327 | 201800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240327 | 201700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240327 | 201600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240327 | 201500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240327 | 201400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240327 | 201300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240327 | 201200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240327 | 201100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240327 | 201000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240327 | 200900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240327 | 200800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240327 | 200700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240327 | 200600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240327 | 200500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240327 | 200400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240327 | 200300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240327 | 200200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240327 | 200100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240327 | 200000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240327 | 195900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240327 | 195800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240327 | 195700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240327 | 195600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240327 | 195500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240327 | 195400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240327 | 195300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240327 | 195200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 33 | 20240327 | 195100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240327 | 195000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240327 | 194900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240327 | 194800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240327 | 194700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240327 | 194600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240327 | 194500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240327 | 194400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240327 | 194300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240327 | 194200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240327 | 194100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240327 | 194000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240327 | 193900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240327 | 193800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240327 | 193700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240327 | 193600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240327 | 193500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240327 | 193400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240327 | 193300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240327 | 193200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240327 | 193100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240327 | 193000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240327 | 192900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240327 | 192800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240327 | 192700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240327 | 192600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240327 | 192500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240327 | 192400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240327 | 192300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240327 | 192200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 63 | 20240327 | 192100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240327 | 192000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240327 | 191900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240327 | 191800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240327 | 191700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240327 | 191600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240327 | 191500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240327 | 191400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240327 | 191300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240327 | 191200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240327 | 191100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240327 | 191000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240327 | 190900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240327 | 190800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240327 | 190700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240327 | 190600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240327 | 190500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240327 | 190400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240327 | 190300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240327 | 190200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240327 | 190100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240327 | 190000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240327 | 185900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240327 | 185800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240327 | 185700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240327 | 185600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240327 | 185500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240327 | 185400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240327 | 185300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240327 | 185200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 93 | 20240327 | 185100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240327 | 185000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240327 | 184900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240327 | 184800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240327 | 184700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240327 | 184600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240327 | 