35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 195600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 3 | 20240320 | 195500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20240320 | 195400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20240320 | 195300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20240320 | 195200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20240320 | 195100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20240320 | 195000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20240320 | 194900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20240320 | 194800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20240320 | 194700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20240320 | 194600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20240320 | 194500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20240320 | 194400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20240320 | 194300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20240320 | 194200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20240320 | 194100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20240320 | 194000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20240320 | 193900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20240320 | 193800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20240320 | 193700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20240320 | 193600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20240320 | 193500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20240320 | 193400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20240320 | 193300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20240320 | 193200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20240320 | 193100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20240320 | 193000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20240320 | 192900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20240320 | 192800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20240320 | 192700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20240320 | 192600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 33 | 20240320 | 192500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20240320 | 192400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20240320 | 192300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20240320 | 192200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20240320 | 192100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20240320 | 192000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20240320 | 191900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20240320 | 191800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20240320 | 191700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20240320 | 191600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20240320 | 191500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20240320 | 191400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20240320 | 191300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20240320 | 191200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20240320 | 191100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20240320 | 191000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20240320 | 190900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20240320 | 190800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20240320 | 190700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20240320 | 190600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20240320 | 190500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20240320 | 190400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20240320 | 190300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20240320 | 190200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20240320 | 190100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20240320 | 190000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20240320 | 185900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20240320 | 185800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20240320 | 185700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20240320 | 185600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 63 | 20240320 | 185500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20240320 | 185400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20240320 | 185300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20240320 | 185200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20240320 | 185100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20240320 | 185000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20240320 | 184900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20240320 | 184800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20240320 | 184700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20240320 | 184600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20240320 | 184500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20240320 | 184400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20240320 | 184300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20240320 | 184200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20240320 | 184100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20240320 | 184000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20240320 | 183900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20240320 | 183800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20240320 | 183700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20240320 | 183600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20240320 | 183500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20240320 | 183400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20240320 | 183300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20240320 | 183200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20240320 | 183100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20240320 | 183000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20240320 | 182900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20240320 | 182800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20240320 | 182700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20240320 | 182600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 93 | 20240320 | 182500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20240320 | 182400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20240320 | 182300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20240320 | 182200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20240320 | 182100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20240320 | 182000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20240320 | 181900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20240320 | 181800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20240320 | 181700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20240320 | 181600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20240320 | 181500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20240320 | 181400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20240320 | 181300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20240320 | 181200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20240320 | 181100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20240320 | 181000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20240320 | 180900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20240320 | 180800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20240320 | 180700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20240320 | 180600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20240320 | 180500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20240320 | 180400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20240320 | 180300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20240320 | 180200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20240320 | 180100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20240320 | 180000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20240320 | 175900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20240320 | 175800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20240320 | 175700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20240320 | 175600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 123 | 20240320 | 175500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20240320 | 175400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20240320 | 175300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20240320 | 175200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20240320 | 175100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20240320 | 175000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20240320 | 174900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20240320 | 174800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20240320 | 174700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20240320 | 174600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20240320 | 174500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20240320 | 174400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20240320 | 174300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20240320 | 174200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20240320 | 174100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20240320 | 174000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20240320 | 173900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20240320 | 173800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20240320 | 173700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20240320 | 173600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20240320 | 173500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20240320 | 173400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20240320 | 173300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20240320 | 173200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20240320 | 173100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20240320 | 173000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20240320 | 172900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20240320 | 172800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20240320 | 172700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20240320 | 172600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 153 | 20240320 | 172500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20240320 | 172400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20240320 | 172300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20240320 | 172200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20240320 | 172100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20240320 | 172000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20240320 | 171900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20240320 | 171800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20240320 | 171700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20240320 | 171600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20240320 | 171500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20240320 | 171400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20240320 | 171300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20240320 | 171200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20240320 | 171100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20240320 | 171000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20240320 | 170900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20240320 | 170800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20240320 | 170700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20240320 | 170600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20240320 | 170500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20240320 | 170400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20240320 | 170300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20240320 | 170200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20240320 | 170100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20240320 | 