35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 195100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 3 | 20240319 | 195000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20240319 | 194900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20240319 | 194800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20240319 | 194700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20240319 | 194600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20240319 | 194500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20240319 | 194400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20240319 | 194300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20240319 | 194200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20240319 | 194100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20240319 | 194000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20240319 | 193900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20240319 | 193800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20240319 | 193700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20240319 | 193600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20240319 | 193500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20240319 | 193400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20240319 | 193300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20240319 | 193200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20240319 | 193100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20240319 | 193000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20240319 | 192900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20240319 | 192800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20240319 | 192700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20240319 | 192600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20240319 | 192500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20240319 | 192400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20240319 | 192300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20240319 | 192200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20240319 | 192100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 33 | 20240319 | 192000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20240319 | 191900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20240319 | 191800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20240319 | 191700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20240319 | 191600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20240319 | 191500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20240319 | 191400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20240319 | 191300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20240319 | 191200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20240319 | 191100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20240319 | 191000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20240319 | 190900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20240319 | 190800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20240319 | 190700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20240319 | 190600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20240319 | 190500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20240319 | 190400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20240319 | 190300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20240319 | 190200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20240319 | 190100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20240319 | 190000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20240319 | 185900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20240319 | 185800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20240319 | 185700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20240319 | 185600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20240319 | 185500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20240319 | 185400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20240319 | 185300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20240319 | 185200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20240319 | 185100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 63 | 20240319 | 185000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20240319 | 184900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20240319 | 184800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20240319 | 184700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20240319 | 184600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20240319 | 184500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20240319 | 184400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20240319 | 184300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20240319 | 184200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20240319 | 184100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20240319 | 184000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20240319 | 183900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20240319 | 183800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20240319 | 183700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20240319 | 183600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20240319 | 183500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20240319 | 183400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20240319 | 183300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20240319 | 183200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20240319 | 183100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20240319 | 183000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20240319 | 182900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20240319 | 182800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20240319 | 182700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20240319 | 182600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20240319 | 182500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20240319 | 182400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20240319 | 182300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20240319 | 182200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20240319 | 182100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 93 | 20240319 | 182000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20240319 | 181900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20240319 | 181800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20240319 | 181700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20240319 | 181600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20240319 | 181500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20240319 | 181400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20240319 | 181300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20240319 | 181200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20240319 | 181100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20240319 | 181000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20240319 | 180900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20240319 | 180800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20240319 | 180700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20240319 | 180600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20240319 | 180500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20240319 | 180400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20240319 | 180300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20240319 | 180200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20240319 | 180100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20240319 | 180000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20240319 | 175900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20240319 | 175800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20240319 | 175700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20240319 | 175600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20240319 | 175500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20240319 | 175400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20240319 | 175300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20240319 | 175200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20240319 | 175100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 123 | 20240319 | 175000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20240319 | 174900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20240319 | 174800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20240319 | 174700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20240319 | 174600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20240319 | 174500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20240319 | 174400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20240319 | 174300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20240319 | 174200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20240319 | 174100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20240319 | 174000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20240319 | 173900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20240319 | 173800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20240319 | 173700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20240319 | 173600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20240319 | 173500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20240319 | 173400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20240319 | 173300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20240319 | 173200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20240319 | 173100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20240319 | 173000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20240319 | 172900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20240319 | 172800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20240319 | 172700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20240319 | 172600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20240319 | 172500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20240319 | 172400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20240319 | 172300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20240319 | 172200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20240319 | 172100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 153 | 20240319 | 172000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20240319 | 171900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20240319 | 171800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20240319 | 171700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20240319 | 171600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20240319 | 171500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20240319 | 171400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20240319 | 171300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20240319 | 171200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20240319 | 171100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20240319 | 171000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20240319 | 170900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20240319 | 170800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20240319 | 170700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20240319 | 170600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20240319 | 170500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20240319 | 170400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20240319 | 170300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20240319 | 170200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20240319 | 170100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20240319 | 170000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20240319 | 165900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20240319 | 165800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20240319 | 165700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20240319 | 165600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20240319 | 165500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20240319 | 165400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20240319 | 165300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20240319 | 165200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20240319 | 165100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 183 | 20240319 | 165000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20240319 | 164900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20240319 | 164800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20240319 | 164700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20240319 | 164600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20240319 | 164500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20240319 | 164400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20240319 | 164300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20240319 | 164200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20240319 | 164100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20240319 | 164000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20240319 | 163900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20240319 | 163800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20240319 | 163700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20240319 | 163600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20240319 | 163500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20240319 | 163400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20240319 | 163300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20240319 | 