184500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240327 | 184400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240327 | 184300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240327 | 184200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240327 | 184100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240327 | 184000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240327 | 183900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240327 | 183800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240327 | 183700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240327 | 183600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240327 | 183500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240327 | 183400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240327 | 183300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240327 | 183200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240327 | 183100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240327 | 183000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240327 | 182900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240327 | 182800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240327 | 182700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240327 | 182600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240327 | 182500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240327 | 182400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240327 | 182300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240327 | 182200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 123 | 20240327 | 182100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240327 | 182000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240327 | 181900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240327 | 181800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240327 | 181700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240327 | 181600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240327 | 181500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240327 | 181400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240327 | 181300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240327 | 181200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240327 | 181100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240327 | 181000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240327 | 180900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240327 | 180800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240327 | 180700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240327 | 180600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240327 | 180500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240327 | 180400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240327 | 180300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240327 | 180200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240327 | 180100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240327 | 180000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240327 | 175900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240327 | 175800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240327 | 175700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240327 | 175600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240327 | 175500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240327 | 175400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240327 | 175300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240327 | 175200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 153 | 20240327 | 175100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240327 | 175000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240327 | 174900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240327 | 174800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240327 | 174700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240327 | 174600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240327 | 174500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240327 | 174400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240327 | 174300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240327 | 174200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240327 | 174100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240327 | 174000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240327 | 173900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240327 | 173800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240327 | 173700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240327 | 173600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240327 | 173500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240327 | 173400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240327 | 173300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240327 | 173200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240327 | 173100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240327 | 173000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240327 | 172900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240327 | 172800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240327 | 172700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240327 | 172600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240327 | 172500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240327 | 172400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240327 | 172300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240327 | 172200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 183 | 20240327 | 172100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240327 | 172000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240327 | 171900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240327 | 171800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240327 | 171700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240327 | 171600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20240327 | 171500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20240327 | 171400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20240327 | 171300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20240327 | 