170000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20240320 | 165900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20240320 | 165800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20240320 | 165700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20240320 | 165600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 183 | 20240320 | 165500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20240320 | 165400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20240320 | 165300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20240320 | 165200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20240320 | 165100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20240320 | 165000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20240320 | 164900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20240320 | 164800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20240320 | 164700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20240320 | 164600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20240320 | 164500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20240320 | 164400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20240320 | 164300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20240320 | 164200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20240320 | 164100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20240320 | 164000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20240320 | 163900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20240320 | 163800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20240320 | 163700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20240320 | 163600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20240320 | 163500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20240320 | 163400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20240320 | 163300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20240320 | 163200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20240320 | 163100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20240320 | 163000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20240320 | 162900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20240320 | 162800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20240320 | 162700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20240320 | 162600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 213 | 20240320 | 162500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20240320 | 162400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20240320 | 162300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20240320 | 162200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20240320 | 162100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20240320 | 162000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20240320 | 161900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20240320 | 161800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20240320 | 161700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20240320 | 161600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20240320 | 161500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20240320 | 161400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20240320 | 161300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20240320 | 161200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20240320 | 161100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20240320 | 161000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20240320 | 160900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20240320 | 160800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20240320 | 160700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20240320 | 160600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20240320 | 160500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20240320 | 160400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20240320 | 160300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 236 | 20240320 | 160200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20240320 | 160100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20240320 | 160000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20240320 | 155900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20240320 | 155800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20240320 | 155700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 242 | 20240320 | 155600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 243 | 20240320 | 155500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 244 | 20240320 | 155400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 245 | 20240320 | 155300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 246 | 20240320 | 155200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 247 | 20240320 | 155100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 248 | 20240320 | 155000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 249 | 20240320 | 154900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 250 | 20240320 | 154800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 251 | 20240320 | 154700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 252 | 20240320 | 154600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 253 | 20240320 | 154500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 254 | 20240320 | 154400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 255 | 20240320 | 154300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 256 | 20240320 | 154200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 257 | 20240320 | 154100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 258 | 20240320 | 154000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 259 | 20240320 | 153900 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 260 | 20240320 | 153800 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 261 | 20240320 | 153700 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 262 | 20240320 | 153600 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 263 | 20240320 | 153500 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 264 | 20240320 | 153400 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 265 | 20240320 | 153300 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 266 | 20240320 | 153200 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 267 | 20240320 | 153100 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 268 | 20240320 | 153000 | 6673396050 | 24300 | 24300 | 24300 | 24300 | 5987 |
