38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 205300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 3 | 20240327 | 205200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240327 | 205100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240327 | 205000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240327 | 204900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240327 | 204800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240327 | 204700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240327 | 204600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240327 | 204500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240327 | 204400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240327 | 204300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240327 | 204200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240327 | 204100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240327 | 204000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240327 | 203900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240327 | 203800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240327 | 203700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240327 | 203600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240327 | 203500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240327 | 203400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240327 | 203300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240327 | 203200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240327 | 203100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240327 | 203000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240327 | 202900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240327 | 202800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240327 | 202700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240327 | 202600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240327 | 202500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240327 | 202400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240327 | 202300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 33 | 20240327 | 202200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240327 | 202100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240327 | 202000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240327 | 201900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240327 | 201800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240327 | 201700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240327 | 201600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240327 | 201500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240327 | 201400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240327 | 201300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240327 | 201200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240327 | 201100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240327 | 201000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240327 | 200900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240327 | 200800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240327 | 200700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240327 | 200600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240327 | 200500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240327 | 200400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240327 | 200300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240327 | 200200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240327 | 200100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240327 | 200000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240327 | 195900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240327 | 195800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240327 | 195700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240327 | 195600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240327 | 195500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240327 | 195400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240327 | 195300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 63 | 20240327 | 195200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240327 | 195100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240327 | 195000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240327 | 194900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240327 | 194800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240327 | 194700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240327 | 194600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240327 | 194500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240327 | 194400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240327 | 194300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240327 | 194200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240327 | 194100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240327 | 194000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240327 | 193900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240327 | 193800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240327 | 193700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240327 | 193600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240327 | 193500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240327 | 193400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240327 | 193300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240327 | 193200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240327 | 193100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240327 | 193000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240327 | 192900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240327 | 192800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240327 | 192700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240327 | 192600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240327 | 192500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240327 | 192400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240327 | 192300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 93 | 20240327 | 192200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240327 | 192100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240327 | 192000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240327 | 191900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240327 | 191800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240327 | 191700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240327 | 191600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240327 | 191500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240327 | 191400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240327 | 191300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240327 | 191200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240327 | 191100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240327 | 191000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240327 | 190900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240327 | 190800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240327 | 190700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240327 | 190600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240327 | 190500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240327 | 190400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240327 | 190300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240327 | 190200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240327 | 190100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240327 | 190000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240327 | 185900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240327 | 185800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240327 | 185700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240327 | 185600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240327 | 185500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240327 | 185400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240327 | 185300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 123 | 20240327 | 185200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240327 | 185100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240327 | 185000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240327 | 184900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240327 | 184800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240327 | 184700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240327 | 184600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240327 | 184500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240327 | 184400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240327 | 184300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240327 | 184200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240327 | 184100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240327 | 184000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240327 | 183900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240327 | 183800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240327 | 183700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240327 | 183600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240327 | 183500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240327 | 183400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240327 | 183300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240327 | 183200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240327 | 183100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240327 | 183000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240327 | 182900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240327 | 182800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240327 | 182700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240327 | 182600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240327 | 182500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240327 | 182400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240327 | 182300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 153 | 20240327 | 182200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240327 | 182100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240327 | 182000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240327 | 181900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240327 | 181800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240327 | 181700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240327 | 181600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240327 | 181500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240327 | 181400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240327 | 181300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240327 | 181200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240327 | 181100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240327 | 181000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240327 | 180900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240327 | 180800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240327 | 180700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240327 | 180600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240327 | 180500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240327 | 180400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240327 | 180300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240327 | 180200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240327 | 180100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240327 | 180000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240327 | 175900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240327 | 175800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240327 | 175700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240327 | 175600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240327 | 175500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240327 | 175400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240327 | 175300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 183 | 20240327 | 175200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240327 | 175100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240327 | 175000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240327 | 174900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240327 | 174800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240327 | 174700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240327 | 174600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240327 | 174500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240327 | 174400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240327 | 174300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240327 | 174200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240327 | 174100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240327 | 174000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240327 | 173900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240327 | 173800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20240327 | 