163200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20240319 | 163100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20240319 | 163000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20240319 | 162900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20240319 | 162800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20240319 | 162700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20240319 | 162600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20240319 | 162500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20240319 | 162400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20240319 | 162300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20240319 | 162200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20240319 | 162100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 213 | 20240319 | 162000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20240319 | 161900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20240319 | 161800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20240319 | 161700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20240319 | 161600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20240319 | 161500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20240319 | 161400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20240319 | 161300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20240319 | 161200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20240319 | 161100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20240319 | 161000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20240319 | 160900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20240319 | 160800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20240319 | 160700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20240319 | 160600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20240319 | 160500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20240319 | 160400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20240319 | 160300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20240319 | 160200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20240319 | 160100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20240319 | 160000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20240319 | 155900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20240319 | 155800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20240319 | 155700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20240319 | 155600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20240319 | 155500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20240319 | 155400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20240319 | 155300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20240319 | 155200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20240319 | 155100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 243 | 20240319 | 155000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20240319 | 154900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 245 | 20240319 | 154800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20240319 | 154700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20240319 | 154600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 248 | 20240319 | 154500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 249 | 20240319 | 154400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 250 | 20240319 | 154300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 251 | 20240319 | 154200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 252 | 20240319 | 154100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 253 | 20240319 | 154000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 254 | 20240319 | 153900 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 255 | 20240319 | 153800 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 256 | 20240319 | 153700 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 257 | 20240319 | 153600 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 258 | 20240319 | 153500 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 259 | 20240319 | 153400 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 260 | 20240319 | 153300 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 261 | 20240319 | 153200 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 262 | 20240319 | 153100 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 263 | 20240319 | 153000 | 5120215850 | 20600 | 20600 | 20600 | 20600 | 3687 |