| 269 | 20240320 | 152900 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 270 | 20240320 | 152800 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 271 | 20240320 | 152700 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 272 | 20240320 | 152600 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 273 | 20240320 | 152500 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 274 | 20240320 | 152400 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 275 | 20240320 | 152300 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 276 | 20240320 | 152200 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 277 | 20240320 | 152100 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 278 | 20240320 | 152000 | 6527911950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 279 | 20240320 | 151900 | 6527911950 | 24300 | 24250 | 24350 | 24250 | 697 |
| 280 | 20240320 | 151800 | 6510987350 | 24300 | 24300 | 24350 | 24300 | 1235 |
| 281 | 20240320 | 151700 | 6480976500 | 24300 | 24250 | 24350 | 24250 | 1600 |
| 282 | 20240320 | 151600 | 6442100900 | 24300 | 24250 | 24300 | 24250 | 155 |
| 283 | 20240320 | 151500 | 6438342100 | 24250 | 24300 | 24350 | 24250 | 1952 |
| 284 | 20240320 | 151400 | 6390912300 | 24350 | 24300 | 24350 | 24300 | 1624 |
| 285 | 20240320 | 151300 | 6351390200 | 24300 | 24300 | 24350 | 24250 | 502 |
| 286 | 20240320 | 151200 | 6339209650 | 24300 | 24350 | 24350 | 24250 | 759 |
| 287 | 20240320 | 151100 | 6320747850 | 24250 | 24400 | 24400 | 24250 | 1318 |
| 288 | 20240320 | 151000 | 6288684150 | 24350 | 24300 | 24450 | 24300 | 3684 |
| 289 | 20240320 | 150900 | 6198778900 | 24350 | 24350 | 24400 | 24300 | 1468 |
| 290 | 20240320 | 150800 | 6163023350 | 24300 | 24400 | 24450 | 24300 | 2198 |
| 291 | 20240320 | 150700 | 6109430500 | 24400 | 24200 | 24400 | 24200 | 6763 |
| 292 | 20240320 | 150600 | 5945061700 | 24200 | 24200 | 24250 | 24150 | 1427 |
| 293 | 20240320 | 150500 | 5910494150 | 24200 | 24150 | 24300 | 24050 | 5016 |
| 294 | 20240320 | 150400 | 5789170900 | 24150 | 24050 | 24200 | 24000 | 5966 |
| 295 | 20240320 | 150300 | 5645419600 | 23950 | 24000 | 24000 | 23950 | 1513 |
| 296 | 20240320 | 150200 | 5609113450 | 23950 | 24000 | 24000 | 23950 | 424 |
| 297 | 20240320 | 150100 | 5598957100 | 24000 | 24000 | 24000 | 23950 | 113 |
| 298 | 20240320 | 150000 | 5596249700 | 24000 | 23950 | 24000 | 23950 | 299 |
| 299 | 20240320 | 145900 | 5589078800 | 23950 | 23950 | 24000 | 23950 | 1848 |
| 300 | 20240320 | 145800 | 5544770900 | 23950 | 23900 | 23950 | 23900 | 2988 |
| 301 | 20240320 | 145700 | 5473219050 | 23900 | 23900 | 23900 | 23900 | 47 |
| 302 | 20240320 | 145600 | 5472095750 | 23950 | 23900 | 23950 | 23900 | 671 |
| 303 | 20240320 | 145500 | 5456058800 | 23900 | 23900 | 23950 | 23900 | 353 |
| 304 | 20240320 | 145400 | 5447622000 | 23900 | 23900 | 23950 | 23900 | 417 |
| 305 | 20240320 | 145300 | 5437655650 | 23900 | 23900 | 23900 | 23900 | 42 |
| 306 | 20240320 | 145200 | 5436651850 | 23950 | 23900 | 23950 | 23900 | 259 |
| 307 | 20240320 | 145100 | 5430461600 | 23900 | 23900 | 23950 | 23900 | 39 |
| 308 | 20240320 | 145000 | 5429528200 | 23950 | 23900 | 23950 | 23900 | 25 |
| 309 | 20240320 | 144900 | 5428929900 | 23950 | 23850 | 23950 | 23850 | 413 |
| 310 | 20240320 | 144800 | 5419059150 | 23900 | 23850 | 23900 | 23850 | 113 |
| 311 | 20240320 | 144700 | 5416359050 | 23950 | 23950 | 23950 | 23850 | 789 |
| 312 | 20240320 | 144600 | 5397502450 | 23950 | 23950 | 23950 | 23900 | 50 |
| 313 | 20240320 | 144500 | 5396305900 | 23950 | 23900 | 23950 | 23850 | 616 |
| 314 | 20240320 | 144400 | 5381605350 | 23950 | 23950 | 23950 | 23900 | 400 |
| 315 | 20240320 | 144300 | 5372045000 | 23950 | 23900 | 23950 | 23900 | 13 |
| 316 | 20240320 | 144200 | 5371734250 | 23950 | 23900 | 23950 | 23900 | 595 |
| 317 | 20240320 | 144100 | 5357504600 | 23950 | 23950 | 23950 | 23950 | 21 |
| 318 | 20240320 | 144000 | 5357001650 | 23900 | 23900 | 24000 | 23900 | 351 |
| 319 | 20240320 | 143900 | 5348596700 | 23950 | 24000 | 24000 | 23900 | 540 |
| 320 | 20240320 | 143800 | 5335642900 | 23950 | 23950 | 23950 | 23900 | 106 |
| 321 | 20240320 | 143700 | 5333106250 | 24000 | 24000 | 24000 | 23950 | 581 |
| 322 | 20240320 | 143600 | 5319188950 | 24000 | 24050 | 24050 | 24000 | 1219 |
| 323 | 20240320 | 143500 | 5289930550 | 24000 | 24000 | 24050 | 24000 | 372 |
| 324 | 20240320 | 143400 | 5281001450 | 24000 | 24000 | 24050 | 23950 | 1065 |
| 325 | 20240320 | 143300 | 5255442000 | 24000 | 24000 | 24000 | 23950 | 185 |
| 326 | 20240320 | 143200 | 5251002650 | 24000 | 23950 | 24000 | 23900 | 493 |
| 327 | 20240320 | 143100 | 5239195350 | 23900 | 24000 | 24050 | 23900 | 869 |
| 328 | 20240320 | 143000 | 5218307000 | 24050 | 23900 | 24050 | 23850 | 5277 |
| 329 | 20240320 | 142900 | 5092011500 | 23850 | 23900 | 23900 | 23850 | 160 |
| 330 | 20240320 | 142800 | 5088195400 | 23850 | 23800 | 23900 | 23800 | 133 |
| 331 | 20240320 | 142700 | 5085023300 | 23850 | 23800 | 23850 | 23800 | 84 |
| 332 | 20240320 | 142600 | 5083020700 | 23850 | 23800 | 23850 | 23800 | 93 |
| 333 | 20240320 | 142500 | 5080803950 | 23750 | 23800 | 23800 | 23750 | 335 |
| 334 | 20240320 | 142400 | 5072831550 | 23800 | 23900 | 23900 | 23800 | 93 |
| 335 | 20240320 | 142300 | 5070616550 | 23850 | 23850 | 23900 | 23850 | 2484 |
| 336 | 20240320 | 142200 | 5011358050 | 23900 | 23950 | 23950 | 23850 | 796 |
| 337 | 20240320 | 142100 | 4992344600 | 23900 | 23900 | 23950 | 23900 | 238 |
| 338 | 20240320 | 142000 | 4986656300 | 23900 | 23900 | 23950 | 23850 | 329 |
| 339 | 20240320 | 141900 | 4978791700 | 23900 | 23850 | 23900 | 23800 | 2611 |
| 340 | 20240320 | 141800 | 4916439800 | 23800 | 23750 | 23800 | 23750 | 278 |
| 341 | 20240320 | 141700 | 4909828100 | 23800 | 23850 | 23850 | 23750 | 373 |
| 342 | 20240320 | 141600 | 4900964650 | 23850 | 23800 | 23900 | 23800 | 943 |