173700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20240327 | 173600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20240327 | 173500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20240327 | 173400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20240327 | 173300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20240327 | 173200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20240327 | 173100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20240327 | 173000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20240327 | 172900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20240327 | 172800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20240327 | 172700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20240327 | 172600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20240327 | 172500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20240327 | 172400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20240327 | 172300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 213 | 20240327 | 172200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20240327 | 172100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20240327 | 172000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20240327 | 171900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20240327 | 171800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20240327 | 171700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20240327 | 171600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20240327 | 171500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20240327 | 171400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20240327 | 171300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20240327 | 171200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20240327 | 171100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20240327 | 171000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20240327 | 170900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20240327 | 170800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20240327 | 170700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20240327 | 170600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20240327 | 170500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20240327 | 170400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20240327 | 170300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20240327 | 170200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20240327 | 170100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20240327 | 170000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20240327 | 165900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20240327 | 165800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20240327 | 165700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20240327 | 165600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20240327 | 165500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20240327 | 165400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20240327 | 165300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 243 | 20240327 | 165200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 244 | 20240327 | 165100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 245 | 20240327 | 165000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 246 | 20240327 | 164900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 247 | 20240327 | 164800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 248 | 20240327 | 164700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 249 | 20240327 | 164600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 250 | 20240327 | 164500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 251 | 20240327 | 164400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 252 | 20240327 | 164300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 253 | 20240327 | 164200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 254 | 20240327 | 164100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 255 | 20240327 | 164000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 256 | 20240327 | 163900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 257 | 20240327 | 163800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 258 | 20240327 | 163700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 259 | 20240327 | 163600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 260 | 20240327 | 163500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 261 | 20240327 | 163400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 262 | 20240327 | 163300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 263 | 20240327 | 163200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 264 | 20240327 | 163100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 265 | 20240327 | 163000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 266 | 20240327 | 162900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 267 | 20240327 | 162800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 268 | 20240327 | 162700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 269 | 20240327 | 162600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 270 | 20240327 | 162500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 271 | 20240327 | 162400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 272 | 20240327 | 162300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 273 | 20240327 | 162200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 274 | 20240327 | 162100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 275 | 20240327 | 162000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 276 | 20240327 | 161900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 277 | 20240327 | 161800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 278 | 20240327 | 161700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 279 | 20240327 | 161600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 280 | 20240327 | 161500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 281 | 20240327 | 161400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 282 | 20240327 | 161300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 283 | 20240327 | 161200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 284 | 20240327 | 161100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 285 | 20240327 | 161000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 286 | 20240327 | 160900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 287 | 20240327 | 160800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 288 | 20240327 | 160700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 289 | 20240327 | 