| 264 | 20240319 | 152900 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 265 | 20240319 | 152800 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 266 | 20240319 | 152700 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 267 | 20240319 | 152600 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 268 | 20240319 | 152500 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 269 | 20240319 | 152400 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 270 | 20240319 | 152300 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 271 | 20240319 | 152200 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 272 | 20240319 | 152100 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 273 | 20240319 | 152000 | 5044263650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 274 | 20240319 | 151900 | 5044263650 | 20550 | 20600 | 20600 | 20500 | 1008 |
| 275 | 20240319 | 151800 | 5023588450 | 20500 | 20500 | 20600 | 20500 | 1342 |
| 276 | 20240319 | 151700 | 4996065950 | 20500 | 20450 | 20550 | 20450 | 1326 |
| 277 | 20240319 | 151600 | 4968842950 | 20450 | 20500 | 20500 | 20450 | 907 |
| 278 | 20240319 | 151500 | 4950255300 | 20500 | 20500 | 20550 | 20500 | 204 |
| 279 | 20240319 | 151400 | 4946070900 | 20450 | 20450 | 20500 | 20450 | 161 |
| 280 | 20240319 | 151300 | 4942778200 | 20450 | 20500 | 20500 | 20450 | 622 |
| 281 | 20240319 | 151200 | 4930027250 | 20500 | 20550 | 20550 | 20450 | 226 |
| 282 | 20240319 | 151100 | 4925395200 | 20550 | 20550 | 20550 | 20500 | 899 |
| 283 | 20240319 | 151000 | 4906965150 | 20500 | 20500 | 20500 | 20450 | 363 |
| 284 | 20240319 | 150900 | 4899528400 | 20500 | 20500 | 20500 | 20500 | 300 |
| 285 | 20240319 | 150800 | 4893378400 | 20500 | 20550 | 20550 | 20500 | 582 |
| 286 | 20240319 | 150700 | 4881423100 | 20550 | 20600 | 20600 | 20550 | 478 |
| 287 | 20240319 | 150600 | 4871598900 | 20550 | 20550 | 20550 | 20550 | 644 |
| 288 | 20240319 | 150500 | 4858364700 | 20600 | 20550 | 20600 | 20550 | 58 |
| 289 | 20240319 | 150400 | 4857172650 | 20550 | 20550 | 20550 | 20550 | 21 |
| 290 | 20240319 | 150300 | 4856741100 | 20600 | 20600 | 20650 | 20600 | 332 |
| 291 | 20240319 | 150200 | 4849901400 | 20650 | 20600 | 20650 | 20550 | 1267 |
| 292 | 20240319 | 150100 | 4823786900 | 20600 | 20600 | 20600 | 20600 | 631 |
| 293 | 20240319 | 150000 | 4810788300 | 20600 | 20650 | 20650 | 20600 | 328 |
| 294 | 20240319 | 145900 | 4804031300 | 20650 | 20600 | 20650 | 20600 | 485 |
| 295 | 20240319 | 145800 | 4794023300 | 20600 | 20550 | 20600 | 20550 | 263 |
| 296 | 20240319 | 145700 | 4788607850 | 20550 | 20600 | 20600 | 20550 | 203 |
| 297 | 20240319 | 145600 | 4784426200 | 20600 | 20650 | 20650 | 20600 | 207 |
| 298 | 20240319 | 145500 | 4780157500 | 20600 | 20500 | 20600 | 20500 | 1213 |
| 299 | 20240319 | 145400 | 4755274600 | 20500 | 20500 | 20500 | 20450 | 37 |
| 300 | 20240319 | 145300 | 4754517850 | 20500 | 20500 | 20500 | 20500 | 4 |
| 301 | 20240319 | 145200 | 4754435850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 302 | 20240319 | 145100 | 4754435850 | 20500 | 20400 | 20500 | 20400 | 18 |
| 303 | 20240319 | 145000 | 4754068550 | 20400 | 20450 | 20500 | 20400 | 151 |
| 304 | 20240319 | 144900 | 4750986900 | 20400 | 20400 | 20400 | 20400 | 110 |
| 305 | 20240319 | 144800 | 4748742900 | 20400 | 20450 | 20450 | 20400 | 302 |
| 306 | 20240319 | 144700 | 4742580250 | 20400 | 20450 | 20450 | 20400 | 1208 |
| 307 | 20240319 | 144600 | 4717932350 | 20450 | 20450 | 20450 | 20450 | 156 |
| 308 | 20240319 | 144500 | 4714742150 | 20450 | 20450 | 20450 | 20450 | 0 |
| 309 | 20240319 | 144400 | 4714742150 | 20450 | 20500 | 20500 | 20450 | 633 |
| 310 | 20240319 | 144300 | 4701783800 | 20500 | 20450 | 20500 | 20450 | 170 |
| 311 | 20240319 | 144200 | 4698300250 | 20450 | 20450 | 20450 | 20450 | 57 |
| 312 | 20240319 | 144100 | 4697134600 | 20450 | 20450 | 20450 | 20450 | 100 |
| 313 | 20240319 | 144000 | 4695089600 | 20450 | 20550 | 20550 | 20450 | 3809 |
| 314 | 20240319 | 143900 | 4617104550 | 20600 | 20550 | 20600 | 20550 | 294 |
| 315 | 20240319 | 143800 | 4611060100 | 20550 | 20600 | 20600 | 20550 | 345 |
| 316 | 20240319 | 143700 | 4603968100 | 20650 | 20600 | 20650 | 20550 | 342 |
| 317 | 20240319 | 143600 | 4596917750 | 20600 | 20550 | 20600 | 20550 | 109 |
| 318 | 20240319 | 143500 | 4594677400 | 20600 | 20550 | 20600 | 20550 | 88 |
| 319 | 20240319 | 143400 | 4592868250 | 20500 | 20500 | 20500 | 20500 | 41 |
| 320 | 20240319 | 143300 | 4592027750 | 20500 | 20550 | 20550 | 20450 | 657 |
| 321 | 20240319 | 143200 | 4578567550 | 20550 | 20500 | 20600 | 20500 | 87 |
| 322 | 20240319 | 143100 | 4576783050 | 20500 | 20500 | 20500 | 20500 | 79 |
| 323 | 20240319 | 143000 | 4575163550 | 20550 | 20550 | 20550 | 20550 | 4 |
| 324 | 20240319 | 142900 | 4575081350 | 20500 | 20600 | 20600 | 20500 | 16 |
| 325 | 20240319 | 142800 | 4574753250 | 20600 | 20600 | 20600 | 20500 | 383 |