171200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20240327 | 171100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20240327 | 171000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20240327 | 170900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20240327 | 170800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20240327 | 170700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20240327 | 170600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20240327 | 170500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20240327 | 170400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20240327 | 170300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20240327 | 170200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20240327 | 170100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20240327 | 170000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20240327 | 165900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20240327 | 165800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20240327 | 165700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20240327 | 165600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20240327 | 165500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20240327 | 165400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20240327 | 165300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20240327 | 165200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 213 | 20240327 | 165100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20240327 | 165000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20240327 | 164900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20240327 | 164800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20240327 | 164700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20240327 | 164600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20240327 | 164500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20240327 | 164400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20240327 | 164300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20240327 | 164200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20240327 | 164100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20240327 | 164000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20240327 | 163900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20240327 | 163800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20240327 | 163700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20240327 | 163600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20240327 | 163500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20240327 | 163400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20240327 | 163300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20240327 | 163200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20240327 | 163100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20240327 | 163000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20240327 | 162900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20240327 | 162800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20240327 | 162700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20240327 | 162600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20240327 | 162500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20240327 | 162400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20240327 | 162300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20240327 | 162200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 243 | 20240327 | 162100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20240327 | 162000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20240327 | 161900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20240327 | 161800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20240327 | 161700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20240327 | 161600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20240327 | 161500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20240327 | 161400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20240327 | 161300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20240327 | 161200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20240327 | 161100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20240327 | 161000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20240327 | 160900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20240327 | 160800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20240327 | 160700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20240327 | 160600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20240327 | 160500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20240327 | 160400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20240327 | 160300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20240327 | 160200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20240327 | 160100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20240327 | 160000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20240327 | 155900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20240327 | 155800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20240327 | 155700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20240327 | 155600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20240327 | 155500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20240327 | 155400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20240327 | 155300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20240327 | 155200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 273 | 20240327 | 155100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20240327 | 155000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20240327 | 154900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20240327 | 154800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 277 | 20240327 | 154700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 278 | 20240327 | 154600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 279 | 20240327 | 154500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 280 | 20240327 | 154400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 281 | 20240327 | 154300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 282 | 20240327 | 