160600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 290 | 20240327 | 160500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 291 | 20240327 | 160400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 292 | 20240327 | 160300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 293 | 20240327 | 160200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 294 | 20240327 | 160100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 295 | 20240327 | 160000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 296 | 20240327 | 155900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 297 | 20240327 | 155800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 298 | 20240327 | 155700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 299 | 20240327 | 155600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 300 | 20240327 | 155500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 301 | 20240327 | 155400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 302 | 20240327 | 155300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 303 | 20240327 | 155200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 304 | 20240327 | 155100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 305 | 20240327 | 155000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 306 | 20240327 | 154900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 307 | 20240327 | 154800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 308 | 20240327 | 154700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 309 | 20240327 | 154600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 310 | 20240327 | 154500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 311 | 20240327 | 154400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 312 | 20240327 | 154300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 313 | 20240327 | 154200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 314 | 20240327 | 154100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 315 | 20240327 | 154000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 316 | 20240327 | 153900 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 317 | 20240327 | 153800 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 318 | 20240327 | 153700 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 319 | 20240327 | 153600 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 320 | 20240327 | 153500 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 321 | 20240327 | 153400 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 322 | 20240327 | 153300 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 323 | 20240327 | 153200 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 324 | 20240327 | 153100 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 325 | 20240327 | 153000 | 8984019350 | 33950 | 33950 | 33950 | 33950 | 2347 |
| 326 | 20240327 | 152900 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 327 | 20240327 | 152800 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 328 | 20240327 | 152700 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 329 | 20240327 | 152600 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 330 | 20240327 | 152500 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 331 | 20240327 | 152400 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 332 | 20240327 | 152300 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 333 | 20240327 | 152200 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 334 | 20240327 | 152100 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 335 | 20240327 | 152000 | 8904338700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 336 | 20240327 | 151900 | 8904338700 | 34050 | 34050 | 34050 | 34000 | 76 |
| 337 | 20240327 | 151800 | 8901751200 | 34000 | 34050 | 34100 | 34000 | 652 |
| 338 | 20240327 | 151700 | 8879553200 | 34050 | 34000 | 34100 | 34000 | 28 |
| 339 | 20240327 | 151600 | 8878599350 | 33950 | 34000 | 34050 | 33900 | 293 |
| 340 | 20240327 | 151500 | 8868648300 | 33900 | 33950 | 34150 | 33900 | 148 |
| 341 | 20240327 | 151400 | 8863628950 | 33950 | 34150 | 34150 | 33950 | 1227 |
| 342 | 20240327 | 151300 | 8821826600 | 34150 | 34150 | 34200 | 34100 | 979 |
| 343 | 20240327 | 151200 | 8788406900 | 34200 | 34150 | 34200 | 34150 | 84 |
| 344 | 20240327 | 151100 | 8785536750 | 34150 | 34150 | 34150 | 34100 | 583 |
| 345 | 20240327 | 151000 | 8765651150 | 34150 | 34100 | 34150 | 34100 | 34 |
| 346 | 20240327 | 150900 | 8764490600 | 34100 | 34150 | 34150 | 34100 | 519 |
| 347 | 20240327 | 150800 | 8746792150 | 34100 | 34100 | 34200 | 34100 | 1833 |
| 348 | 20240327 | 150700 | 8684203700 | 34100 | 34100 | 34150 | 34100 | 663 |
| 349 | 20240327 | 150600 | 8661594700 | 34050 | 34050 | 34050 | 34000 | 361 |
| 350 | 20240327 | 150500 | 8649308600 | 34000 | 34350 | 34400 | 33800 | 8102 |
| 351 | 20240327 | 150400 | 8375089150 | 34400 | 33950 | 34400 | 33950 | 7828 |
| 352 | 20240327 | 150300 | 8106981350 | 33950 | 34000 | 34000 | 33950 | 1215 |
| 353 | 20240327 | 150200 | 8065682150 | 34000 | 34050 | 34050 | 34000 | 120 |
| 354 | 20240327 | 150100 | 8061597400 | 34050 | 34050 | 34050 | 34000 | 430 |
| 355 | 20240327 | 150000 | 8046956500 | 34050 | 34050 | 34100 | 34050 | 396 |
| 356 | 20240327 | 145900 | 8033467650 | 34100 | 34100 | 34100 | 34100 | 71 |
| 357 | 20240327 | 145800 | 8031046550 | 34050 | 34100 | 34100 | 34050 | 168 |
| 358 | 20240327 | 145700 | 8025317800 | 34100 | 34150 | 34150 | 34050 | 762 |
| 359 | 20240327 | 145600 | 7999333200 | 34150 | 34150 | 34150 | 34150 | 38 |
| 360 | 20240327 | 145500 | 7998035500 | 34150 | 34100 | 34150 | 34100 | 18 |
| 361 | 20240327 | 145400 | 7997421150 | 34150 | 34150 | 34150 | 34150 | 11 |
| 362 | 20240327 | 145300 | 7997045500 | 34150 | 34150 | 34150 | 34100 | 215 |
| 363 | 20240327 | 145200 | 7989703750 | 34150 | 34150 | 34150 | 34100 | 156 |
| 364 | 20240327 | 145100 | 7984378650 | 34150 | 34150 | 34150 | 34150 | 97 |
| 365 | 20240327 | 145000 | 7981066100 | 34150 | 34100 | 34150 | 34100 | 119 |
| 366 | 20240327 | 144900 | 7977008150 | 34100 | 34100 | 34100 | 34100 | 86 |
| 367 | 20240327 | 144800 | 7974075550 | 34100 | 34050 | 34100 | 34050 | 105 |
| 368 | 20240327 | 144700 | 7970495600 | 34150 | 34050 | 34150 | 34050 | 108 |
| 369 | 20240327 | 144600 | 7966812850 | 34050 | 34100 | 34100 | 34050 | 144 |
| 370 | 20240327 | 144500 | 7961905450 | 34050 | 34050 | 34100 | 34050 | 219 |
| 371 | 20240327 | 144400 | 7954438800 | 34050 | 34050 | 34100 | 34050 | 180 |
| 372 | 20240327 | 144300 | 7948304600 | 34050 | 34050 | 34050 | 34050 | 301 |
| 373 | 20240327 | 144200 | 7938055550 | 34050 | 34200 | 34200 | 34050 | 1949 |
| 374 | 20240327 | 144100 | 7871608600 | 34200 | 34200 | 34250 | 34150 | 535 |