| 326 | 20240319 | 142700 | 4566864050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 327 | 20240319 | 142600 | 4566864050 | 20600 | 20500 | 20600 | 20500 | 664 |
| 328 | 20240319 | 142500 | 4553218700 | 20500 | 20500 | 20500 | 20500 | 294 |
| 329 | 20240319 | 142400 | 4547191700 | 20500 | 20400 | 20500 | 20400 | 83 |
| 330 | 20240319 | 142300 | 4545497400 | 20400 | 20400 | 20400 | 20400 | 94 |
| 331 | 20240319 | 142200 | 4543579800 | 20400 | 20450 | 20450 | 20400 | 35 |
| 332 | 20240319 | 142100 | 4542864800 | 20450 | 20500 | 20500 | 20450 | 172 |
| 333 | 20240319 | 142000 | 4539346150 | 20500 | 20500 | 20500 | 20450 | 111 |
| 334 | 20240319 | 141900 | 4537071700 | 20500 | 20500 | 20500 | 20500 | 18 |
| 335 | 20240319 | 141800 | 4536702700 | 20500 | 20450 | 20500 | 20450 | 575 |
| 336 | 20240319 | 141700 | 4524943350 | 20400 | 20400 | 20400 | 20400 | 106 |
| 337 | 20240319 | 141600 | 4522780950 | 20400 | 20350 | 20400 | 20300 | 640 |
| 338 | 20240319 | 141500 | 4509725950 | 20300 | 20350 | 20350 | 20250 | 804 |
| 339 | 20240319 | 141400 | 4493393700 | 20250 | 20450 | 20500 | 20200 | 5065 |
| 340 | 20240319 | 141300 | 4390483600 | 20450 | 20450 | 20500 | 20450 | 387 |
| 341 | 20240319 | 141200 | 4382569400 | 20450 | 20500 | 20500 | 20450 | 816 |
| 342 | 20240319 | 141100 | 4365878050 | 20500 | 20600 | 20600 | 20500 | 114 |
| 343 | 20240319 | 141000 | 4363538350 | 20550 | 20550 | 20650 | 20400 | 3667 |
| 344 | 20240319 | 140900 | 4288417450 | 20600 | 20650 | 20650 | 20550 | 459 |
| 345 | 20240319 | 140800 | 4278951700 | 20650 | 20700 | 20750 | 20600 | 1870 |
| 346 | 20240319 | 140700 | 4240387750 | 20700 | 20700 | 20700 | 20700 | 72 |
| 347 | 20240319 | 140600 | 4238897350 | 20700 | 20700 | 20700 | 20700 | 199 |
| 348 | 20240319 | 140500 | 4234778050 | 20700 | 20700 | 20700 | 20700 | 41 |
| 349 | 20240319 | 140400 | 4233929350 | 20650 | 20650 | 20650 | 20650 | 100 |
| 350 | 20240319 | 140300 | 4231864350 | 20650 | 20650 | 20650 | 20650 | 192 |
| 351 | 20240319 | 140200 | 4227899550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 352 | 20240319 | 140100 | 4227899550 | 20650 | 20650 | 20650 | 20650 | 63 |
| 353 | 20240319 | 140000 | 4226598600 | 20600 | 20600 | 20700 | 20600 | 897 |
| 354 | 20240319 | 135900 | 4208050150 | 20700 | 20700 | 20700 | 20700 | 500 |
| 355 | 20240319 | 135800 | 4197700150 | 20650 | 20650 | 20700 | 20650 | 161 |
| 356 | 20240319 | 135700 | 4194374650 | 20700 | 20700 | 20700 | 20700 | 689 |
| 357 | 20240319 | 135600 | 4180112350 | 20750 | 20750 | 20750 | 20750 | 332 |
| 358 | 20240319 | 135500 | 4173223350 | 20750 | 20750 | 20750 | 20750 | 234 |
| 359 | 20240319 | 135400 | 4168367850 | 20800 | 20750 | 20800 | 20750 | 237 |
| 360 | 20240319 | 135300 | 4163447400 | 20650 | 20750 | 20750 | 20650 | 730 |
| 361 | 20240319 | 135200 | 4148316250 | 20750 | 20700 | 20750 | 20700 | 971 |
| 362 | 20240319 | 135100 | 4128200250 | 20700 | 20750 | 20750 | 20700 | 502 |
| 363 | 20240319 | 135000 | 4117808800 | 20700 | 20750 | 20750 | 20700 | 940 |
| 364 | 20240319 | 134900 | 4098348600 | 20750 | 20700 | 20750 | 20700 | 231 |
| 365 | 20240319 | 134800 | 4093566850 | 20650 | 20650 | 20650 | 20650 | 115 |
| 366 | 20240319 | 134700 | 4091192100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 367 | 20240319 | 134600 | 4091192100 | 20600 | 20650 | 20650 | 20600 | 180 |
| 368 | 20240319 | 134500 | 4087475150 | 20600 | 20600 | 20600 | 20600 | 48 |
| 369 | 20240319 | 134400 | 4086486350 | 20600 | 20600 | 20600 | 20600 | 1 |
| 370 | 20240319 | 134300 | 4086465750 | 20600 | 20600 | 20600 | 20600 | 272 |
| 371 | 20240319 | 134200 | 4080862550 | 20550 | 20550 | 20600 | 20550 | 781 |
| 372 | 20240319 | 134100 | 4064812750 | 20550 | 20550 | 20600 | 20550 | 116 |
| 373 | 20240319 | 134000 | 4062426500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 374 | 20240319 | 133900 | 4062426500 | 20600 | 20650 | 20650 | 20600 | 656 |
| 375 | 20240319 | 133800 | 4048912650 | 20650 | 20700 | 20700 | 20650 | 93 |
| 376 | 20240319 | 133700 | 4046992000 | 20700 | 20650 | 20700 | 20650 | 9 |
| 377 | 20240319 | 133600 | 4046806100 | 20650 | 20600 | 20650 | 20600 | 504 |
| 378 | 20240319 | 133500 | 4036418900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 379 | 20240319 | 133400 | 4036418900 | 20650 | 20600 | 20650 | 20600 | 700 |
| 380 | 20240319 | 133300 | 4021988900 | 20600 | 20600 | 20650 | 20600 | 812 |
| 381 | 20240319 | 133200 | 4005246700 | 20700 | 20600 | 20700 | 20600 | 162 |
| 382 | 20240319 | 133100 | 4001906200 | 20600 | 20650 | 20650 | 20600 | 487 |
| 383 | 20240319 | 133000 | 3991866950 | 20650 | 20650 | 20650 | 20650 | 115 |