| 343 | 20240320 | 141500 | 4878474950 | 23850 | 23800 | 23900 | 23800 | 2534 |
| 344 | 20240320 | 141400 | 4818029500 | 23800 | 23700 | 23800 | 23700 | 1500 |
| 345 | 20240320 | 141300 | 4782337700 | 23750 | 23650 | 23750 | 23550 | 2288 |
| 346 | 20240320 | 141200 | 4728133700 | 23600 | 23600 | 23600 | 23550 | 168 |
| 347 | 20240320 | 141100 | 4724172250 | 23550 | 23600 | 23600 | 23550 | 95 |
| 348 | 20240320 | 141000 | 4721934950 | 23550 | 23600 | 23650 | 23550 | 9 |
| 349 | 20240320 | 140900 | 4721722550 | 23600 | 23600 | 23650 | 23550 | 782 |
| 350 | 20240320 | 140800 | 4703232500 | 23650 | 23650 | 23650 | 23650 | 1 |
| 351 | 20240320 | 140700 | 4703208850 | 23600 | 23550 | 23600 | 23550 | 401 |
| 352 | 20240320 | 140600 | 4693754350 | 23500 | 23550 | 23550 | 23500 | 17 |
| 353 | 20240320 | 140500 | 4693354650 | 23500 | 23500 | 23550 | 23500 | 76 |
| 354 | 20240320 | 140400 | 4691567000 | 23500 | 23500 | 23500 | 23500 | 1944 |
| 355 | 20240320 | 140300 | 4645883000 | 23450 | 23450 | 23500 | 23450 | 34 |
| 356 | 20240320 | 140200 | 4645085650 | 23500 | 23450 | 23500 | 23400 | 262 |
| 357 | 20240320 | 140100 | 4638947450 | 23450 | 23450 | 23450 | 23450 | 17 |
| 358 | 20240320 | 140000 | 4638548800 | 23500 | 23500 | 23500 | 23450 | 45 |
| 359 | 20240320 | 135900 | 4637491350 | 23450 | 23450 | 23500 | 23450 | 2173 |
| 360 | 20240320 | 135800 | 4586434450 | 23450 | 23400 | 23450 | 23400 | 407 |
| 361 | 20240320 | 135700 | 4576890900 | 23450 | 23450 | 23450 | 23400 | 105 |
| 362 | 20240320 | 135600 | 4574430800 | 23400 | 23500 | 23500 | 23400 | 138 |
| 363 | 20240320 | 135500 | 4571194500 | 23500 | 23450 | 23500 | 23450 | 1247 |
| 364 | 20240320 | 135400 | 4541952300 | 23450 | 23450 | 23450 | 23450 | 2689 |
| 365 | 20240320 | 135300 | 4478895250 | 23450 | 23450 | 23500 | 23450 | 1258 |
| 366 | 20240320 | 135200 | 4449395050 | 23450 | 23500 | 23500 | 23450 | 177 |
| 367 | 20240320 | 135100 | 4445236250 | 23500 | 23500 | 23500 | 23500 | 1001 |
| 368 | 20240320 | 135000 | 4421712750 | 23500 | 23550 | 23550 | 23500 | 15 |
| 369 | 20240320 | 134900 | 4421360100 | 23500 | 23500 | 23550 | 23500 | 60 |
| 370 | 20240320 | 134800 | 4419950000 | 23500 | 23500 | 23500 | 23500 | 40 |
| 371 | 20240320 | 134700 | 4419010000 | 23500 | 23500 | 23550 | 23500 | 17 |
| 372 | 20240320 | 134600 | 4418610250 | 23500 | 23500 | 23500 | 23500 | 94 |
| 373 | 20240320 | 134500 | 4416401250 | 23500 | 23500 | 23500 | 23500 | 87 |
| 374 | 20240320 | 134400 | 4414356750 | 23500 | 23550 | 23550 | 23500 | 228 |
| 375 | 20240320 | 134300 | 4408998650 | 23550 | 23500 | 23550 | 23500 | 219 |
| 376 | 20240320 | 134200 | 4403851100 | 23500 | 23450 | 23500 | 23450 | 8 |
| 377 | 20240320 | 134100 | 4403663200 | 23500 | 23450 | 23500 | 23450 | 612 |
| 378 | 20240320 | 134000 | 4389283000 | 23500 | 23500 | 23500 | 23500 | 841 |
| 379 | 20240320 | 133900 | 4369519500 | 23450 | 23500 | 23500 | 23450 | 531 |
| 380 | 20240320 | 133800 | 4357041600 | 23500 | 23550 | 23550 | 23500 | 51 |
| 381 | 20240320 | 133700 | 4355840600 | 23550 | 23500 | 23550 | 23500 | 74 |
| 382 | 20240320 | 133600 | 4354101550 | 23500 | 23550 | 23550 | 23500 | 2 |
| 383 | 20240320 | 133500 | 4354054500 | 23500 | 23550 | 23550 | 23500 | 3 |
| 384 | 20240320 | 133400 | 4353983900 | 23500 | 23500 | 23500 | 23450 | 285 |
| 385 | 20240320 | 133300 | 4347286450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 386 | 20240320 | 133200 | 4347286450 | 23500 | 23500 | 23500 | 23500 | 11 |
| 387 | 20240320 | 133100 | 4347027950 | 23500 | 23500 | 23500 | 23500 | 20 |
| 388 | 20240320 | 133000 | 4346557950 | 23500 | 23500 | 23500 | 23500 | 263 |
| 389 | 20240320 | 132900 | 4340377450 | 23500 | 23450 | 23500 | 23450 | 513 |
| 390 | 20240320 | 132800 | 4328334850 | 23450 | 23450 | 23450 | 23450 | 2 |
| 391 | 20240320 | 132700 | 4328287950 | 23500 | 23450 | 23500 | 23450 | 202 |
| 392 | 20240320 | 132600 | 4323541000 | 23450 | 23450 | 23450 | 23450 | 50 |
| 393 | 20240320 | 132500 | 4322368500 | 23450 | 23450 | 23450 | 23450 | 102 |
| 394 | 20240320 | 132400 | 4319976600 | 23500 | 23500 | 23500 | 23500 | 44 |
| 395 | 20240320 | 132300 | 4318942600 | 23450 | 23450 | 23450 | 23400 | 1011 |
| 396 | 20240320 | 132200 | 4295235750 | 23500 | 23500 | 23500 | 23450 | 1728 |
| 397 | 20240320 | 132100 | 4254709350 | 23450 | 23500 | 23500 | 23450 | 247 |
| 398 | 20240320 | 132000 | 4248915000 | 23500 | 23450 | 23500 | 23450 | 113 |
| 399 | 20240320 | 131900 | 4246264650 | 23450 | 23550 | 23550 | 23400 | 11884 |
| 400 | 20240320 | 131800 | 3967555800 | 23600 | 23600 | 23600 | 23550 | 32 |
| 401 | 20240320 | 131700 | 3966801300 | 23600 | 23600 | 23600 | 23600 | 79 |
| 402 | 20240320 | 131600 | 3964936900 | 23650 | 23600 | 23650 | 23600 | 2 |
| 403 | 20240320 | 131500 | 3964889650 | 23600 | 23600 | 23650 | 23600 | 5 |
| 404 | 20240320 | 131400 | 3964771600 | 23500 | 23600 | 23600 | 23500 | 2296 |
| 405 | 20240320 | 131300 | 3910747400 | 23600 | 23600 | 23600 | 23600 | 301 |
| 406 | 20240320 | 131200 | 3903643800 | 23600 | 23600 | 23600 | 23600 | 99 |
| 407 | 20240320 | 131100 | 3901307400 | 23600 | 23550 | 23600 | 23550 | 1144 |
| 408 | 20240320 | 131000 | 3874312850 | 23550 | 23600 | 23600 | 23550 | 17 |
| 409 | 20240320 | 130900 | 3873912250 | 23600 | 23550 | 23600 | 23550 | 21 |
| 410 | 20240320 | 130800 | 3873417200 | 23550 | 23550 | 23550 | 23550 | 1214 |
| 411 | 20240320 | 130700 | 3844827500 | 23550 | 23550 | 23600 | 23550 | 2669 |
| 412 | 20240320 | 130600 | 3781968750 | 23600 | 23600 | 23600 | 23600 | 74 |
| 413 | 20240320 | 130500 | 3780222350 | 23600 | 23600 | 23600 | 23600 | 63 |
| 414 | 20240320 | 130400 | 3778735550 | 23600 | 23600 | 23600 | 23550 | 319 |
| 415 | 20240320 | 130300 | 3771207200 | 23600 | 23600 | 23650 | 23600 | 246 |
| 416 | 20240320 | 130200 | 3765401550 | 23650 | 23600 | 23650 | 23600 | 72 |
| 417 | 20240320 | 130100 | 3763702300 | 23600 | 23650 | 23650 | 23600 | 302 |
| 418 | 20240320 | 130000 | 3756575050 | 23600 | 23650 | 23650 | 23600 | 6 |
| 419 | 20240320 | 125900 | 3756433200 | 23650 | 23650 | 23650 | 23650 | 3 |
| 420 | 20240320 | 125800 | 3756362250 | 23650 | 23600 | 23650 | 23600 | 347 |
| 421 | 20240320 | 125700 | 3748172700 | 23600 | 23600 | 23650 | 23600 | 22 |