154200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 283 | 20240327 | 154100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 284 | 20240327 | 154000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 285 | 20240327 | 153900 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 286 | 20240327 | 153800 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 287 | 20240327 | 153700 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 288 | 20240327 | 153600 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 289 | 20240327 | 153500 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 290 | 20240327 | 153400 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 291 | 20240327 | 153300 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 292 | 20240327 | 153200 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 293 | 20240327 | 153100 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 294 | 20240327 | 153000 | 9363699000 | 24200 | 24200 | 24200 | 24200 | 12085 |
| 295 | 20240327 | 152900 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 296 | 20240327 | 152800 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 297 | 20240327 | 152700 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 298 | 20240327 | 152600 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 299 | 20240327 | 152500 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 300 | 20240327 | 152400 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 301 | 20240327 | 152300 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 302 | 20240327 | 152200 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 303 | 20240327 | 152100 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 304 | 20240327 | 152000 | 9071242000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 305 | 20240327 | 151900 | 9071242000 | 23900 | 23850 | 23950 | 23800 | 1992 |
| 306 | 20240327 | 151800 | 9023681400 | 23850 | 23850 | 23850 | 23800 | 236 |
| 307 | 20240327 | 151700 | 9018055800 | 23850 | 23850 | 23850 | 23850 | 472 |
| 308 | 20240327 | 151600 | 9006798600 | 23850 | 23900 | 23900 | 23850 | 403 |
| 309 | 20240327 | 151500 | 8997182850 | 23900 | 23850 | 23900 | 23850 | 225 |
| 310 | 20240327 | 151400 | 8991815850 | 23800 | 23850 | 23850 | 23800 | 646 |
| 311 | 20240327 | 151300 | 8976414150 | 23850 | 23850 | 23850 | 23850 | 615 |
| 312 | 20240327 | 151200 | 8961746400 | 23900 | 23850 | 23900 | 23850 | 326 |
| 313 | 20240327 | 151100 | 8953965050 | 23850 | 23850 | 23850 | 23850 | 472 |
| 314 | 20240327 | 151000 | 8942707850 | 23850 | 23850 | 23900 | 23850 | 354 |
| 315 | 20240327 | 150900 | 8934260700 | 23850 | 23850 | 23900 | 23850 | 886 |
| 316 | 20240327 | 150800 | 8913129550 | 23850 | 23900 | 23900 | 23850 | 825 |
| 317 | 20240327 | 150700 | 8893447900 | 23900 | 23950 | 23950 | 23900 | 6639 |
| 318 | 20240327 | 150600 | 8734775600 | 23900 | 23950 | 23950 | 23850 | 2103 |
| 319 | 20240327 | 150500 | 8684513250 | 23900 | 23900 | 23900 | 23900 | 46 |
| 320 | 20240327 | 150400 | 8683413850 | 23900 | 23900 | 23900 | 23900 | 710 |
| 321 | 20240327 | 150300 | 8666444850 | 23900 | 23900 | 23900 | 23900 | 90 |
| 322 | 20240327 | 150200 | 8664293850 | 23900 | 23950 | 23950 | 23850 | 1746 |
| 323 | 20240327 | 150100 | 8622561450 | 23900 | 23950 | 23950 | 23900 | 151 |
| 324 | 20240327 | 150000 | 8618951000 | 23900 | 23900 | 23900 | 23900 | 298 |
| 325 | 20240327 | 145900 | 8611828800 | 23900 | 23850 | 23900 | 23850 | 531 |
| 326 | 20240327 | 145800 | 8599143750 | 23850 | 23850 | 23850 | 23850 | 92 |
| 327 | 20240327 | 145700 | 8596949550 | 23850 | 23850 | 23850 | 23850 | 390 |
| 328 | 20240327 | 145600 | 8587648050 | 23850 | 23850 | 23850 | 23850 | 627 |
| 329 | 20240327 | 145500 | 8572694100 | 23850 | 23850 | 23900 | 23850 | 1041 |
| 330 | 20240327 | 145400 | 8547866050 | 23850 | 23900 | 23900 | 23850 | 123 |
| 331 | 20240327 | 145300 | 8544931350 | 23900 | 23900 | 23900 | 23900 | 21 |
| 332 | 20240327 | 145200 | 8544429450 | 23850 | 23900 | 23900 | 23850 | 414 |
| 333 | 20240327 | 145100 | 8534546650 | 23900 | 23900 | 23900 | 23900 | 491 |
| 334 | 20240327 | 145000 | 8522811750 | 23900 | 23950 | 23950 | 23900 | 1697 |
| 335 | 20240327 | 144900 | 8482253400 | 23950 | 23900 | 23950 | 23900 | 193 |
| 336 | 20240327 | 144800 | 8477640600 | 23900 | 23900 | 23950 | 23900 | 312 |
| 337 | 20240327 | 144700 | 8470178700 | 23900 | 23900 | 23950 | 23900 | 197 |
| 338 | 20240327 | 144600 | 8465468150 | 23900 | 23900 | 23900 | 23900 | 132 |
| 339 | 20240327 | 144500 | 8462313350 | 23900 | 23950 | 23950 | 23900 | 303 |
| 340 | 20240327 | 144400 | 8455060550 | 23900 | 23950 | 23950 | 23900 | 605 |
| 341 | 20240327 | 144300 | 8440575800 | 23950 | 24000 | 24000 | 23950 | 756 |
| 342 | 20240327 | 144200 | 8422465000 | 24000 | 24000 | 24000 | 24000 | 208 |
| 343 | 20240327 | 144100 | 8417473000 | 24000 | 23950 | 24000 | 23900 | 1205 |
| 344 | 20240327 | 144000 | 8388613200 | 23900 | 23850 | 23900 | 23800 | 2396 |
| 345 | 20240327 | 143900 | 8331411450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 346 | 20240327 | 143800 | 8331411450 | 23850 | 23900 | 23900 | 23850 | 136 |
| 347 | 20240327 | 143700 | 8328162700 | 23850 | 23850 | 23900 | 23850 | 127 |
| 348 | 20240327 | 143600 | 8325132750 | 23850 | 23850 | 23850 | 23850 | 1062 |
| 349 | 20240327 | 143500 | 8299804050 | 23850 | 23850 | 23850 | 23850 | 157 |
| 350 | 20240327 | 143400 | 8296059600 | 23850 | 23800 | 23850 | 23800 | 990 |
| 351 | 20240327 | 143300 | 8272450450 | 23850 | 23750 | 23850 | 23750 | 1065 |
| 352 | 20240327 | 143200 | 8247108800 | 23800 | 23750 | 23800 | 23750 | 182 |
| 353 | 20240327 | 143100 | 8242784700 | 23750 | 23700 | 23750 | 23700 | 14 |
| 354 | 20240327 | 143000 | 8242452750 | 23750 | 23700 | 23750 | 23700 | 93 |
| 355 | 20240327 | 142900 | 8240244050 | 23700 | 23700 | 23700 | 23700 | 212 |
| 356 | 20240327 | 142800 | 8235219650 | 23700 | 23700 | 23700 | 23650 | 465 |
| 357 | 20240327 | 142700 | 8224203700 | 23650 | 23700 | 23700 | 23650 | 392 |
| 358 | 20240327 | 142600 | 8214915450 | 23700 | 23700 | 23700 | 23700 | 81 |
| 359 | 20240327 | 142500 | 8212995750 | 23700 | 23650 | 23700 | 23650 | 1149 |
| 360 | 20240327 | 142400 | 8185794500 | 23650 | 23650 | 23700 | 23650 | 1269 |
| 361 | 20240327 | 142300 | 8155772700 | 23650 | 23650 | 23650 | 23650 | 105 |
| 362 | 20240327 | 142200 | 8153289450 | 23650 | 23650 | 23650 | 23650 | 2257 |