| 384 | 20240319 | 132900 | 3989492200 | 20650 | 20650 | 20700 | 20650 | 250 |
| 385 | 20240319 | 132800 | 3984329650 | 20650 | 20650 | 20650 | 20650 | 766 |
| 386 | 20240319 | 132700 | 3968511750 | 20700 | 20750 | 20750 | 20700 | 287 |
| 387 | 20240319 | 132600 | 3962557500 | 20750 | 20750 | 20750 | 20750 | 20 |
| 388 | 20240319 | 132500 | 3962142500 | 20750 | 20750 | 20750 | 20750 | 30 |
| 389 | 20240319 | 132400 | 3961520000 | 20750 | 20700 | 20750 | 20650 | 1916 |
| 390 | 20240319 | 132300 | 3921813350 | 20700 | 20750 | 20750 | 20700 | 64 |
| 391 | 20240319 | 132200 | 3920486650 | 20700 | 20700 | 20700 | 20700 | 1 |
| 392 | 20240319 | 132100 | 3920465950 | 20700 | 20800 | 20800 | 20700 | 353 |
| 393 | 20240319 | 132000 | 3913138000 | 20800 | 20800 | 20800 | 20800 | 1 |
| 394 | 20240319 | 131900 | 3913117200 | 20800 | 20800 | 20800 | 20800 | 50 |
| 395 | 20240319 | 131800 | 3912077200 | 20750 | 20700 | 20750 | 20700 | 51 |
| 396 | 20240319 | 131700 | 3911021450 | 20700 | 20700 | 20700 | 20700 | 226 |
| 397 | 20240319 | 131600 | 3906343250 | 20700 | 20650 | 20700 | 20650 | 87 |
| 398 | 20240319 | 131500 | 3904542400 | 20650 | 20650 | 20650 | 20650 | 1 |
| 399 | 20240319 | 131400 | 3904521750 | 20650 | 20650 | 20650 | 20650 | 73 |
| 400 | 20240319 | 131300 | 3903014300 | 20650 | 20650 | 20650 | 20600 | 563 |
| 401 | 20240319 | 131200 | 3891396500 | 20650 | 20650 | 20650 | 20650 | 1 |
| 402 | 20240319 | 131100 | 3891375850 | 20600 | 20650 | 20650 | 20600 | 20 |
| 403 | 20240319 | 131000 | 3890963150 | 20650 | 20650 | 20700 | 20650 | 28 |
| 404 | 20240319 | 130900 | 3890384850 | 20650 | 20650 | 20650 | 20650 | 27 |
| 405 | 20240319 | 130800 | 3889827300 | 20650 | 20700 | 20700 | 20650 | 303 |
| 406 | 20240319 | 130700 | 3883563750 | 20700 | 20650 | 20700 | 20650 | 133 |
| 407 | 20240319 | 130600 | 3880817250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 408 | 20240319 | 130500 | 3880817250 | 20700 | 20700 | 20700 | 20700 | 41 |
| 409 | 20240319 | 130400 | 3879968550 | 20700 | 20700 | 20700 | 20700 | 164 |
| 410 | 20240319 | 130300 | 3876573750 | 20700 | 20700 | 20700 | 20700 | 1193 |
| 411 | 20240319 | 130200 | 3851878650 | 20750 | 20750 | 20750 | 20750 | 196 |
| 412 | 20240319 | 130100 | 3847811650 | 20750 | 20750 | 20750 | 20750 | 41 |
| 413 | 20240319 | 130000 | 3846960900 | 20800 | 20750 | 20800 | 20750 | 91 |
| 414 | 20240319 | 125900 | 3845072600 | 20750 | 20700 | 20750 | 20700 | 95 |
| 415 | 20240319 | 125800 | 3843103500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 416 | 20240319 | 125700 | 3843103500 | 20800 | 20800 | 20800 | 20800 | 44 |
| 417 | 20240319 | 125600 | 3842188300 | 20700 | 20800 | 20800 | 20700 | 618 |
| 418 | 20240319 | 125500 | 3829391500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 419 | 20240319 | 125400 | 3829391500 | 20800 | 20800 | 20800 | 20800 | 18 |
| 420 | 20240319 | 125300 | 3829017100 | 20800 | 20700 | 20800 | 20700 | 403 |
| 421 | 20240319 | 125200 | 3820674000 | 20700 | 20700 | 20700 | 20700 | 1 |
| 422 | 20240319 | 125100 | 3820653300 | 20700 | 20800 | 20800 | 20700 | 538 |
| 423 | 20240319 | 125000 | 3809510800 | 20800 | 20800 | 20800 | 20800 | 327 |
| 424 | 20240319 | 124900 | 3802709200 | 20700 | 20850 | 20850 | 20700 | 202 |
| 425 | 20240319 | 124800 | 3798497650 | 20850 | 20700 | 20850 | 20700 | 1549 |
| 426 | 20240319 | 124700 | 3766372200 | 20750 | 20700 | 20750 | 20700 | 167 |
| 427 | 20240319 | 124600 | 3762914700 | 20700 | 20700 | 20700 | 20700 | 159 |
| 428 | 20240319 | 124500 | 3759623400 | 20700 | 20700 | 20700 | 20650 | 154 |
| 429 | 20240319 | 124400 | 3756435700 | 20700 | 20700 | 20700 | 20700 | 53 |
| 430 | 20240319 | 124300 | 3755338600 | 20600 | 20750 | 20750 | 20600 | 966 |
| 431 | 20240319 | 124200 | 3735381800 | 20800 | 20800 | 20800 | 20750 | 173 |
| 432 | 20240319 | 124100 | 3731788400 | 20800 | 20700 | 20800 | 20700 | 42 |
| 433 | 20240319 | 124000 | 3730917800 | 20700 | 20650 | 20700 | 20650 | 369 |
| 434 | 20240319 | 123900 | 3723279800 | 20650 | 20700 | 20750 | 20650 | 2453 |
| 435 | 20240319 | 123800 | 3672552200 | 20750 | 20750 | 20750 | 20750 | 386 |
| 436 | 20240319 | 123700 | 3664542700 | 20750 | 20800 | 20850 | 20750 | 801 |
| 437 | 20240319 | 123600 | 3647891050 | 20750 | 20850 | 20850 | 20750 | 730 |
| 438 | 20240319 | 123500 | 3632714100 | 20950 | 20950 | 20950 | 20850 | 2434 |
| 439 | 20240319 | 123400 | 3581812850 | 20950 | 20950 | 21000 | 20950 | 685 |
| 440 | 20240319 | 123300 | 3567436050 | 20950 | 20900 | 21000 | 20900 | 1621 |
| 441 | 20240319 | 123200 | 3533430300 | 20950 | 20950 | 20950 | 20900 | 183 |
| 442 | 20240319 | 123100 | 3529600450 | 20900 | 20900 | 20950 | 20900 | 324 |