| 422 | 20240320 | 125600 | 3747652500 | 23650 | 23650 | 23650 | 23600 | 27 |
| 423 | 20240320 | 125500 | 3747014450 | 23650 | 23650 | 23650 | 23650 | 13 |
| 424 | 20240320 | 125400 | 3746707000 | 23650 | 23600 | 23650 | 23600 | 26 |
| 425 | 20240320 | 125300 | 3746092600 | 23650 | 23600 | 23650 | 23600 | 52 |
| 426 | 20240320 | 125200 | 3744865300 | 23600 | 23650 | 23650 | 23600 | 302 |
| 427 | 20240320 | 125100 | 3737737950 | 23600 | 23600 | 23600 | 23600 | 51 |
| 428 | 20240320 | 125000 | 3736534350 | 23650 | 23600 | 23650 | 23600 | 527 |
| 429 | 20240320 | 124900 | 3724092050 | 23600 | 23600 | 23600 | 23600 | 400 |
| 430 | 20240320 | 124800 | 3714652050 | 23600 | 23650 | 23650 | 23600 | 51 |
| 431 | 20240320 | 124700 | 3713445950 | 23600 | 23650 | 23650 | 23600 | 402 |
| 432 | 20240320 | 124600 | 3703938750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 433 | 20240320 | 124500 | 3703938750 | 23600 | 23650 | 23650 | 23600 | 24 |
| 434 | 20240320 | 124400 | 3703372300 | 23600 | 23600 | 23650 | 23600 | 76 |
| 435 | 20240320 | 124300 | 3701576450 | 23650 | 23600 | 23650 | 23600 | 45 |
| 436 | 20240320 | 124200 | 3700514350 | 23600 | 23600 | 23600 | 23550 | 506 |
| 437 | 20240320 | 124100 | 3688575200 | 23550 | 23600 | 23600 | 23550 | 1475 |
| 438 | 20240320 | 124000 | 3653775400 | 23650 | 23650 | 23650 | 23650 | 3 |
| 439 | 20240320 | 123900 | 3653704450 | 23650 | 23600 | 23650 | 23600 | 162 |
| 440 | 20240320 | 123800 | 3649876150 | 23600 | 23600 | 23600 | 23600 | 51 |
| 441 | 20240320 | 123700 | 3648672550 | 23600 | 23650 | 23650 | 23600 | 220 |
| 442 | 20240320 | 123600 | 3643480450 | 23650 | 23600 | 23650 | 23600 | 101 |
| 443 | 20240320 | 123500 | 3641091850 | 23600 | 23600 | 23600 | 23600 | 25 |
| 444 | 20240320 | 123400 | 3640501850 | 23600 | 23600 | 23600 | 23600 | 8 |
| 445 | 20240320 | 123300 | 3640313050 | 23600 | 23600 | 23600 | 23600 | 21 |
| 446 | 20240320 | 123200 | 3639817450 | 23600 | 23600 | 23600 | 23600 | 53 |
| 447 | 20240320 | 123100 | 3638566650 | 23600 | 23600 | 23600 | 23600 | 11 |
| 448 | 20240320 | 123000 | 3638307050 | 23600 | 23650 | 23650 | 23600 | 106 |
| 449 | 20240320 | 122900 | 3635805300 | 23600 | 23600 | 23650 | 23600 | 1360 |
| 450 | 20240320 | 122800 | 3603709250 | 23650 | 23650 | 23650 | 23650 | 7 |
| 451 | 20240320 | 122700 | 3603543700 | 23650 | 23600 | 23650 | 23600 | 30 |
| 452 | 20240320 | 122600 | 3602835550 | 23600 | 23650 | 23650 | 23600 | 9 |
| 453 | 20240320 | 122500 | 3602622900 | 23650 | 23650 | 23650 | 23650 | 2 |
| 454 | 20240320 | 122400 | 3602575600 | 23600 | 23650 | 23700 | 23600 | 217 |
| 455 | 20240320 | 122300 | 3597442800 | 23700 | 23700 | 23700 | 23700 | 100 |
| 456 | 20240320 | 122200 | 3595072800 | 23700 | 23650 | 23700 | 23650 | 24 |
| 457 | 20240320 | 122100 | 3594504100 | 23700 | 23700 | 23700 | 23700 | 2 |
| 458 | 20240320 | 122000 | 3594456700 | 23700 | 23700 | 23700 | 23650 | 90 |
| 459 | 20240320 | 121900 | 3592323800 | 23700 | 23650 | 23700 | 23650 | 55 |
| 460 | 20240320 | 121800 | 3591020350 | 23700 | 23700 | 23700 | 23650 | 3 |
| 461 | 20240320 | 121700 | 3590949300 | 23650 | 23700 | 23700 | 23650 | 10 |
| 462 | 20240320 | 121600 | 3590712350 | 23700 | 23700 | 23700 | 23650 | 42 |
| 463 | 20240320 | 121500 | 3589717000 | 23750 | 23700 | 23750 | 23700 | 41 |
| 464 | 20240320 | 121400 | 3588744350 | 23700 | 23650 | 23700 | 23650 | 20 |
| 465 | 20240320 | 121300 | 3588270800 | 23650 | 23650 | 23650 | 23650 | 57 |
| 466 | 20240320 | 121200 | 3586922750 | 23650 | 23600 | 23650 | 23600 | 27 |
| 467 | 20240320 | 121100 | 3586285450 | 23600 | 23600 | 23600 | 23600 | 133 |
| 468 | 20240320 | 121000 | 3583146650 | 23600 | 23750 | 23750 | 23600 | 2928 |
| 469 | 20240320 | 120900 | 3513936550 | 23750 | 23750 | 23750 | 23750 | 508 |
| 470 | 20240320 | 120800 | 3501871550 | 23750 | 23750 | 23750 | 23750 | 43 |
| 471 | 20240320 | 120700 | 3500850300 | 23750 | 23750 | 23750 | 23750 | 30 |
| 472 | 20240320 | 120600 | 3500137800 | 23750 | 23800 | 23800 | 23750 | 429 |
| 473 | 20240320 | 120500 | 3489931800 | 23800 | 23750 | 23800 | 23750 | 375 |
| 474 | 20240320 | 120400 | 3481023350 | 23750 | 23800 | 23800 | 23750 | 91 |
| 475 | 20240320 | 120300 | 3478861600 | 23750 | 23800 | 23800 | 23750 | 409 |
| 476 | 20240320 | 120200 | 3469147400 | 23800 | 23750 | 23800 | 23750 | 108 |
| 477 | 20240320 | 120100 | 3466577050 | 23750 | 23750 | 23750 | 23750 | 263 |
| 478 | 20240320 | 120000 | 3460330800 | 23750 | 23750 | 23750 | 23750 | 480 |
| 479 | 20240320 | 115900 | 3448930800 | 23750 | 23750 | 23750 | 23700 | 336 |
| 480 | 20240320 | 115800 | 3440952900 | 23750 | 23750 | 23750 | 23750 | 79 |
| 481 | 20240320 | 115700 | 3439076650 | 23700 | 23750 | 23750 | 23700 | 76 |
| 482 | 20240320 | 115600 | 3437273450 | 23700 | 23700 | 23750 | 23700 | 43 |
| 483 | 20240320 | 115500 | 3436253750 | 23700 | 23700 | 23700 | 23700 | 222 |
| 484 | 20240320 | 115400 | 3430992350 | 23700 | 23750 | 23750 | 23700 | 75 |
| 485 | 20240320 | 115300 | 3429211150 | 23750 | 23750 | 23750 | 23750 | 95 |
| 486 | 20240320 | 115200 | 3426954900 | 23750 | 23750 | 23750 | 23750 | 41 |
| 487 | 20240320 | 115100 | 3425981150 | 23750 | 23700 | 23750 | 23700 | 29 |
| 488 | 20240320 | 115000 | 3425292500 | 23700 | 23700 | 23700 | 23700 | 102 |
| 489 | 20240320 | 114900 | 3422875100 | 23700 | 23700 | 23750 | 23700 | 291 |
| 490 | 20240320 | 114800 | 3415977000 | 23700 | 23700 | 23700 | 23700 | 1 |
| 491 | 20240320 | 114700 | 3415953300 | 23750 | 23750 | 23750 | 23750 | 720 |
| 492 | 20240320 | 114600 | 3398853300 | 23700 | 23650 | 23700 | 23650 | 937 |
| 493 | 20240320 | 114500 | 3376646750 | 23650 | 23650 | 23700 | 23650 | 346 |
| 494 | 20240320 | 114400 | 3368462400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 495 | 20240320 | 114300 | 3368462400 | 23650 | 23700 | 23700 | 23650 | 30 |
| 496 | 20240320 | 114200 | 3367751450 | 23700 | 23600 | 23700 | 23600 | 674 |
| 497 | 20240320 | 114100 | 3351815100 | 23600 | 23600 | 23600 | 23600 | 1 |
| 498 | 20240320 | 114000 | 3351791500 | 23600 | 23600 | 23600 | 23600 | 5 |
| 499 | 20240320 | 113900 | 3351673500 | 23600 | 23600 | 23600 | 23600 | 50 |
| 500 | 20240320 | 113800 | 3350493500 | 23600 | 23550 | 23600 | 23550 | 5461 |