| 363 | 20240327 | 142100 | 8099911400 | 23650 | 23700 | 23700 | 23650 | 389 |
| 364 | 20240327 | 142000 | 8090707250 | 23700 | 23650 | 23700 | 23650 | 2347 |
| 365 | 20240327 | 141900 | 8035103550 | 23650 | 23650 | 23650 | 23650 | 747 |
| 366 | 20240327 | 141800 | 8017437000 | 23650 | 23650 | 23650 | 23600 | 851 |
| 367 | 20240327 | 141700 | 7997318400 | 23650 | 23650 | 23650 | 23600 | 289 |
| 368 | 20240327 | 141600 | 7990486500 | 23600 | 23700 | 23700 | 23600 | 7505 |
| 369 | 20240327 | 141500 | 7812832050 | 23750 | 23750 | 23750 | 23700 | 2663 |
| 370 | 20240327 | 141400 | 7749636000 | 23750 | 23700 | 23750 | 23700 | 95 |
| 371 | 20240327 | 141300 | 7747380500 | 23750 | 23750 | 23750 | 23750 | 306 |
| 372 | 20240327 | 141200 | 7740113000 | 23750 | 23800 | 23800 | 23750 | 36 |
| 373 | 20240327 | 141100 | 7739257750 | 23800 | 23750 | 23800 | 23700 | 66 |
| 374 | 20240327 | 141000 | 7737690450 | 23750 | 23750 | 23800 | 23700 | 3240 |
| 375 | 20240327 | 140900 | 7660840300 | 23700 | 23750 | 23750 | 23700 | 120 |
| 376 | 20240327 | 140800 | 7657990950 | 23700 | 23750 | 23750 | 23700 | 339 |
| 377 | 20240327 | 140700 | 7649953250 | 23700 | 23700 | 23750 | 23700 | 1936 |
| 378 | 20240327 | 140600 | 7604067100 | 23750 | 23750 | 23750 | 23700 | 816 |
| 379 | 20240327 | 140500 | 7584693700 | 23700 | 23750 | 23750 | 23700 | 1151 |
| 380 | 20240327 | 140400 | 7557383650 | 23750 | 23700 | 23750 | 23700 | 435 |
| 381 | 20240327 | 140300 | 7547068600 | 23750 | 23750 | 23750 | 23750 | 90 |
| 382 | 20240327 | 140200 | 7544931100 | 23750 | 23750 | 23750 | 23750 | 1344 |
| 383 | 20240327 | 140100 | 7513011100 | 23750 | 23750 | 23750 | 23750 | 228 |
| 384 | 20240327 | 140000 | 7507596100 | 23750 | 23750 | 23750 | 23700 | 225 |
| 385 | 20240327 | 135900 | 7502254850 | 23750 | 23750 | 23800 | 23750 | 2340 |
| 386 | 20240327 | 135800 | 7446679500 | 23750 | 23800 | 23800 | 23750 | 10 |
| 387 | 20240327 | 135700 | 7446441600 | 23800 | 23800 | 23800 | 23800 | 275 |
| 388 | 20240327 | 135600 | 7439896600 | 23800 | 23750 | 23800 | 23750 | 160 |
| 389 | 20240327 | 135500 | 7436094150 | 23750 | 23800 | 23800 | 23750 | 598 |
| 390 | 20240327 | 135400 | 7421886350 | 23750 | 23800 | 23800 | 23750 | 4039 |
| 391 | 20240327 | 135300 | 7325897900 | 23800 | 23800 | 23800 | 23800 | 100 |
| 392 | 20240327 | 135200 | 7323517900 | 23850 | 23800 | 23850 | 23800 | 310 |
| 393 | 20240327 | 135100 | 7316125150 | 23800 | 23800 | 23850 | 23800 | 259 |
| 394 | 20240327 | 135000 | 7309960050 | 23850 | 23800 | 23850 | 23800 | 802 |
| 395 | 20240327 | 134900 | 7290849350 | 23750 | 23800 | 23800 | 23750 | 556 |
| 396 | 20240327 | 134800 | 7277619850 | 23800 | 23800 | 23850 | 23800 | 562 |
| 397 | 20240327 | 134700 | 7264244200 | 23800 | 23750 | 23850 | 23750 | 1928 |
| 398 | 20240327 | 134600 | 7218367700 | 23750 | 23750 | 23800 | 23750 | 986 |
| 399 | 20240327 | 134500 | 7194949700 | 23750 | 23750 | 23800 | 23750 | 283 |
| 400 | 20240327 | 134400 | 7188218400 | 23750 | 23800 | 23800 | 23750 | 129 |
| 401 | 20240327 | 134300 | 7185150550 | 23750 | 23750 | 23750 | 23750 | 311 |
| 402 | 20240327 | 134200 | 7177764300 | 23750 | 23800 | 23800 | 23750 | 8 |
| 403 | 20240327 | 134100 | 7177574000 | 23750 | 23800 | 23800 | 23750 | 483 |
| 404 | 20240327 | 134000 | 7166079350 | 23800 | 23800 | 23800 | 23800 | 58 |
| 405 | 20240327 | 133900 | 7164698950 | 23750 | 23800 | 23800 | 23750 | 1007 |
| 406 | 20240327 | 133800 | 7140752400 | 23800 | 23800 | 23800 | 23800 | 179 |
| 407 | 20240327 | 133700 | 7136492200 | 23800 | 23800 | 23800 | 23750 | 559 |
| 408 | 20240327 | 133600 | 7123203000 | 23750 | 23800 | 23800 | 23750 | 273 |
| 409 | 20240327 | 133500 | 7116707150 | 23750 | 23750 | 23800 | 23750 | 527 |
| 410 | 20240327 | 133400 | 7104190650 | 23750 | 23800 | 23800 | 23750 | 319 |
| 411 | 20240327 | 133300 | 7096614300 | 23800 | 23800 | 23800 | 23750 | 2352 |
| 412 | 20240327 | 133200 | 7040752100 | 23750 | 23800 | 23800 | 23750 | 11 |
| 413 | 20240327 | 133100 | 7040490800 | 23800 | 23800 | 23800 | 23750 | 264 |
| 414 | 20240327 | 133000 | 7034216750 | 23800 | 23800 | 23800 | 23800 | 200 |
| 415 | 20240327 | 132900 | 7029456750 | 23750 | 23800 | 23800 | 23750 | 1392 |
| 416 | 20240327 | 132800 | 6996353600 | 23800 | 23800 | 23800 | 23800 | 5 |
| 417 | 20240327 | 132700 | 6996234600 | 23800 | 23750 | 23800 | 23750 | 440 |
| 418 | 20240327 | 132600 | 6985784050 | 23750 | 23850 | 23850 | 23750 | 1687 |
| 419 | 20240327 | 132500 | 6945650350 | 23850 | 23850 | 23850 | 23850 | 162 |
| 420 | 20240327 | 132400 | 6941786650 | 23850 | 23800 | 23850 | 23800 | 1399 |
| 421 | 20240327 | 132300 | 6908490400 | 23800 | 23800 | 23800 | 23800 | 324 |
| 422 | 20240327 | 132200 | 6900779200 | 23750 | 23800 | 23800 | 23750 | 161 |
| 423 | 20240327 | 132100 | 6896947500 | 23800 | 23750 | 23800 | 23750 | 379 |
| 424 | 20240327 | 132000 | 6887940850 | 23750 | 23750 | 23750 | 23750 | 917 |
| 425 | 20240327 | 131900 | 6866162100 | 23750 | 23800 | 23800 | 23750 | 1807 |
| 426 | 20240327 | 131800 | 6823245800 | 23800 | 23800 | 23800 | 23750 | 407 |
| 427 | 20240327 | 131700 | 6813579350 | 23750 | 23750 | 23750 | 23750 | 628 |
| 428 | 20240327 | 131600 | 6798664350 | 23750 | 23750 | 23750 | 23700 | 2840 |
| 429 | 20240327 | 131500 | 6731226300 | 23750 | 23750 | 23800 | 23750 | 1089 |
| 430 | 20240327 | 131400 | 6705362500 | 23750 | 23750 | 23800 | 23750 | 261 |
| 431 | 20240327 | 131300 | 6699161450 | 23800 | 23800 | 23800 | 23800 | 319 |
| 432 | 20240327 | 131200 | 6691569250 | 23800 | 23750 | 23800 | 23750 | 340 |
| 433 | 20240327 | 131100 | 6683483300 | 23800 | 23800 | 23800 | 23800 | 49 |
| 434 | 20240327 | 131000 | 6682317100 | 23750 | 23800 | 23800 | 23750 | 285 |
| 435 | 20240327 | 130900 | 6675541950 | 23750 | 23750 | 23800 | 23750 | 19 |
| 436 | 20240327 | 130800 | 6675090500 | 23800 | 23800 | 23850 | 23800 | 281 |
| 437 | 20240327 | 130700 | 6668402650 | 23800 | 23750 | 23800 | 23750 | 43 |
| 438 | 20240327 | 130600 | 6667379300 | 23750 | 23800 | 23850 | 23750 | 580 |
| 439 | 20240327 | 130500 | 6653576700 | 23800 | 23800 | 23800 | 23750 | 776 |
| 440 | 20240327 | 130400 | 6635120400 | 23800 | 23800 | 23800 | 23800 | 143 |
| 441 | 20240327 | 130300 | 6631717000 | 23750 | 23800 | 23800 | 23750 | 422 |
| 442 | 20240327 | 130200 | 6621675950 | 23800 | 23800 | 23800 | 23750 | 97 |
| 443 | 20240327 | 130100 | 6619369400 | 23800 | 23750 | 23800 | 23750 | 639 |