| 375 | 20240327 | 144000 | 7853314050 | 34200 | 34250 | 34250 | 34200 | 235 |
| 376 | 20240327 | 143900 | 7845272850 | 34250 | 34250 | 34250 | 34200 | 663 |
| 377 | 20240327 | 143800 | 7822581900 | 34200 | 34200 | 34250 | 34200 | 1191 |
| 378 | 20240327 | 143700 | 7781842550 | 34250 | 34200 | 34250 | 34200 | 2007 |
| 379 | 20240327 | 143600 | 7713153150 | 34200 | 34200 | 34250 | 34150 | 1265 |
| 380 | 20240327 | 143500 | 7669890200 | 34200 | 34150 | 34200 | 34100 | 585 |
| 381 | 20240327 | 143400 | 7649900300 | 34150 | 34100 | 34150 | 34100 | 264 |
| 382 | 20240327 | 143300 | 7640889800 | 34150 | 34150 | 34150 | 34100 | 385 |
| 383 | 20240327 | 143200 | 7627749550 | 34150 | 34150 | 34150 | 34100 | 786 |
| 384 | 20240327 | 143100 | 7600917950 | 34150 | 34100 | 34150 | 34100 | 21 |
| 385 | 20240327 | 143000 | 7600201300 | 34100 | 34150 | 34200 | 34100 | 1285 |
| 386 | 20240327 | 142900 | 7556351950 | 34150 | 34150 | 34200 | 34100 | 681 |
| 387 | 20240327 | 142800 | 7533093950 | 34150 | 34150 | 34150 | 34150 | 297 |
| 388 | 20240327 | 142700 | 7522951400 | 34100 | 34200 | 34200 | 34100 | 905 |
| 389 | 20240327 | 142600 | 7492025550 | 34200 | 34200 | 34250 | 34200 | 1855 |
| 390 | 20240327 | 142500 | 7428584450 | 34200 | 34200 | 34250 | 34200 | 1851 |
| 391 | 20240327 | 142400 | 7365266800 | 34200 | 34100 | 34200 | 34050 | 1630 |
| 392 | 20240327 | 142300 | 7309643950 | 34050 | 34000 | 34050 | 34000 | 1459 |
| 393 | 20240327 | 142200 | 7260008200 | 34000 | 34000 | 34000 | 33950 | 1250 |
| 394 | 20240327 | 142100 | 7217508300 | 34000 | 34000 | 34000 | 33950 | 306 |
| 395 | 20240327 | 142000 | 7207104650 | 34000 | 34000 | 34000 | 34000 | 192 |
| 396 | 20240327 | 141900 | 7200576650 | 34000 | 34000 | 34050 | 33950 | 225 |
| 397 | 20240327 | 141800 | 7192923200 | 34000 | 34000 | 34100 | 34000 | 2019 |
| 398 | 20240327 | 141700 | 7124234750 | 34000 | 33900 | 34000 | 33900 | 503 |
| 399 | 20240327 | 141600 | 7107155850 | 33900 | 33950 | 33950 | 33900 | 12 |
| 400 | 20240327 | 141500 | 7106748600 | 33950 | 34000 | 34000 | 33950 | 229 |
| 401 | 20240327 | 141400 | 7098973600 | 34000 | 33950 | 34000 | 33950 | 139 |
| 402 | 20240327 | 141300 | 7094250300 | 33950 | 33950 | 33950 | 33950 | 350 |
| 403 | 20240327 | 141200 | 7082367800 | 33950 | 34000 | 34000 | 33950 | 472 |
| 404 | 20240327 | 141100 | 7066335400 | 34000 | 34000 | 34000 | 33950 | 536 |
| 405 | 20240327 | 141000 | 7048118900 | 33950 | 33950 | 34000 | 33950 | 343 |
| 406 | 20240327 | 140900 | 7036465600 | 33950 | 33900 | 33950 | 33900 | 174 |
| 407 | 20240327 | 140800 | 7030562300 | 33900 | 33950 | 33950 | 33900 | 95 |
| 408 | 20240327 | 140700 | 7027337100 | 33950 | 33950 | 33950 | 33900 | 270 |
| 409 | 20240327 | 140600 | 7018172350 | 33950 | 33950 | 33950 | 33900 | 148 |
| 410 | 20240327 | 140500 | 7013147800 | 34000 | 34000 | 34000 | 33950 | 686 |
| 411 | 20240327 | 140400 | 6989824450 | 34000 | 33950 | 34000 | 33900 | 430 |
| 412 | 20240327 | 140300 | 6975226100 | 33950 | 33950 | 33950 | 33950 | 10 |
| 413 | 20240327 | 140200 | 6974886600 | 33950 | 33950 | 33950 | 33950 | 817 |
| 414 | 20240327 | 140100 | 6947149450 | 33950 | 33900 | 33950 | 33900 | 63 |
| 415 | 20240327 | 140000 | 6945013350 | 33950 | 33950 | 33950 | 33950 | 69 |
| 416 | 20240327 | 135900 | 6942670800 | 33950 | 33950 | 33950 | 33950 | 106 |
| 417 | 20240327 | 135800 | 6939072100 | 33900 | 33950 | 33950 | 33900 | 207 |
| 418 | 20240327 | 135700 | 6932050600 | 33900 | 33950 | 34000 | 33900 | 685 |
| 419 | 20240327 | 135600 | 6908792950 | 33900 | 33950 | 34000 | 33900 | 158 |
| 420 | 20240327 | 135500 | 6903426750 | 33950 | 33950 | 34000 | 33950 | 800 |
| 421 | 20240327 | 135400 | 6876264400 | 33950 | 33800 | 33950 | 33800 | 1266 |
| 422 | 20240327 | 135300 | 6833352600 | 33900 | 33850 | 33900 | 33850 | 696 |
| 423 | 20240327 | 135200 | 6809758300 | 33900 | 33800 | 33900 | 33800 | 1001 |
| 424 | 20240327 | 135100 | 6775873500 | 33850 | 33800 | 33850 | 33800 | 240 |
| 425 | 20240327 | 135000 | 6767757300 | 33800 | 33750 | 33800 | 33750 | 281 |
| 426 | 20240327 | 134900 | 6758261850 | 33800 | 33800 | 33800 | 33800 | 132 |
| 427 | 20240327 | 134800 | 6753800250 | 33800 | 33800 | 33800 | 33800 | 355 |
| 428 | 20240327 | 134700 | 6741801250 | 33800 | 33800 | 33800 | 33750 | 373 |
| 429 | 20240327 | 134600 | 6729202200 | 33800 | 33800 | 33850 | 33800 | 226 |
| 430 | 20240327 | 134500 | 6721557750 | 33800 | 33800 | 33800 | 33800 | 171 |
| 431 | 20240327 | 134400 | 6715777950 | 33800 | 33800 | 33800 | 33750 | 63 |
| 432 | 20240327 | 134300 | 6713648750 | 33800 | 33800 | 33800 | 33800 | 144 |
| 433 | 20240327 | 134200 | 6708781550 | 33800 | 33750 | 33800 | 33700 | 235 |
| 434 | 20240327 | 134100 | 6700848500 | 33750 | 33750 | 33750 | 33700 | 18 |
| 435 | 20240327 | 134000 | 6700241250 | 33750 | 33750 | 33750 | 33750 | 14 |
| 436 | 20240327 | 133900 | 6699768750 | 33750 | 33800 | 33800 | 33750 | 44 |
| 437 | 20240327 | 133800 | 6698283700 | 33750 | 33750 | 33750 | 33750 | 249 |
| 438 | 20240327 | 133700 | 6689879950 | 33800 | 33850 | 33850 | 33800 | 452 |
| 439 | 20240327 | 133600 | 6674601850 | 33850 | 33850 | 33850 | 33800 | 34 |
| 440 | 20240327 | 133500 | 6673452500 | 33850 | 33850 | 33850 | 33800 | 166 |
| 441 | 20240327 | 133400 | 6667840400 | 33850 | 33850 | 33850 | 33850 | 165 |
| 442 | 20240327 | 133300 | 6662255150 | 33850 | 33850 | 33850 | 33850 | 63 |
| 443 | 20240327 | 133200 | 6660122600 | 33800 | 33800 | 33800 | 33800 | 200 |
| 444 | 20240327 | 133100 | 6653362600 | 33800 | 33850 | 33850 | 33800 | 74 |
| 445 | 20240327 | 133000 | 6650858350 | 33800 | 33750 | 33800 | 33750 | 608 |
| 446 | 20240327 | 132900 | 6630315350 | 33750 | 33800 | 33800 | 33750 | 35 |
| 447 | 20240327 | 132800 | 6629133350 | 33800 | 33750 | 33800 | 33750 | 1000 |
| 448 | 20240327 | 132700 | 6595370350 | 33750 | 33800 | 33800 | 33750 | 893 |
| 449 | 20240327 | 132600 | 6565187250 | 33800 | 33800 | 33800 | 33800 | 81 |
| 450 | 20240327 | 132500 | 6562449450 | 33750 | 33800 | 33800 | 33750 | 36 |
| 451 | 20240327 | 132400 | 6561233700 | 33800 | 33800 | 33800 | 33750 | 289 |
| 452 | 20240327 | 132300 | 6551477850 | 33800 | 33800 | 33800 | 33750 | 385 |
| 453 | 20240327 | 132200 | 6538480200 | 33800 | 33800 | 33800 | 33750 | 518 |
| 454 | 20240327 | 132100 | 6520975050 | 33750 | 33750 | 33750 | 33750 | 15 |
| 455 | 20240327 | 132000 | 6520468800 | 33750 | 33800 | 33800 | 33750 | 467 |
| 456 | 20240327 | 131900 | 6504686700 | 33800 | 33900 | 33900 | 33800 | 276 |
| 457 | 20240327 | 131800 | 6495356800 | 33900 | 33900 | 33900 | 33800 | 113 |
| 458 | 20240327 | 131700 | 6491536100 | 33900 | 33900 | 33900 | 33800 | 59 |
| 459 | 20240327 | 131600 | 6489537100 | 33900 | 33800 | 33900 | 33800 | 69 |