| 501 | 20240320 | 113700 | 3221625050 | 23550 | 23500 | 23550 | 23500 | 134 |
| 502 | 20240320 | 113600 | 3218469400 | 23500 | 23500 | 23500 | 23500 | 71 |
| 503 | 20240320 | 113500 | 3216800900 | 23500 | 23550 | 23550 | 23500 | 211 |
| 504 | 20240320 | 113400 | 3211841150 | 23500 | 23500 | 23500 | 23500 | 506 |
| 505 | 20240320 | 113300 | 3199950150 | 23450 | 23500 | 23500 | 23450 | 472 |
| 506 | 20240320 | 113200 | 3188880000 | 23500 | 23450 | 23500 | 23450 | 566 |
| 507 | 20240320 | 113100 | 3175589250 | 23450 | 23450 | 23500 | 23450 | 376 |
| 508 | 20240320 | 113000 | 3166766600 | 23450 | 23450 | 23500 | 23450 | 645 |
| 509 | 20240320 | 112900 | 3151639600 | 23450 | 23500 | 23500 | 23450 | 402 |
| 510 | 20240320 | 112800 | 3142210700 | 23500 | 23500 | 23500 | 23500 | 68 |
| 511 | 20240320 | 112700 | 3140612700 | 23450 | 23500 | 23500 | 23450 | 552 |
| 512 | 20240320 | 112600 | 3127643300 | 23500 | 23450 | 23550 | 23400 | 996 |
| 513 | 20240320 | 112500 | 3104264050 | 23450 | 23500 | 23500 | 23450 | 3236 |
| 514 | 20240320 | 112400 | 3028375250 | 23500 | 23450 | 23500 | 23450 | 95 |
| 515 | 20240320 | 112300 | 3026143100 | 23450 | 23550 | 23550 | 23450 | 9322 |
| 516 | 20240320 | 112200 | 2807090250 | 23550 | 23550 | 23550 | 23550 | 788 |
| 517 | 20240320 | 112100 | 2788532850 | 23550 | 23550 | 23550 | 23550 | 370 |
| 518 | 20240320 | 112000 | 2779819350 | 23550 | 23600 | 23600 | 23550 | 3094 |
| 519 | 20240320 | 111900 | 2706934250 | 23600 | 23600 | 23600 | 23600 | 1283 |
| 520 | 20240320 | 111800 | 2676655450 | 23600 | 23650 | 23650 | 23600 | 1149 |
| 521 | 20240320 | 111700 | 2649537650 | 23650 | 23600 | 23650 | 23600 | 603 |
| 522 | 20240320 | 111600 | 2635301700 | 23600 | 23650 | 23650 | 23600 | 63 |
| 523 | 20240320 | 111500 | 2633811800 | 23650 | 23700 | 23700 | 23650 | 653 |
| 524 | 20240320 | 111400 | 2618367450 | 23700 | 23650 | 23700 | 23650 | 53 |
| 525 | 20240320 | 111300 | 2617113950 | 23650 | 23650 | 23650 | 23650 | 109 |
| 526 | 20240320 | 111200 | 2614536100 | 23650 | 23700 | 23700 | 23650 | 29 |
| 527 | 20240320 | 111100 | 2613848900 | 23700 | 23650 | 23700 | 23650 | 382 |
| 528 | 20240320 | 111000 | 2604814100 | 23600 | 23650 | 23650 | 23600 | 1855 |
| 529 | 20240320 | 110900 | 2561034750 | 23600 | 23600 | 23650 | 23600 | 119 |
| 530 | 20240320 | 110800 | 2558225300 | 23600 | 23600 | 23600 | 23600 | 43 |
| 531 | 20240320 | 110700 | 2557210500 | 23600 | 23600 | 23600 | 23600 | 5 |
| 532 | 20240320 | 110600 | 2557092500 | 23600 | 23600 | 23650 | 23600 | 172 |
| 533 | 20240320 | 110500 | 2553033250 | 23600 | 23600 | 23600 | 23600 | 622 |
| 534 | 20240320 | 110400 | 2538354050 | 23600 | 23600 | 23650 | 23600 | 317 |
| 535 | 20240320 | 110300 | 2530872100 | 23600 | 23600 | 23600 | 23600 | 20 |
| 536 | 20240320 | 110200 | 2530400100 | 23550 | 23600 | 23600 | 23550 | 1069 |
| 537 | 20240320 | 110100 | 2505171750 | 23600 | 23600 | 23600 | 23600 | 2854 |
| 538 | 20240320 | 110000 | 2437817350 | 23600 | 23650 | 23650 | 23600 | 199 |
| 539 | 20240320 | 105900 | 2433118550 | 23650 | 23600 | 23650 | 23600 | 202 |
| 540 | 20240320 | 105800 | 2428350250 | 23600 | 23650 | 23650 | 23600 | 73 |
| 541 | 20240320 | 105700 | 2426624950 | 23650 | 23650 | 23650 | 23650 | 345 |
| 542 | 20240320 | 105600 | 2418465700 | 23650 | 23650 | 23700 | 23650 | 301 |
| 543 | 20240320 | 105500 | 2411341150 | 23650 | 23650 | 23650 | 23650 | 2 |
| 544 | 20240320 | 105400 | 2411293850 | 23650 | 23700 | 23700 | 23600 | 349 |
| 545 | 20240320 | 105300 | 2403038250 | 23650 | 23700 | 23700 | 23650 | 86 |
| 546 | 20240320 | 105200 | 2401002550 | 23700 | 23650 | 23700 | 23650 | 98 |
| 547 | 20240320 | 105100 | 2398684150 | 23650 | 23650 | 23650 | 23650 | 318 |
| 548 | 20240320 | 105000 | 2391163450 | 23650 | 23650 | 23650 | 23650 | 965 |
| 549 | 20240320 | 104900 | 2368341200 | 23650 | 23700 | 23700 | 23650 | 535 |
| 550 | 20240320 | 104800 | 2355663550 | 23700 | 23700 | 23700 | 23700 | 222 |
| 551 | 20240320 | 104700 | 2350402150 | 23700 | 23650 | 23700 | 23650 | 34 |
| 552 | 20240320 | 104600 | 2349597350 | 23650 | 23700 | 23700 | 23650 | 244 |
| 553 | 20240320 | 104500 | 2343824600 | 23700 | 23700 | 23700 | 23700 | 118 |
| 554 | 20240320 | 104400 | 2341028000 | 23700 | 23750 | 23750 | 23700 | 20 |
| 555 | 20240320 | 104300 | 2340553100 | 23750 | 23750 | 23750 | 23700 | 59 |
| 556 | 20240320 | 104200 | 2339151950 | 23750 | 23650 | 23750 | 23600 | 724 |
| 557 | 20240320 | 104100 | 2322005550 | 23650 | 23650 | 23650 | 23650 | 95 |
| 558 | 20240320 | 104000 | 2319758800 | 23650 | 23650 | 23700 | 23650 | 41 |
| 559 | 20240320 | 103900 | 2318788600 | 23650 | 23650 | 23700 | 23650 | 277 |
| 560 | 20240320 | 103800 | 2312236250 | 23700 | 23700 | 23700 | 23650 | 88 |
| 561 | 20240320 | 103700 | 2310153650 | 23700 | 23650 | 23700 | 23650 | 1247 |
| 562 | 20240320 | 103600 | 2280625050 | 23650 | 23600 | 23650 | 23600 | 511 |
| 563 | 20240320 | 103500 | 2268565400 | 23600 | 23650 | 23650 | 23600 | 789 |
| 564 | 20240320 | 103400 | 2249941600 | 23650 | 23700 | 23700 | 23650 | 3 |
| 565 | 20240320 | 103300 | 2249870600 | 23650 | 23700 | 23700 | 23650 | 416 |
| 566 | 20240320 | 103200 | 2240030800 | 23700 | 23700 | 23700 | 23700 | 46 |
| 567 | 20240320 | 103100 | 2238940600 | 23700 | 23650 | 23700 | 23650 | 205 |
| 568 | 20240320 | 103000 | 2234084150 | 23650 | 23600 | 23650 | 23600 | 621 |
| 569 | 20240320 | 102900 | 2219402600 | 23600 | 23650 | 23650 | 23600 | 1059 |
| 570 | 20240320 | 102800 | 2194408600 | 23650 | 23650 | 23650 | 23600 | 938 |
| 571 | 20240320 | 102700 | 2172228450 | 23650 | 23650 | 23650 | 23650 | 180 |
| 572 | 20240320 | 102600 | 2167971450 | 23650 | 23650 | 23650 | 23600 | 1212 |
| 573 | 20240320 | 102500 | 2139313750 | 23650 | 23600 | 23650 | 23600 | 265 |
| 574 | 20240320 | 102400 | 2133056900 | 23600 | 23600 | 23650 | 23600 | 263 |
| 575 | 20240320 | 102300 | 2126849550 | 23600 | 23600 | 23650 | 23550 | 1369 |
| 576 | 20240320 | 102200 | 2094550050 | 23600 | 23550 | 23600 | 23550 | 60 |
| 577 | 20240320 | 102100 | 2093135350 | 23550 | 23650 | 23700 | 23550 | 4763 |
| 578 | 20240320 | 102000 | 1980685600 | 23650 | 23650 | 23650 | 23650 | 200 |
| 579 | 20240320 | 101900 | 1975955600 | 23700 | 23700 | 23700 | 23650 | 150 |