| 444 | 20240327 | 130000 | 6604178150 | 23800 | 23850 | 23850 | 23800 | 2140 |
| 445 | 20240327 | 125900 | 6553245600 | 23850 | 23850 | 23850 | 23800 | 18 |
| 446 | 20240327 | 125800 | 6552816850 | 23850 | 23800 | 23950 | 23800 | 2056 |
| 447 | 20240327 | 125700 | 6503763350 | 23800 | 23800 | 23850 | 23800 | 57 |
| 448 | 20240327 | 125600 | 6502406700 | 23800 | 23800 | 23850 | 23800 | 445 |
| 449 | 20240327 | 125500 | 6491815650 | 23800 | 23800 | 23900 | 23800 | 513 |
| 450 | 20240327 | 125400 | 6479565100 | 23800 | 23750 | 23800 | 23750 | 491 |
| 451 | 20240327 | 125300 | 6467881950 | 23800 | 23800 | 23800 | 23750 | 356 |
| 452 | 20240327 | 125200 | 6459411700 | 23750 | 23800 | 23800 | 23750 | 648 |
| 453 | 20240327 | 125100 | 6444016750 | 23800 | 23800 | 23800 | 23750 | 788 |
| 454 | 20240327 | 125000 | 6425268550 | 23800 | 23850 | 23850 | 23800 | 39 |
| 455 | 20240327 | 124900 | 6424339400 | 23900 | 23900 | 23900 | 23900 | 17 |
| 456 | 20240327 | 124800 | 6423933100 | 23900 | 23850 | 23900 | 23850 | 391 |
| 457 | 20240327 | 124700 | 6414605300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 458 | 20240327 | 124600 | 6414605300 | 23850 | 23850 | 23850 | 23850 | 1135 |
| 459 | 20240327 | 124500 | 6387535550 | 23850 | 23850 | 23850 | 23850 | 1156 |
| 460 | 20240327 | 124400 | 6359964950 | 23850 | 23800 | 23850 | 23800 | 242 |
| 461 | 20240327 | 124300 | 6354203300 | 23800 | 23800 | 23800 | 23750 | 195 |
| 462 | 20240327 | 124200 | 6349562950 | 23750 | 23800 | 23800 | 23750 | 2290 |
| 463 | 20240327 | 124100 | 6295083600 | 23800 | 23850 | 23850 | 23800 | 896 |
| 464 | 20240327 | 124000 | 6273757200 | 23850 | 23850 | 23900 | 23800 | 87 |
| 465 | 20240327 | 123900 | 6271684500 | 23900 | 23900 | 23900 | 23900 | 30 |
| 466 | 20240327 | 123800 | 6270967500 | 23800 | 23850 | 23900 | 23800 | 3134 |
| 467 | 20240327 | 123700 | 6196270500 | 23900 | 23900 | 23950 | 23900 | 1800 |
| 468 | 20240327 | 123600 | 6153164100 | 23900 | 23900 | 23900 | 23850 | 204 |
| 469 | 20240327 | 123500 | 6148288600 | 23900 | 23950 | 23950 | 23900 | 736 |
| 470 | 20240327 | 123400 | 6130697700 | 23900 | 23900 | 23950 | 23900 | 303 |
| 471 | 20240327 | 123300 | 6123453450 | 23950 | 23900 | 24000 | 23900 | 290 |
| 472 | 20240327 | 123200 | 6116511350 | 23900 | 23900 | 23900 | 23900 | 10 |
| 473 | 20240327 | 123100 | 6116272350 | 23900 | 23900 | 24000 | 23900 | 23 |
| 474 | 20240327 | 123000 | 6115722550 | 23900 | 23900 | 23900 | 23900 | 591 |
| 475 | 20240327 | 122900 | 6101597650 | 23900 | 23900 | 24000 | 23900 | 670 |
| 476 | 20240327 | 122800 | 6085583650 | 23900 | 23950 | 23950 | 23900 | 455 |
| 477 | 20240327 | 122700 | 6074686950 | 23950 | 24000 | 24000 | 23950 | 1018 |
| 478 | 20240327 | 122600 | 6050296350 | 24000 | 23950 | 24000 | 23950 | 73 |
| 479 | 20240327 | 122500 | 6048547750 | 23900 | 23950 | 23950 | 23900 | 386 |
| 480 | 20240327 | 122400 | 6039313700 | 23950 | 23950 | 23950 | 23950 | 161 |
| 481 | 20240327 | 122300 | 6035457750 | 23950 | 23950 | 24000 | 23950 | 65 |
| 482 | 20240327 | 122200 | 6033900900 | 23950 | 23950 | 23950 | 23950 | 187 |
| 483 | 20240327 | 122100 | 6029422250 | 23950 | 23950 | 23950 | 23950 | 2 |
| 484 | 20240327 | 122000 | 6029374350 | 23950 | 24000 | 24000 | 23950 | 42 |
| 485 | 20240327 | 121900 | 6028368350 | 24000 | 23950 | 24000 | 23950 | 255 |
| 486 | 20240327 | 121800 | 6022251100 | 24000 | 23950 | 24000 | 23950 | 47 |
| 487 | 20240327 | 121700 | 6021124400 | 23950 | 24000 | 24000 | 23950 | 7 |
| 488 | 20240327 | 121600 | 6020956700 | 24000 | 24000 | 24000 | 24000 | 10 |
| 489 | 20240327 | 121500 | 6020716700 | 23950 | 24000 | 24000 | 23950 | 96 |
| 490 | 20240327 | 121400 | 6018416500 | 24000 | 23950 | 24000 | 23950 | 60 |
| 491 | 20240327 | 121300 | 6016976700 | 23950 | 23950 | 23950 | 23900 | 183 |
| 492 | 20240327 | 121200 | 6012594150 | 23950 | 23900 | 23950 | 23900 | 387 |
| 493 | 20240327 | 121100 | 6003342200 | 23900 | 23950 | 23950 | 23900 | 9 |
| 494 | 20240327 | 121000 | 6003126750 | 23900 | 23950 | 23950 | 23900 | 3395 |
| 495 | 20240327 | 120900 | 5921894150 | 23950 | 24000 | 24000 | 23950 | 362 |
| 496 | 20240327 | 120800 | 5913223750 | 24000 | 24000 | 24000 | 24000 | 9 |
| 497 | 20240327 | 120700 | 5913007750 | 24000 | 24000 | 24000 | 24000 | 650 |
| 498 | 20240327 | 120600 | 5897407750 | 24050 | 24050 | 24050 | 24050 | 10 |
| 499 | 20240327 | 120500 | 5897167250 | 24050 | 24000 | 24050 | 24000 | 130 |
| 500 | 20240327 | 120400 | 5894047200 | 24050 | 24000 | 24050 | 24000 | 5 |
| 501 | 20240327 | 120300 | 5893927100 | 24000 | 24000 | 24000 | 24000 | 500 |
| 502 | 20240327 | 120200 | 5881927100 | 24000 | 24000 | 24000 | 24000 | 11 |
| 503 | 20240327 | 120100 | 5881663100 | 24000 | 24000 | 24000 | 24000 | 1 |
| 504 | 20240327 | 120000 | 5881639100 | 24050 | 24050 | 24050 | 24000 | 116 |
| 505 | 20240327 | 115900 | 5878851750 | 24000 | 24050 | 24050 | 24000 | 44 |
| 506 | 20240327 | 115800 | 5877794550 | 24050 | 24000 | 24050 | 24000 | 195 |
| 507 | 20240327 | 115700 | 5873105300 | 24000 | 24050 | 24050 | 24000 | 236 |
| 508 | 20240327 | 115600 | 5867436600 | 24000 | 24050 | 24050 | 24000 | 480 |
| 509 | 20240327 | 115500 | 5855907800 | 24000 | 24000 | 24000 | 24000 | 0 |
| 510 | 20240327 | 115400 | 5855907800 | 24000 | 24000 | 24000 | 24000 | 70 |
| 511 | 20240327 | 115300 | 5854227800 | 24000 | 24100 | 24100 | 24000 | 151 |
| 512 | 20240327 | 115200 | 5850599700 | 24100 | 24100 | 24100 | 24050 | 137 |
| 513 | 20240327 | 115100 | 5847299250 | 24100 | 24100 | 24100 | 24000 | 255 |
| 514 | 20240327 | 115000 | 5841153850 | 24100 | 24000 | 24100 | 24000 | 34 |
| 515 | 20240327 | 114900 | 5840337450 | 24000 | 24000 | 24050 | 24000 | 50 |
| 516 | 20240327 | 114800 | 5839137400 | 24000 | 24000 | 24000 | 24000 | 21 |
| 517 | 20240327 | 114700 | 5838633400 | 24000 | 24000 | 24050 | 23900 | 3134 |
| 518 | 20240327 | 114600 | 5763508300 | 24050 | 24000 | 24050 | 24000 | 1052 |
| 519 | 20240327 | 114500 | 5738210200 | 24000 | 24000 | 24000 | 24000 | 183 |
| 520 | 20240327 | 114400 | 5733818200 | 24050 | 24050 | 24050 | 24050 | 52 |
| 521 | 20240327 | 114300 | 5732567600 | 24050 | 24000 | 24050 | 24000 | 94 |
| 522 | 20240327 | 114200 | 5730311500 | 24050 | 24050 | 24050 | 24050 | 14 |
| 523 | 20240327 | 114100 | 5729974800 | 24000 | 24050 | 24050 | 24000 | 141 |