| 460 | 20240327 | 131500 | 6487201850 | 33800 | 33850 | 33850 | 33800 | 169 |
| 461 | 20240327 | 131400 | 6481481400 | 33850 | 33850 | 33850 | 33850 | 216 |
| 462 | 20240327 | 131300 | 6474169800 | 33800 | 33900 | 33900 | 33800 | 393 |
| 463 | 20240327 | 131200 | 6460868850 | 33900 | 33900 | 33900 | 33900 | 1 |
| 464 | 20240327 | 131100 | 6460834950 | 33900 | 33850 | 33900 | 33850 | 244 |
| 465 | 20240327 | 131000 | 6452563650 | 33850 | 33850 | 33850 | 33850 | 5 |
| 466 | 20240327 | 130900 | 6452394400 | 33900 | 33850 | 33900 | 33800 | 291 |
| 467 | 20240327 | 130800 | 6442548050 | 33850 | 33850 | 33850 | 33850 | 218 |
| 468 | 20240327 | 130700 | 6435168750 | 33850 | 33850 | 33850 | 33850 | 17 |
| 469 | 20240327 | 130600 | 6434593300 | 33900 | 33900 | 33900 | 33850 | 484 |
| 470 | 20240327 | 130500 | 6418188300 | 33900 | 33900 | 33900 | 33900 | 255 |
| 471 | 20240327 | 130400 | 6409543800 | 33950 | 33900 | 33950 | 33900 | 407 |
| 472 | 20240327 | 130300 | 6395744400 | 33900 | 33950 | 33950 | 33900 | 55 |
| 473 | 20240327 | 130200 | 6393879200 | 33900 | 33900 | 33950 | 33900 | 1137 |
| 474 | 20240327 | 130100 | 6355295500 | 33900 | 33900 | 33950 | 33900 | 232 |
| 475 | 20240327 | 130000 | 6347430650 | 33900 | 33900 | 33900 | 33900 | 408 |
| 476 | 20240327 | 125900 | 6333599450 | 33850 | 33850 | 33850 | 33800 | 172 |
| 477 | 20240327 | 125800 | 6327782250 | 33800 | 33850 | 33850 | 33800 | 11 |
| 478 | 20240327 | 125700 | 6327409950 | 33850 | 33850 | 33850 | 33850 | 210 |
| 479 | 20240327 | 125600 | 6320301450 | 33850 | 33800 | 33850 | 33800 | 44 |
| 480 | 20240327 | 125500 | 6318814200 | 33800 | 33800 | 33850 | 33800 | 69 |
| 481 | 20240327 | 125400 | 6316481750 | 33800 | 33850 | 33850 | 33800 | 83 |
| 482 | 20240327 | 125300 | 6313676250 | 33800 | 33800 | 33800 | 33800 | 25 |
| 483 | 20240327 | 125200 | 6312831250 | 33800 | 33850 | 33850 | 33800 | 31 |
| 484 | 20240327 | 125100 | 6311782150 | 33800 | 33800 | 33800 | 33800 | 11 |
| 485 | 20240327 | 125000 | 6311410350 | 33900 | 33900 | 33900 | 33800 | 70 |
| 486 | 20240327 | 124900 | 6309037550 | 33800 | 33900 | 33900 | 33800 | 103 |
| 487 | 20240327 | 124800 | 6305548050 | 33900 | 33900 | 33900 | 33900 | 18 |
| 488 | 20240327 | 124700 | 6304937850 | 33900 | 33800 | 33900 | 33800 | 296 |
| 489 | 20240327 | 124600 | 6294918450 | 33800 | 33750 | 33800 | 33700 | 394 |
| 490 | 20240327 | 124500 | 6281628450 | 33750 | 33800 | 33800 | 33750 | 75 |
| 491 | 20240327 | 124400 | 6279096650 | 33800 | 33750 | 33800 | 33750 | 251 |
| 492 | 20240327 | 124300 | 6270621850 | 33800 | 33800 | 33800 | 33800 | 10 |
| 493 | 20240327 | 124200 | 6270283850 | 33850 | 33750 | 33850 | 33750 | 132 |
| 494 | 20240327 | 124100 | 6265825750 | 33750 | 33800 | 33800 | 33750 | 349 |
| 495 | 20240327 | 124000 | 6254044000 | 33800 | 33800 | 33800 | 33800 | 1 |
| 496 | 20240327 | 123900 | 6254010200 | 33800 | 33800 | 33800 | 33800 | 263 |
| 497 | 20240327 | 123800 | 6245120800 | 33800 | 33900 | 33900 | 33800 | 335 |
| 498 | 20240327 | 123700 | 6233796400 | 33900 | 33900 | 33900 | 33900 | 10 |
| 499 | 20240327 | 123600 | 6233457400 | 33800 | 33800 | 33800 | 33800 | 2 |
| 500 | 20240327 | 123500 | 6233389800 | 33750 | 33800 | 33800 | 33750 | 302 |
| 501 | 20240327 | 123400 | 6223194500 | 33800 | 33850 | 33850 | 33800 | 307 |
| 502 | 20240327 | 123300 | 6212816250 | 33850 | 33850 | 33850 | 33850 | 66 |
| 503 | 20240327 | 123200 | 6210582150 | 33850 | 33850 | 33850 | 33800 | 121 |
| 504 | 20240327 | 123100 | 6206488500 | 33900 | 33850 | 33900 | 33850 | 23 |
| 505 | 20240327 | 123000 | 6205709300 | 33850 | 33900 | 33900 | 33850 | 432 |
| 506 | 20240327 | 122900 | 6191084600 | 33900 | 33900 | 33900 | 33900 | 386 |
| 507 | 20240327 | 122800 | 6177999200 | 33950 | 33950 | 33950 | 33950 | 422 |
| 508 | 20240327 | 122700 | 6163672300 | 33950 | 33950 | 34000 | 33950 | 112 |
| 509 | 20240327 | 122600 | 6159869250 | 33950 | 34000 | 34000 | 33950 | 173 |
| 510 | 20240327 | 122500 | 6153990200 | 34000 | 34000 | 34000 | 33950 | 390 |
| 511 | 20240327 | 122400 | 6140742900 | 34000 | 34000 | 34000 | 34000 | 451 |
| 512 | 20240327 | 122300 | 6125408900 | 34000 | 33950 | 34000 | 33950 | 306 |
| 513 | 20240327 | 122200 | 6115012100 | 33950 | 33900 | 33950 | 33900 | 13 |
| 514 | 20240327 | 122100 | 6114570850 | 33900 | 33950 | 33950 | 33900 | 115 |
| 515 | 20240327 | 122000 | 6110667350 | 33950 | 33900 | 33950 | 33900 | 571 |
| 516 | 20240327 | 121900 | 6091288600 | 33900 | 33850 | 33900 | 33850 | 402 |
| 517 | 20240327 | 121800 | 6077665800 | 33850 | 33900 | 33900 | 33850 | 130 |
| 518 | 20240327 | 121700 | 6073262750 | 33900 | 33900 | 33900 | 33850 | 74 |
| 519 | 20240327 | 121600 | 6070754650 | 33850 | 33900 | 33950 | 33850 | 119 |
| 520 | 20240327 | 121500 | 6066718900 | 33850 | 33900 | 33900 | 33850 | 1100 |
| 521 | 20240327 | 121400 | 6029429050 | 33900 | 33850 | 33900 | 33850 | 170 |
| 522 | 20240327 | 121300 | 6023672350 | 33850 | 33850 | 33900 | 33850 | 503 |
| 523 | 20240327 | 121200 | 6006629000 | 33800 | 33800 | 33800 | 33750 | 154 |
| 524 | 20240327 | 121100 | 6001425300 | 33800 | 33800 | 33800 | 33750 | 375 |
| 525 | 20240327 | 121000 | 5988755600 | 33750 | 33650 | 33750 | 33650 | 176 |
| 526 | 20240327 | 120900 | 5982822100 | 33650 | 33650 | 33700 | 33650 | 35 |
| 527 | 20240327 | 120800 | 5981644250 | 33650 | 33700 | 33700 | 33550 | 127 |
| 528 | 20240327 | 120700 | 5977366000 | 33700 | 33550 | 33700 | 33550 | 435 |
| 529 | 20240327 | 120600 | 5962765050 | 33550 | 33600 | 33650 | 33550 | 316 |
| 530 | 20240327 | 120500 | 5952146900 | 33600 | 33600 | 33600 | 33600 | 14 |
| 531 | 20240327 | 120400 | 5951676500 | 33600 | 33700 | 33700 | 33550 | 81 |
| 532 | 20240327 | 120300 | 5948949850 | 33550 | 33600 | 33700 | 33500 | 840 |
| 533 | 20240327 | 120200 | 5920781600 | 33550 | 33550 | 33550 | 33550 | 452 |
| 534 | 20240327 | 120100 | 5905617000 | 33550 | 33500 | 33550 | 33500 | 612 |
| 535 | 20240327 | 120000 | 5885099900 | 33500 | 33500 | 33550 | 33500 | 1897 |
| 536 | 20240327 | 115900 | 5821528550 | 33550 | 33550 | 33550 | 33500 | 936 |
| 537 | 20240327 | 115800 | 5790142700 | 33500 | 33600 | 33600 | 33500 | 2151 |
| 538 | 20240327 | 115700 | 5718027400 | 33600 | 33600 | 33650 | 33550 | 120 |
| 539 | 20240327 | 115600 | 5713997250 | 33650 | 33650 | 33650 | 33600 | 245 |
| 540 | 20240327 | 115500 | 5705760950 | 33600 | 33650 | 33650 | 33600 | 92 |
| 541 | 20240327 | 115400 | 5702669000 | 33650 | 33600 | 33650 | 33600 | 365 |
| 542 | 20240327 | 115300 | 5690401550 | 33600 | 33650 | 33650 | 33600 | 151 |
| 543 | 20240327 | 115200 | 5685327400 | 33650 | 33650 | 33650 | 33600 | 20 |
| 544 | 20240327 | 115100 | 5684654850 | 33650 | 33600 | 33650 | 33600 | 191 |
| 545 | 20240327 | 115000 | 5678237050 | 33650 | 33650 | 33650 | 33650 | 125 |