| 580 | 20240320 | 101800 | 1972405600 | 23700 | 23750 | 23750 | 23700 | 22 |
| 581 | 20240320 | 101700 | 1971884100 | 23700 | 23750 | 23750 | 23700 | 268 |
| 582 | 20240320 | 101600 | 1965530950 | 23700 | 23700 | 23700 | 23700 | 6 |
| 583 | 20240320 | 101500 | 1965388750 | 23800 | 23800 | 23800 | 23800 | 17 |
| 584 | 20240320 | 101400 | 1964984150 | 23850 | 23650 | 23850 | 23650 | 1244 |
| 585 | 20240320 | 101300 | 1935557650 | 23650 | 23700 | 23700 | 23650 | 1011 |
| 586 | 20240320 | 101200 | 1911626000 | 23650 | 23700 | 23750 | 23650 | 889 |
| 587 | 20240320 | 101100 | 1890594200 | 23850 | 23700 | 23850 | 23700 | 135 |
| 588 | 20240320 | 101000 | 1887379450 | 23700 | 23700 | 23700 | 23650 | 1263 |
| 589 | 20240320 | 100900 | 1857492950 | 23700 | 23700 | 23850 | 23700 | 861 |
| 590 | 20240320 | 100800 | 1837039850 | 23700 | 23650 | 23750 | 23650 | 1086 |
| 591 | 20240320 | 100700 | 1811251000 | 23650 | 23750 | 23750 | 23650 | 579 |
| 592 | 20240320 | 100600 | 1797556850 | 23750 | 23750 | 23750 | 23750 | 23 |
| 593 | 20240320 | 100500 | 1797010600 | 23750 | 23700 | 23750 | 23650 | 1884 |
| 594 | 20240320 | 100400 | 1752332250 | 23700 | 23650 | 23700 | 23650 | 611 |
| 595 | 20240320 | 100300 | 1737881550 | 23700 | 23650 | 23700 | 23650 | 92 |
| 596 | 20240320 | 100200 | 1735704200 | 23650 | 23650 | 23700 | 23650 | 1151 |
| 597 | 20240320 | 100100 | 1708482200 | 23650 | 23700 | 23750 | 23650 | 1534 |
| 598 | 20240320 | 100000 | 1672144600 | 23650 | 23600 | 23650 | 23600 | 848 |
| 599 | 20240320 | 095900 | 1652124550 | 23600 | 23600 | 23650 | 23600 | 1090 |
| 600 | 20240320 | 095800 | 1626374850 | 23650 | 23650 | 23700 | 23600 | 1162 |
| 601 | 20240320 | 095700 | 1598898600 | 23600 | 23600 | 23650 | 23550 | 895 |
| 602 | 20240320 | 095600 | 1577791300 | 23600 | 23650 | 23650 | 23550 | 2277 |
| 603 | 20240320 | 095500 | 1524061450 | 23700 | 23700 | 23700 | 23650 | 3523 |
| 604 | 20240320 | 095400 | 1440715200 | 23750 | 23700 | 23750 | 23700 | 1168 |
| 605 | 20240320 | 095300 | 1413027550 | 23700 | 23750 | 23750 | 23650 | 5590 |
| 606 | 20240320 | 095200 | 1280583650 | 23750 | 23800 | 23800 | 23700 | 1797 |
| 607 | 20240320 | 095100 | 1237910950 | 23800 | 23850 | 23850 | 23800 | 2184 |
| 608 | 20240320 | 095000 | 1185930950 | 23900 | 23850 | 23900 | 23850 | 30 |
| 609 | 20240320 | 094900 | 1185215400 | 23800 | 23850 | 23900 | 23800 | 16 |
| 610 | 20240320 | 094800 | 1184833400 | 23800 | 23800 | 23800 | 23800 | 90 |
| 611 | 20240320 | 094700 | 1182691400 | 23800 | 23900 | 23900 | 23800 | 3543 |
| 612 | 20240320 | 094600 | 1098259500 | 23900 | 23950 | 23950 | 23850 | 893 |
| 613 | 20240320 | 094500 | 1076908900 | 23950 | 23950 | 24000 | 23950 | 116 |
| 614 | 20240320 | 094400 | 1074130200 | 23950 | 23950 | 23950 | 23950 | 446 |
| 615 | 20240320 | 094300 | 1063448500 | 23950 | 24000 | 24000 | 23950 | 3135 |
| 616 | 20240320 | 094200 | 988333400 | 24000 | 24100 | 24100 | 24000 | 1690 |
| 617 | 20240320 | 094100 | 947682250 | 24100 | 24050 | 24100 | 24050 | 704 |
| 618 | 20240320 | 094000 | 930720850 | 24050 | 24050 | 24100 | 24050 | 110 |
| 619 | 20240320 | 093900 | 928069950 | 24100 | 24100 | 24100 | 24100 | 480 |
| 620 | 20240320 | 093800 | 916501950 | 24100 | 24100 | 24100 | 24100 | 70 |
| 621 | 20240320 | 093700 | 914814950 | 24050 | 24100 | 24100 | 24000 | 610 |
| 622 | 20240320 | 093600 | 900121650 | 24100 | 24050 | 24100 | 24050 | 1498 |
| 623 | 20240320 | 093500 | 864040750 | 24050 | 24050 | 24050 | 24000 | 528 |
| 624 | 20240320 | 093400 | 851342400 | 24050 | 24050 | 24050 | 24050 | 92 |
| 625 | 20240320 | 093300 | 849129800 | 24100 | 24050 | 24100 | 24050 | 214 |
| 626 | 20240320 | 093200 | 843979950 | 24050 | 24050 | 24050 | 24050 | 301 |
| 627 | 20240320 | 093100 | 836740900 | 24050 | 24050 | 24050 | 24000 | 300 |
| 628 | 20240320 | 093000 | 829528400 | 24100 | 24150 | 24150 | 24100 | 470 |
| 629 | 20240320 | 092900 | 818192750 | 24100 | 24050 | 24100 | 24000 | 1404 |
| 630 | 20240320 | 092800 | 784378800 | 24050 | 24000 | 24050 | 23950 | 3051 |
| 631 | 20240320 | 092700 | 711111000 | 23950 | 23950 | 23950 | 23950 | 285 |
| 632 | 20240320 | 092600 | 704285250 | 23950 | 23950 | 23950 | 23950 | 932 |
| 633 | 20240320 | 092500 | 681963850 | 23950 | 23950 | 24000 | 23950 | 653 |
| 634 | 20240320 | 092400 | 666306350 | 23950 | 23950 | 24000 | 23950 | 393 |
| 635 | 20240320 | 092300 | 656893150 | 24000 | 24000 | 24050 | 23900 | 4594 |
| 636 | 20240320 | 092200 | 546870400 | 24000 | 23900 | 24000 | 23900 | 1217 |
| 637 | 20240320 | 092100 | 517681000 | 23900 | 23900 | 23900 | 23900 | 684 |
| 638 | 20240320 | 092000 | 501333400 | 23900 | 23900 | 23900 | 23850 | 219 |
| 639 | 20240320 | 091900 | 496105150 | 23850 | 23900 | 23900 | 23850 | 306 |
| 640 | 20240320 | 091800 | 488802150 | 23900 | 23750 | 23900 | 23750 | 1348 |
| 641 | 20240320 | 091700 | 456668550 | 23750 | 23650 | 23800 | 23650 | 1005 |
| 642 | 20240320 | 091600 | 432834050 | 23700 | 23700 | 23750 | 23650 | 2713 |
| 643 | 20240320 | 091500 | 368563500 | 23750 | 23800 | 23800 | 23750 | 1775 |
| 644 | 20240320 | 091400 | 326393100 | 23800 | 23800 | 23800 | 23800 | 154 |
| 645 | 20240320 | 091300 | 322727900 | 23800 | 23800 | 23800 | 23800 | 325 |
| 646 | 20240320 | 091200 | 314992900 | 23800 | 23800 | 23800 | 23800 | 1562 |
| 647 | 20240320 | 091100 | 277817300 | 23850 | 23850 | 23900 | 23850 | 910 |
| 648 | 20240320 | 091000 | 256113750 | 23850 | 23850 | 23900 | 23800 | 526 |
| 649 | 20240320 | 090900 | 243567400 | 23900 | 23900 | 23900 | 23850 | 713 |
| 650 | 20240320 | 090800 | 226534050 | 23900 | 23800 | 23950 | 23800 | 130 |
| 651 | 20240320 | 090700 | 223439200 | 23800 | 23800 | 23800 | 23800 | 349 |
| 652 | 20240320 | 090600 | 215133000 | 23800 | 23850 | 23900 | 23800 | 916 |
| 653 | 20240320 | 090500 | 193290250 | 23850 | 23750 | 23850 | 23700 | 1061 |
| 654 | 20240320 | 090400 | 168082000 | 23750 | 23800 | 23800 | 23700 | 1866 |
| 655 | 20240320 | 090300 | 123798400 | 23800 | 23750 | 23800 | 23700 | 1874 |
| 656 | 20240320 | 090200 | 79262050 | 23750 | 23850 | 23850 | 23750 | 774 |
| 657 | 20240320 | 090100 | 60840600 | 23850 | 23850 | 23900 | 23850 | 1436 |
| 658 | 20240320 | 090000 | 26588300 | 23850 | 24000 | 24000 | 23850 | 1109 |