| 524 | 20240327 | 114000 | 5726589750 | 24050 | 24000 | 24050 | 24000 | 27 |
| 525 | 20240327 | 113900 | 5725940450 | 24000 | 24050 | 24050 | 24000 | 230 |
| 526 | 20240327 | 113800 | 5720409000 | 24050 | 24000 | 24050 | 24000 | 244 |
| 527 | 20240327 | 113700 | 5714550750 | 24000 | 23950 | 24000 | 23950 | 519 |
| 528 | 20240327 | 113600 | 5702094900 | 24000 | 24000 | 24000 | 23950 | 997 |
| 529 | 20240327 | 113500 | 5678170750 | 24000 | 24000 | 24000 | 24000 | 106 |
| 530 | 20240327 | 113400 | 5675626750 | 24000 | 24000 | 24000 | 24000 | 105 |
| 531 | 20240327 | 113300 | 5673106750 | 23950 | 23950 | 24000 | 23950 | 719 |
| 532 | 20240327 | 113200 | 5655865400 | 23950 | 23900 | 23950 | 23900 | 309 |
| 533 | 20240327 | 113100 | 5648466100 | 23900 | 23950 | 23950 | 23900 | 253 |
| 534 | 20240327 | 113000 | 5642412600 | 23950 | 23950 | 23950 | 23900 | 157 |
| 535 | 20240327 | 112900 | 5638659500 | 23900 | 23950 | 23950 | 23900 | 1304 |
| 536 | 20240327 | 112800 | 5607452450 | 23950 | 23900 | 23950 | 23900 | 1132 |
| 537 | 20240327 | 112700 | 5580348800 | 23900 | 23950 | 23950 | 23900 | 127 |
| 538 | 20240327 | 112600 | 5577308100 | 23950 | 23950 | 23950 | 23950 | 2 |
| 539 | 20240327 | 112500 | 5577260200 | 23950 | 24000 | 24000 | 23950 | 1243 |
| 540 | 20240327 | 112400 | 5547486000 | 24000 | 24000 | 24000 | 23950 | 165 |
| 541 | 20240327 | 112300 | 5543532600 | 23950 | 23950 | 23950 | 23950 | 204 |
| 542 | 20240327 | 112200 | 5538646800 | 23950 | 23950 | 24000 | 23950 | 451 |
| 543 | 20240327 | 112100 | 5527845250 | 23950 | 24000 | 24000 | 23950 | 763 |
| 544 | 20240327 | 112000 | 5509570800 | 24000 | 23950 | 24000 | 23950 | 542 |
| 545 | 20240327 | 111900 | 5496567800 | 23950 | 23950 | 23950 | 23950 | 130 |
| 546 | 20240327 | 111800 | 5493454300 | 23950 | 23900 | 23950 | 23850 | 1273 |
| 547 | 20240327 | 111700 | 5463041150 | 23900 | 23850 | 23900 | 23800 | 1474 |
| 548 | 20240327 | 111600 | 5427887750 | 23850 | 23850 | 23900 | 23850 | 862 |
| 549 | 20240327 | 111500 | 5407327350 | 23900 | 23900 | 23950 | 23850 | 2591 |
| 550 | 20240327 | 111400 | 5345409450 | 23900 | 23900 | 23950 | 23900 | 444 |
| 551 | 20240327 | 111300 | 5334793050 | 23900 | 23900 | 23900 | 23900 | 1024 |
| 552 | 20240327 | 111200 | 5310319450 | 23950 | 23950 | 23950 | 23900 | 334 |
| 553 | 20240327 | 111100 | 5302325100 | 24000 | 24050 | 24050 | 23950 | 320 |
| 554 | 20240327 | 111000 | 5294649850 | 24000 | 24000 | 24000 | 23950 | 816 |
| 555 | 20240327 | 110900 | 5275092750 | 24000 | 23950 | 24050 | 23950 | 171 |
| 556 | 20240327 | 110800 | 5270988200 | 24050 | 23950 | 24050 | 23950 | 1153 |
| 557 | 20240327 | 110700 | 5243368300 | 23950 | 24050 | 24100 | 23950 | 3393 |
| 558 | 20240327 | 110600 | 5161990250 | 24050 | 24050 | 24050 | 24050 | 438 |
| 559 | 20240327 | 110500 | 5151456350 | 24000 | 24050 | 24100 | 24000 | 1700 |
| 560 | 20240327 | 110400 | 5110543050 | 24100 | 24050 | 24100 | 24050 | 84 |
| 561 | 20240327 | 110300 | 5108519800 | 24100 | 24050 | 24100 | 24050 | 135 |
| 562 | 20240327 | 110200 | 5105270850 | 24100 | 24050 | 24100 | 24050 | 158 |
| 563 | 20240327 | 110100 | 5101470450 | 24050 | 24000 | 24050 | 24000 | 2221 |
| 564 | 20240327 | 110000 | 5048081350 | 24000 | 23950 | 24000 | 23950 | 214 |
| 565 | 20240327 | 105900 | 5042950950 | 23950 | 24000 | 24000 | 23950 | 2645 |
| 566 | 20240327 | 105800 | 4979564000 | 24050 | 24100 | 24100 | 24050 | 2 |
| 567 | 20240327 | 105700 | 4979515850 | 24100 | 24100 | 24100 | 24100 | 98 |
| 568 | 20240327 | 105600 | 4977154050 | 24100 | 24000 | 24100 | 24000 | 482 |
| 569 | 20240327 | 105500 | 4965541350 | 24150 | 24000 | 24150 | 23950 | 4465 |
| 570 | 20240327 | 105400 | 4857953800 | 24050 | 24050 | 24050 | 23950 | 4819 |
| 571 | 20240327 | 105300 | 4742110850 | 24050 | 24050 | 24100 | 24050 | 182 |
| 572 | 20240327 | 105200 | 4737725450 | 24050 | 24000 | 24100 | 24000 | 488 |
| 573 | 20240327 | 105100 | 4726003300 | 24050 | 24100 | 24100 | 24050 | 241 |
| 574 | 20240327 | 105000 | 4720206800 | 24050 | 24000 | 24050 | 23950 | 2258 |
| 575 | 20240327 | 104900 | 4665920550 | 24000 | 24050 | 24050 | 24000 | 817 |
| 576 | 20240327 | 104800 | 4646302550 | 24050 | 24100 | 24100 | 24050 | 150 |
| 577 | 20240327 | 104700 | 4642694500 | 24200 | 24200 | 24200 | 24100 | 8989 |
| 578 | 20240327 | 104600 | 4425940900 | 24200 | 24200 | 24200 | 24200 | 2 |
| 579 | 20240327 | 104500 | 4425892500 | 24200 | 24200 | 24200 | 24200 | 33 |
| 580 | 20240327 | 104400 | 4425093900 | 24200 | 24200 | 24200 | 24150 | 415 |
| 581 | 20240327 | 104300 | 4415051150 | 24200 | 24250 | 24250 | 24150 | 206 |
| 582 | 20240327 | 104200 | 4410063850 | 24250 | 24200 | 24250 | 24200 | 776 |
| 583 | 20240327 | 104100 | 4391250100 | 24200 | 24150 | 24200 | 24150 | 4027 |
| 584 | 20240327 | 104000 | 4293898050 | 24150 | 24000 | 24150 | 24000 | 2268 |
| 585 | 20240327 | 103900 | 4239253350 | 24050 | 24000 | 24050 | 24000 | 815 |
| 586 | 20240327 | 103800 | 4219684100 | 24000 | 24000 | 24000 | 24000 | 532 |
| 587 | 20240327 | 103700 | 4206916100 | 24000 | 24000 | 24050 | 24000 | 454 |
| 588 | 20240327 | 103600 | 4196020050 | 24050 | 23950 | 24050 | 23950 | 243 |
| 589 | 20240327 | 103500 | 4190188300 | 24000 | 23950 | 24000 | 23950 | 294 |
| 590 | 20240327 | 103400 | 4183133550 | 23950 | 24000 | 24000 | 23950 | 231 |
| 591 | 20240327 | 103300 | 4177598550 | 23950 | 24000 | 24000 | 23950 | 276 |
| 592 | 20240327 | 103200 | 4170987800 | 24000 | 23950 | 24000 | 23950 | 166 |
| 593 | 20240327 | 103100 | 4167010500 | 23950 | 23950 | 24000 | 23900 | 1024 |
| 594 | 20240327 | 103000 | 4142450600 | 24000 | 23950 | 24000 | 23900 | 520 |
| 595 | 20240327 | 102900 | 4129997550 | 23950 | 23950 | 23950 | 23900 | 416 |
| 596 | 20240327 | 102800 | 4120039600 | 23950 | 24000 | 24000 | 23900 | 620 |
| 597 | 20240327 | 102700 | 4105201950 | 23950 | 23950 | 24000 | 23900 | 1540 |
| 598 | 20240327 | 102600 | 4068323250 | 24000 | 24000 | 24000 | 24000 | 129 |
| 599 | 20240327 | 102500 | 4065227250 | 24000 | 24050 | 24050 | 24000 | 305 |
| 600 | 20240327 | 102400 | 4057905450 | 23950 | 23950 | 24050 | 23950 | 327 |
| 601 | 20240327 | 102300 | 4050070200 | 23950 | 24000 | 24050 | 23950 | 676 |
| 602 | 20240327 | 102200 | 4033851750 | 23950 | 24000 | 24000 | 23950 | 1073 |
| 603 | 20240327 | 102100 | 4008150450 | 24000 | 24000 | 24000 | 23950 | 230 |
| 604 | 20240327 | 102000 | 4002635450 | 24050 | 24000 | 24050 | 23950 | 511 |