| 546 | 20240327 | 114900 | 5674030800 | 33650 | 33650 | 33650 | 33650 | 222 |
| 547 | 20240327 | 114800 | 5666560500 | 33700 | 33650 | 33700 | 33650 | 86 |
| 548 | 20240327 | 114700 | 5663665050 | 33650 | 33650 | 33650 | 33600 | 292 |
| 549 | 20240327 | 114600 | 5653851350 | 33650 | 33650 | 33650 | 33650 | 115 |
| 550 | 20240327 | 114500 | 5649981600 | 33700 | 33600 | 33700 | 33550 | 163 |
| 551 | 20240327 | 114400 | 5644504650 | 33600 | 33600 | 33600 | 33550 | 120 |
| 552 | 20240327 | 114300 | 5640474150 | 33550 | 33650 | 33650 | 33550 | 594 |
| 553 | 20240327 | 114200 | 5620506600 | 33700 | 33600 | 33700 | 33600 | 68 |
| 554 | 20240327 | 114100 | 5618218800 | 33600 | 33700 | 33700 | 33600 | 200 |
| 555 | 20240327 | 114000 | 5611495250 | 33700 | 33700 | 33700 | 33700 | 30 |
| 556 | 20240327 | 113900 | 5610484250 | 33700 | 33600 | 33700 | 33600 | 536 |
| 557 | 20240327 | 113800 | 5592438550 | 33600 | 33550 | 33700 | 33550 | 458 |
| 558 | 20240327 | 113700 | 5577056150 | 33550 | 33800 | 33800 | 33500 | 8045 |
| 559 | 20240327 | 113600 | 5306471550 | 33750 | 33750 | 33750 | 33750 | 1 |
| 560 | 20240327 | 113500 | 5306437800 | 33750 | 33750 | 33800 | 33750 | 469 |
| 561 | 20240327 | 113400 | 5290604050 | 33800 | 33800 | 33800 | 33800 | 94 |
| 562 | 20240327 | 113300 | 5287426850 | 33800 | 33750 | 33800 | 33750 | 118 |
| 563 | 20240327 | 113200 | 5283441750 | 33750 | 33800 | 33800 | 33750 | 238 |
| 564 | 20240327 | 113100 | 5275408100 | 33750 | 33750 | 33750 | 33750 | 45 |
| 565 | 20240327 | 113000 | 5273889350 | 33750 | 33750 | 33800 | 33700 | 213 |
| 566 | 20240327 | 112900 | 5266703950 | 33750 | 33750 | 33750 | 33750 | 302 |
| 567 | 20240327 | 112800 | 5256511450 | 33750 | 33700 | 33750 | 33700 | 179 |
| 568 | 20240327 | 112700 | 5250477150 | 33700 | 33750 | 33750 | 33700 | 131 |
| 569 | 20240327 | 112600 | 5246056100 | 33750 | 33750 | 33750 | 33750 | 65 |
| 570 | 20240327 | 112500 | 5243862350 | 33700 | 33700 | 33700 | 33700 | 130 |
| 571 | 20240327 | 112400 | 5239481350 | 33700 | 33700 | 33700 | 33700 | 236 |
| 572 | 20240327 | 112300 | 5231528150 | 33700 | 33700 | 33750 | 33700 | 126 |
| 573 | 20240327 | 112200 | 5227281700 | 33700 | 33700 | 33750 | 33700 | 417 |
| 574 | 20240327 | 112100 | 5213228700 | 33750 | 33700 | 33750 | 33700 | 176 |
| 575 | 20240327 | 112000 | 5207297450 | 33700 | 33700 | 33700 | 33700 | 118 |
| 576 | 20240327 | 111900 | 5203320850 | 33700 | 33650 | 33700 | 33600 | 373 |
| 577 | 20240327 | 111800 | 5190762650 | 33650 | 33600 | 33650 | 33600 | 215 |
| 578 | 20240327 | 111700 | 5183538550 | 33600 | 33600 | 33600 | 33600 | 237 |
| 579 | 20240327 | 111600 | 5175575350 | 33600 | 33700 | 33700 | 33600 | 784 |
| 580 | 20240327 | 111500 | 5149199700 | 33700 | 33700 | 33750 | 33650 | 420 |
| 581 | 20240327 | 111400 | 5135054450 | 33700 | 33700 | 33750 | 33700 | 420 |
| 582 | 20240327 | 111300 | 5120900000 | 33750 | 33700 | 33750 | 33700 | 103 |
| 583 | 20240327 | 111200 | 5117427400 | 33750 | 33750 | 33750 | 33700 | 141 |
| 584 | 20240327 | 111100 | 5112671300 | 33750 | 33750 | 33750 | 33700 | 226 |
| 585 | 20240327 | 111000 | 5105053300 | 33700 | 33800 | 33800 | 33700 | 471 |
| 586 | 20240327 | 110900 | 5089151000 | 33750 | 33750 | 33800 | 33750 | 220 |
| 587 | 20240327 | 110800 | 5081724200 | 33750 | 33850 | 33850 | 33750 | 453 |
| 588 | 20240327 | 110700 | 5066411350 | 33850 | 33900 | 33900 | 33850 | 87 |
| 589 | 20240327 | 110600 | 5063463900 | 33900 | 33900 | 33900 | 33800 | 567 |
| 590 | 20240327 | 110500 | 5044265600 | 33850 | 33900 | 33900 | 33850 | 189 |
| 591 | 20240327 | 110400 | 5037863550 | 33900 | 33900 | 33900 | 33900 | 91 |
| 592 | 20240327 | 110300 | 5034778650 | 33900 | 33850 | 33900 | 33850 | 102 |
| 593 | 20240327 | 110200 | 5031320900 | 33850 | 33950 | 33950 | 33850 | 350 |
| 594 | 20240327 | 110100 | 5019455900 | 33950 | 33800 | 33950 | 33800 | 262 |
| 595 | 20240327 | 110000 | 5010575300 | 33800 | 33750 | 33800 | 33750 | 477 |
| 596 | 20240327 | 105900 | 4994464500 | 33700 | 33650 | 33700 | 33650 | 152 |
| 597 | 20240327 | 105800 | 4989342550 | 33650 | 33650 | 33650 | 33650 | 183 |
| 598 | 20240327 | 105700 | 4983184600 | 33650 | 33650 | 33700 | 33600 | 167 |
| 599 | 20240327 | 105600 | 4977567300 | 33650 | 33650 | 33650 | 33600 | 862 |
| 600 | 20240327 | 105500 | 4948561300 | 33650 | 33700 | 33700 | 33650 | 454 |
| 601 | 20240327 | 105400 | 4933270800 | 33700 | 33650 | 33700 | 33650 | 201 |
| 602 | 20240327 | 105300 | 4926501300 | 33650 | 33650 | 33650 | 33600 | 277 |
| 603 | 20240327 | 105200 | 4917182950 | 33650 | 33650 | 33650 | 33600 | 536 |
| 604 | 20240327 | 105100 | 4899170850 | 33600 | 33650 | 33650 | 33600 | 2094 |
| 605 | 20240327 | 105000 | 4828751800 | 33650 | 33750 | 33750 | 33650 | 604 |
| 606 | 20240327 | 104900 | 4808400550 | 33750 | 33750 | 33750 | 33700 | 600 |
| 607 | 20240327 | 104800 | 4788157700 | 33750 | 33700 | 33750 | 33650 | 1046 |
| 608 | 20240327 | 104700 | 4752886100 | 33700 | 33650 | 33700 | 33650 | 482 |
| 609 | 20240327 | 104600 | 4736662300 | 33700 | 33650 | 33700 | 33650 | 829 |
| 610 | 20240327 | 104500 | 4708765400 | 33650 | 33650 | 33650 | 33550 | 1023 |
| 611 | 20240327 | 104400 | 4674385250 | 33600 | 33650 | 33700 | 33550 | 1098 |
| 612 | 20240327 | 104300 | 4637496000 | 33700 | 33750 | 33850 | 33500 | 8578 |
| 613 | 20240327 | 104200 | 4349625650 | 33750 | 33750 | 33850 | 33750 | 214 |
| 614 | 20240327 | 104100 | 4342390850 | 33650 | 34000 | 34000 | 33600 | 8490 |
| 615 | 20240327 | 104000 | 4055533650 | 34000 | 34000 | 34050 | 34000 | 43 |
| 616 | 20240327 | 103900 | 4054071000 | 34000 | 34000 | 34050 | 34000 | 137 |
| 617 | 20240327 | 103800 | 4049411450 | 34050 | 34050 | 34050 | 34050 | 83 |
| 618 | 20240327 | 103700 | 4046585300 | 34050 | 34100 | 34100 | 34050 | 250 |
| 619 | 20240327 | 103600 | 4038072750 | 34100 | 34050 | 34100 | 34050 | 209 |
| 620 | 20240327 | 103500 | 4030954150 | 34050 | 34050 | 34050 | 34050 | 342 |
| 621 | 20240327 | 103400 | 4019309050 | 34000 | 33950 | 34000 | 33950 | 235 |
| 622 | 20240327 | 103300 | 4011321650 | 33950 | 33950 | 34000 | 33950 | 378 |
| 623 | 20240327 | 103200 | 3998487950 | 33950 | 34000 | 34000 | 33950 | 18 |
| 624 | 20240327 | 103100 | 3997876800 | 34000 | 33950 | 34000 | 33950 | 538 |
| 625 | 20240327 | 103000 | 3979585850 | 33950 | 34000 | 34000 | 33950 | 391 |
| 626 | 20240327 | 102900 | 3966298800 | 34050 | 34050 | 34050 | 34000 | 119 |
| 627 | 20240327 | 102800 | 3962249750 | 34000 | 34000 | 34050 | 34000 | 188 |
| 628 | 20240327 | 102700 | 3955856100 | 34050 | 34050 | 34050 | 34000 | 477 |
| 629 | 20240327 | 102600 | 3939629250 | 34000 | 34000 | 34000 | 34000 | 156 |
| 630 | 20240327 | 102500 | 3934325250 | 34000 | 34000 | 34000 | 34000 | 716 |