| 605 | 20240327 | 101900 | 3990381050 | 24000 | 24000 | 24050 | 23950 | 1117 |
| 606 | 20240327 | 101800 | 3963589600 | 24000 | 24000 | 24050 | 24000 | 1680 |
| 607 | 20240327 | 101700 | 3923250250 | 24000 | 24000 | 24050 | 24000 | 947 |
| 608 | 20240327 | 101600 | 3900522200 | 24000 | 24050 | 24050 | 24000 | 247 |
| 609 | 20240327 | 101500 | 3894587950 | 24050 | 24050 | 24100 | 24000 | 492 |
| 610 | 20240327 | 101400 | 3882759350 | 24050 | 24050 | 24050 | 24000 | 991 |
| 611 | 20240327 | 101300 | 3858930150 | 24000 | 24000 | 24000 | 24000 | 392 |
| 612 | 20240327 | 101200 | 3849522150 | 24000 | 24000 | 24000 | 24000 | 4 |
| 613 | 20240327 | 101100 | 3849426150 | 24000 | 24000 | 24000 | 23950 | 454 |
| 614 | 20240327 | 101000 | 3838543950 | 24000 | 24050 | 24050 | 23950 | 2313 |
| 615 | 20240327 | 100900 | 3783031700 | 24050 | 24050 | 24050 | 24000 | 167 |
| 616 | 20240327 | 100800 | 3779016050 | 24050 | 24050 | 24050 | 24050 | 1408 |
| 617 | 20240327 | 100700 | 3745153650 | 24050 | 24050 | 24050 | 24050 | 183 |
| 618 | 20240327 | 100600 | 3740752500 | 24050 | 24100 | 24100 | 24050 | 83 |
| 619 | 20240327 | 100500 | 3738755300 | 24050 | 24050 | 24100 | 24050 | 327 |
| 620 | 20240327 | 100400 | 3730888650 | 24050 | 24050 | 24100 | 24050 | 553 |
| 621 | 20240327 | 100300 | 3717588900 | 24050 | 24050 | 24100 | 24000 | 2057 |
| 622 | 20240327 | 100200 | 3668118450 | 24050 | 24100 | 24100 | 24050 | 632 |
| 623 | 20240327 | 100100 | 3652916200 | 24100 | 24050 | 24100 | 24000 | 911 |
| 624 | 20240327 | 100000 | 3630988400 | 24050 | 24000 | 24050 | 24000 | 1051 |
| 625 | 20240327 | 095900 | 3605752750 | 24000 | 24000 | 24100 | 24000 | 769 |
| 626 | 20240327 | 095800 | 3587271800 | 24000 | 23950 | 24050 | 23950 | 439 |
| 627 | 20240327 | 095700 | 3576735800 | 24050 | 24100 | 24100 | 23950 | 1281 |
| 628 | 20240327 | 095600 | 3545971050 | 24100 | 24050 | 24100 | 24050 | 1162 |
| 629 | 20240327 | 095500 | 3518024700 | 24050 | 24050 | 24100 | 24050 | 1075 |
| 630 | 20240327 | 095400 | 3492166450 | 24050 | 24050 | 24050 | 24000 | 924 |
| 631 | 20240327 | 095300 | 3469959250 | 24000 | 23950 | 24050 | 23900 | 3815 |
| 632 | 20240327 | 095200 | 3378381450 | 23950 | 23950 | 24000 | 23900 | 1025 |
| 633 | 20240327 | 095100 | 3353832600 | 23950 | 23950 | 23950 | 23850 | 1023 |
| 634 | 20240327 | 095000 | 3329341750 | 23950 | 23800 | 23950 | 23800 | 3260 |
| 635 | 20240327 | 094900 | 3251537550 | 23800 | 23800 | 23850 | 23800 | 1325 |
| 636 | 20240327 | 094800 | 3219998450 | 23850 | 23850 | 23850 | 23850 | 748 |
| 637 | 20240327 | 094700 | 3202158650 | 23850 | 23850 | 23900 | 23850 | 1708 |
| 638 | 20240327 | 094600 | 3161422550 | 23850 | 23900 | 23900 | 23850 | 540 |
| 639 | 20240327 | 094500 | 3148528700 | 23900 | 23850 | 23900 | 23850 | 448 |
| 640 | 20240327 | 094400 | 3137832500 | 23900 | 23900 | 23900 | 23850 | 738 |
| 641 | 20240327 | 094300 | 3120219600 | 23900 | 23900 | 23900 | 23850 | 322 |
| 642 | 20240327 | 094200 | 3112525650 | 23850 | 23900 | 23900 | 23850 | 829 |
| 643 | 20240327 | 094100 | 3092730100 | 23900 | 23750 | 23900 | 23750 | 2346 |
| 644 | 20240327 | 094000 | 3036864900 | 23750 | 23850 | 23850 | 23750 | 1210 |
| 645 | 20240327 | 093900 | 3008116700 | 23850 | 23850 | 23850 | 23800 | 1726 |
| 646 | 20240327 | 093800 | 2967019900 | 23850 | 23850 | 23900 | 23850 | 726 |
| 647 | 20240327 | 093700 | 2949692650 | 23850 | 23800 | 23900 | 23800 | 831 |
| 648 | 20240327 | 093600 | 2929889000 | 23800 | 23850 | 23900 | 23800 | 2041 |
| 649 | 20240327 | 093500 | 2881297750 | 23850 | 23800 | 23900 | 23750 | 1683 |
| 650 | 20240327 | 093400 | 2841191300 | 23800 | 23800 | 23900 | 23750 | 4233 |
| 651 | 20240327 | 093300 | 2740520250 | 23800 | 23800 | 23850 | 23750 | 2482 |
| 652 | 20240327 | 093200 | 2681497300 | 23800 | 23800 | 23850 | 23750 | 5709 |
| 653 | 20240327 | 093100 | 2545636500 | 23850 | 23850 | 23850 | 23800 | 1954 |
| 654 | 20240327 | 093000 | 2499111450 | 23850 | 23850 | 23900 | 23800 | 830 |
| 655 | 20240327 | 092900 | 2479325800 | 23850 | 23850 | 23900 | 23850 | 1464 |
| 656 | 20240327 | 092800 | 2444397600 | 23850 | 23900 | 23950 | 23850 | 3480 |
| 657 | 20240327 | 092700 | 2361297100 | 23950 | 23950 | 23950 | 23900 | 800 |
| 658 | 20240327 | 092600 | 2342174450 | 23950 | 24000 | 24000 | 23950 | 2254 |
| 659 | 20240327 | 092500 | 2288166550 | 24000 | 24000 | 24050 | 24000 | 1160 |
| 660 | 20240327 | 092400 | 2260326250 | 23950 | 24050 | 24100 | 23950 | 1113 |
| 661 | 20240327 | 092300 | 2233571450 | 24050 | 24050 | 24150 | 24050 | 600 |
| 662 | 20240327 | 092200 | 2219121350 | 24050 | 23950 | 24100 | 23900 | 5127 |
| 663 | 20240327 | 092100 | 2096177700 | 23900 | 23950 | 24000 | 23900 | 10548 |
| 664 | 20240327 | 092000 | 1843331450 | 23950 | 23950 | 24000 | 23900 | 3323 |
| 665 | 20240327 | 091900 | 1763712050 | 23950 | 23950 | 24000 | 23900 | 1860 |
| 666 | 20240327 | 091800 | 1719164700 | 23950 | 23950 | 24050 | 23800 | 9714 |
| 667 | 20240327 | 091700 | 1486676200 | 23950 | 24050 | 24100 | 23900 | 13615 |
| 668 | 20240327 | 091600 | 1159876300 | 24050 | 24100 | 24150 | 24050 | 1260 |
| 669 | 20240327 | 091500 | 1129551500 | 24150 | 24150 | 24150 | 24100 | 2237 |
| 670 | 20240327 | 091400 | 1075630900 | 24200 | 24200 | 24200 | 24100 | 2545 |
| 671 | 20240327 | 091300 | 1014159300 | 24150 | 24150 | 24200 | 24150 | 2457 |
| 672 | 20240327 | 091200 | 954821100 | 24150 | 24250 | 24250 | 24150 | 1569 |
| 673 | 20240327 | 091100 | 916883850 | 24250 | 24200 | 24250 | 24150 | 1815 |
| 674 | 20240327 | 091000 | 872905150 | 24200 | 24200 | 24250 | 24150 | 2832 |
| 675 | 20240327 | 090900 | 804389100 | 24200 | 24200 | 24200 | 24150 | 2323 |
| 676 | 20240327 | 090800 | 748173500 | 24200 | 24250 | 24250 | 24200 | 887 |
| 677 | 20240327 | 090700 | 726687650 | 24250 | 24250 | 24250 | 24200 | 898 |
| 678 | 20240327 | 090600 | 704929350 | 24250 | 24300 | 24300 | 24200 | 1027 |
| 679 | 20240327 | 090500 | 680036800 | 24300 | 24250 | 24300 | 24150 | 3763 |
| 680 | 20240327 | 090400 | 588964100 | 24250 | 24250 | 24300 | 24200 | 3739 |
| 681 | 20240327 | 090300 | 498302950 | 24300 | 24450 | 24500 | 24300 | 2753 |
| 682 | 20240327 | 090200 | 431230850 | 24450 | 24300 | 24500 | 24250 | 5202 |
| 683 | 20240327 | 090100 | 304364450 | 24300 | 24300 | 24300 | 24250 | 2100 |
| 684 | 20240327 | 090000 | 253388100 | 24250 | 24400 | 24400 | 24250 | 10151 |