| 631 | 20240327 | 102400 | 3909981250 | 34050 | 34050 | 34050 | 34050 | 318 |
| 632 | 20240327 | 102300 | 3899153350 | 34050 | 34100 | 34150 | 34050 | 969 |
| 633 | 20240327 | 102200 | 3866129800 | 34100 | 34150 | 34150 | 34100 | 257 |
| 634 | 20240327 | 102100 | 3857362700 | 34150 | 34100 | 34150 | 34100 | 81 |
| 635 | 20240327 | 102000 | 3854599150 | 34100 | 34100 | 34100 | 34100 | 211 |
| 636 | 20240327 | 101900 | 3847404050 | 34150 | 34200 | 34200 | 34150 | 800 |
| 637 | 20240327 | 101800 | 3820083050 | 34200 | 34150 | 34200 | 34150 | 135 |
| 638 | 20240327 | 101700 | 3815471650 | 34200 | 34150 | 34200 | 34150 | 162 |
| 639 | 20240327 | 101600 | 3809936800 | 34150 | 34200 | 34200 | 34150 | 358 |
| 640 | 20240327 | 101500 | 3797696000 | 34200 | 34150 | 34250 | 34150 | 489 |
| 641 | 20240327 | 101400 | 3780979850 | 34150 | 34100 | 34150 | 34100 | 586 |
| 642 | 20240327 | 101300 | 3760976000 | 34100 | 34100 | 34150 | 34100 | 272 |
| 643 | 20240327 | 101200 | 3751697950 | 34100 | 34100 | 34100 | 34100 | 136 |
| 644 | 20240327 | 101100 | 3747060350 | 34100 | 34100 | 34100 | 34100 | 148 |
| 645 | 20240327 | 101000 | 3742013550 | 34100 | 34100 | 34150 | 34100 | 191 |
| 646 | 20240327 | 100900 | 3735500400 | 34100 | 34100 | 34150 | 34050 | 338 |
| 647 | 20240327 | 100800 | 3723973700 | 34100 | 34000 | 34100 | 33900 | 511 |
| 648 | 20240327 | 100700 | 3706619450 | 34000 | 34000 | 34000 | 34000 | 298 |
| 649 | 20240327 | 100600 | 3696487450 | 34000 | 34050 | 34050 | 34000 | 671 |
| 650 | 20240327 | 100500 | 3673664750 | 34100 | 34150 | 34200 | 34100 | 359 |
| 651 | 20240327 | 100400 | 3661417300 | 34150 | 34050 | 34150 | 34050 | 538 |
| 652 | 20240327 | 100300 | 3643057850 | 34050 | 34100 | 34100 | 34000 | 150 |
| 653 | 20240327 | 100200 | 3637952350 | 34000 | 34000 | 34100 | 34000 | 767 |
| 654 | 20240327 | 100100 | 3611852550 | 34050 | 34050 | 34050 | 33850 | 2313 |
| 655 | 20240327 | 100000 | 3533289000 | 34100 | 34050 | 34100 | 34050 | 1015 |
| 656 | 20240327 | 095900 | 3498678450 | 34050 | 34100 | 34100 | 34050 | 332 |
| 657 | 20240327 | 095800 | 3487360800 | 34050 | 34100 | 34100 | 34050 | 264 |
| 658 | 20240327 | 095700 | 3478366000 | 34050 | 34100 | 34100 | 34050 | 256 |
| 659 | 20240327 | 095600 | 3469638350 | 34100 | 34000 | 34100 | 33950 | 694 |
| 660 | 20240327 | 095500 | 3446049450 | 34000 | 34050 | 34050 | 33950 | 112 |
| 661 | 20240327 | 095400 | 3442242050 | 34050 | 33900 | 34050 | 33850 | 319 |
| 662 | 20240327 | 095300 | 3431426500 | 33900 | 33950 | 34050 | 33900 | 665 |
| 663 | 20240327 | 095200 | 3408855250 | 34000 | 34050 | 34050 | 34000 | 718 |
| 664 | 20240327 | 095100 | 3384430450 | 34000 | 34050 | 34050 | 34000 | 244 |
| 665 | 20240327 | 095000 | 3376132700 | 34000 | 34000 | 34050 | 34000 | 226 |
| 666 | 20240327 | 094900 | 3368448550 | 34000 | 33900 | 34000 | 33900 | 514 |
| 667 | 20240327 | 094800 | 3350995900 | 33950 | 33900 | 33950 | 33900 | 252 |
| 668 | 20240327 | 094700 | 3342450950 | 33900 | 33900 | 33900 | 33850 | 173 |
| 669 | 20240327 | 094600 | 3336589350 | 33850 | 33750 | 33850 | 33750 | 106 |
| 670 | 20240327 | 094500 | 3333009250 | 33750 | 33850 | 33850 | 33700 | 853 |
| 671 | 20240327 | 094400 | 3304204850 | 33900 | 33850 | 33950 | 33850 | 513 |
| 672 | 20240327 | 094300 | 3286816600 | 33850 | 33750 | 33950 | 33750 | 47 |
| 673 | 20240327 | 094200 | 3285228150 | 33700 | 34050 | 34050 | 33700 | 4661 |
| 674 | 20240327 | 094100 | 3127576150 | 34050 | 34050 | 34150 | 34050 | 894 |
| 675 | 20240327 | 094000 | 3097112600 | 34050 | 34050 | 34050 | 34000 | 351 |
| 676 | 20240327 | 093900 | 3085163550 | 34050 | 33800 | 34050 | 33800 | 266 |
| 677 | 20240327 | 093800 | 3076129750 | 33800 | 33800 | 34000 | 33750 | 1067 |
| 678 | 20240327 | 093700 | 3040054350 | 33800 | 33950 | 33950 | 33800 | 360 |
| 679 | 20240327 | 093600 | 3027868250 | 33950 | 34000 | 34000 | 33950 | 180 |
| 680 | 20240327 | 093500 | 3021748350 | 34050 | 33900 | 34050 | 33800 | 1663 |
| 681 | 20240327 | 093400 | 2965488750 | 33800 | 34000 | 34000 | 33750 | 733 |
| 682 | 20240327 | 093300 | 2940724650 | 34000 | 33750 | 34000 | 33750 | 441 |
| 683 | 20240327 | 093200 | 2925820250 | 33750 | 33850 | 33850 | 33700 | 823 |
| 684 | 20240327 | 093100 | 2898039150 | 33850 | 33850 | 33900 | 33800 | 1364 |
| 685 | 20240327 | 093000 | 2851868750 | 33950 | 34100 | 34100 | 33850 | 2235 |
| 686 | 20240327 | 092900 | 2776015700 | 34100 | 34100 | 34100 | 34050 | 1097 |
| 687 | 20240327 | 092800 | 2738646700 | 34100 | 34050 | 34100 | 34050 | 122 |
| 688 | 20240327 | 092700 | 2734487000 | 34100 | 34100 | 34100 | 34050 | 537 |
| 689 | 20240327 | 092600 | 2716178200 | 34100 | 34150 | 34200 | 34100 | 556 |
| 690 | 20240327 | 092500 | 2697197650 | 34150 | 34200 | 34250 | 34100 | 1459 |
| 691 | 20240327 | 092400 | 2647304050 | 34200 | 34050 | 34250 | 34050 | 7132 |
| 692 | 20240327 | 092300 | 2403923550 | 34050 | 33950 | 34050 | 33950 | 3562 |
| 693 | 20240327 | 092200 | 2282871350 | 33950 | 33900 | 33950 | 33850 | 946 |
| 694 | 20240327 | 092100 | 2250803250 | 33900 | 33850 | 33900 | 33850 | 1160 |
| 695 | 20240327 | 092000 | 2211514100 | 33900 | 33850 | 33900 | 33850 | 876 |
| 696 | 20240327 | 091900 | 2181827300 | 33800 | 33750 | 33900 | 33750 | 1658 |
| 697 | 20240327 | 091800 | 2125707100 | 33900 | 33900 | 33950 | 33500 | 8025 |
| 698 | 20240327 | 091700 | 1855169650 | 33850 | 33750 | 33850 | 33700 | 1579 |
| 699 | 20240327 | 091600 | 1801927700 | 33700 | 33950 | 34000 | 33700 | 1269 |
| 700 | 20240327 | 091500 | 1759016700 | 34000 | 33750 | 34000 | 33550 | 1215 |
| 701 | 20240327 | 091400 | 1717947200 | 33800 | 34000 | 34050 | 33500 | 9385 |
| 702 | 20240327 | 091300 | 1401765350 | 33950 | 34150 | 34150 | 33800 | 9699 |
| 703 | 20240327 | 091200 | 1072334700 | 34150 | 34200 | 34200 | 34150 | 3013 |
| 704 | 20240327 | 091100 | 969408350 | 34200 | 34150 | 34250 | 34050 | 2539 |
| 705 | 20240327 | 091000 | 882853600 | 34100 | 34350 | 34400 | 34000 | 6052 |
| 706 | 20240327 | 090900 | 676310200 | 34350 | 34550 | 34550 | 34350 | 745 |
| 707 | 20240327 | 090800 | 650650750 | 34550 | 34250 | 34550 | 34250 | 948 |
| 708 | 20240327 | 090700 | 618013500 | 34250 | 34350 | 34550 | 34250 | 1402 |
| 709 | 20240327 | 090600 | 569943500 | 34300 | 34450 | 34550 | 34300 | 1748 |
| 710 | 20240327 | 090500 | 509819300 | 34450 | 34500 | 34550 | 34450 | 2379 |
| 711 | 20240327 | 090400 | 427807900 | 34500 | 34650 | 34650 | 34200 | 3140 |
| 712 | 20240327 | 090300 | 319716850 | 34650 | 34800 | 34800 | 34650 | 1041 |
| 713 | 20240327 | 090200 | 283568750 | 34900 | 34950 | 35000 | 34800 | 1399 |
| 714 | 20240327 | 090100 | 234764050 | 34950 | 35150 | 35150 | 34900 | 4894 |
| 715 | 20240327 | 090000 | 63520750 | 35150 | 35050 | 35200 | 35000 | 1549 |