| 443 | 20240319 | 123000 | 3522813750 | 20900 | 20950 | 20950 | 20900 | 365 |
| 444 | 20240319 | 122900 | 3515172900 | 20950 | 21000 | 21000 | 20950 | 1013 |
| 445 | 20240319 | 122800 | 3493942200 | 21000 | 21000 | 21000 | 20950 | 490 |
| 446 | 20240319 | 122700 | 3483655000 | 20950 | 21000 | 21000 | 20950 | 645 |
| 447 | 20240319 | 122600 | 3470111100 | 21000 | 20900 | 21000 | 20900 | 1929 |
| 448 | 20240319 | 122500 | 3429697450 | 20900 | 20850 | 20900 | 20800 | 899 |
| 449 | 20240319 | 122400 | 3410973550 | 20850 | 20800 | 20850 | 20800 | 142 |
| 450 | 20240319 | 122300 | 3408014350 | 20850 | 20800 | 20850 | 20800 | 1336 |
| 451 | 20240319 | 122200 | 3380224300 | 20800 | 20800 | 20800 | 20800 | 109 |
| 452 | 20240319 | 122100 | 3377957100 | 20800 | 20750 | 20800 | 20700 | 216 |
| 453 | 20240319 | 122000 | 3373471650 | 20750 | 20750 | 20750 | 20750 | 160 |
| 454 | 20240319 | 121900 | 3370151650 | 20700 | 20750 | 20800 | 20700 | 138 |
| 455 | 20240319 | 121800 | 3367287900 | 20750 | 20750 | 20750 | 20750 | 162 |
| 456 | 20240319 | 121700 | 3363926400 | 20750 | 20750 | 20750 | 20750 | 3 |
| 457 | 20240319 | 121600 | 3363864150 | 20750 | 20800 | 20800 | 20750 | 567 |
| 458 | 20240319 | 121500 | 3352074800 | 20850 | 20800 | 20850 | 20800 | 51 |
| 459 | 20240319 | 121400 | 3351013850 | 20750 | 20800 | 20800 | 20750 | 150 |
| 460 | 20240319 | 121300 | 3347893950 | 20800 | 20800 | 20800 | 20800 | 53 |
| 461 | 20240319 | 121200 | 3346791550 | 20700 | 20750 | 20750 | 20700 | 45 |
| 462 | 20240319 | 121100 | 3345859250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 463 | 20240319 | 121000 | 3345859250 | 20750 | 20800 | 20800 | 20750 | 211 |
| 464 | 20240319 | 120900 | 3341477350 | 20800 | 20700 | 20800 | 20700 | 119 |
| 465 | 20240319 | 120800 | 3339013800 | 20800 | 20750 | 20800 | 20750 | 37 |
| 466 | 20240319 | 120700 | 3338245550 | 20800 | 20800 | 20800 | 20750 | 68 |
| 467 | 20240319 | 120600 | 3336834100 | 20800 | 20800 | 20800 | 20800 | 3 |
| 468 | 20240319 | 120500 | 3336771700 | 20700 | 20800 | 20800 | 20700 | 8 |
| 469 | 20240319 | 120400 | 3336605700 | 20700 | 20700 | 20800 | 20700 | 4 |
| 470 | 20240319 | 120300 | 3336522700 | 20750 | 20750 | 20750 | 20700 | 102 |
| 471 | 20240319 | 120200 | 3334409200 | 20750 | 20750 | 20750 | 20750 | 1 |
| 472 | 20240319 | 120100 | 3334388450 | 20800 | 20800 | 20800 | 20800 | 16 |
| 473 | 20240319 | 120000 | 3334055650 | 20750 | 20750 | 20750 | 20750 | 5 |
| 474 | 20240319 | 115900 | 3333951900 | 20750 | 20700 | 20750 | 20700 | 17 |
| 475 | 20240319 | 115800 | 3333599400 | 20700 | 20750 | 20750 | 20700 | 70 |
| 476 | 20240319 | 115700 | 3332148100 | 20750 | 20750 | 20750 | 20750 | 8 |
| 477 | 20240319 | 115600 | 3331982100 | 20750 | 20750 | 20750 | 20750 | 243 |
| 478 | 20240319 | 115500 | 3326939850 | 20750 | 20850 | 20850 | 20750 | 45 |
| 479 | 20240319 | 115400 | 3326003400 | 20750 | 20850 | 20850 | 20750 | 1806 |
| 480 | 20240319 | 115300 | 3288423750 | 20900 | 20900 | 20900 | 20800 | 103 |
| 481 | 20240319 | 115200 | 3286276500 | 20900 | 20850 | 20900 | 20850 | 182 |
| 482 | 20240319 | 115100 | 3282481750 | 20850 | 20850 | 20850 | 20800 | 89 |
| 483 | 20240319 | 115000 | 3280626150 | 20850 | 20850 | 20850 | 20800 | 101 |
| 484 | 20240319 | 114900 | 3278520500 | 20900 | 20850 | 20900 | 20850 | 543 |
| 485 | 20240319 | 114800 | 3267194050 | 20850 | 20900 | 20900 | 20800 | 1126 |
| 486 | 20240319 | 114700 | 3243723100 | 20850 | 20900 | 20900 | 20800 | 256 |
| 487 | 20240319 | 114600 | 3238389900 | 20900 | 20800 | 20900 | 20800 | 85 |
| 488 | 20240319 | 114500 | 3236620350 | 20800 | 20700 | 21050 | 20700 | 10079 |
| 489 | 20240319 | 114400 | 3025616400 | 20650 | 20650 | 20650 | 20650 | 10 |
| 490 | 20240319 | 114300 | 3025409900 | 20650 | 20600 | 20650 | 20600 | 40 |
| 491 | 20240319 | 114200 | 3024584400 | 20600 | 20600 | 20600 | 20600 | 25 |
| 492 | 20240319 | 114100 | 3024069400 | 20600 | 20600 | 20600 | 20600 | 200 |
| 493 | 20240319 | 114000 | 3019949400 | 20600 | 20600 | 20650 | 20600 | 16 |
| 494 | 20240319 | 113900 | 3019619550 | 20600 | 20600 | 20600 | 20600 | 25 |
| 495 | 20240319 | 113800 | 3019104550 | 20600 | 20650 | 20650 | 20600 | 240 |
| 496 | 20240319 | 113700 | 3014159750 | 20650 | 20600 | 20650 | 20600 | 17 |
| 497 | 20240319 | 113600 | 3013808750 | 20650 | 20650 | 20650 | 20600 | 428 |
| 498 | 20240319 | 113500 | 3004972700 | 20600 | 20650 | 20650 | 20600 | 98 |
| 499 | 20240319 | 113400 | 3002949200 | 20650 | 20650 | 20650 | 20650 | 39 |
| 500 | 20240319 | 113300 | 3002143850 | 20650 | 20650 | 20650 | 20650 | 63 |
| 501 | 20240319 | 113200 | 3000842900 | 20650 | 20650 | 20650 | 20650 | 40 |
| 502 | 20240319 | 113100 | 3000016900 | 20650 | 20650 | 20650 | 20650 | 50 |
| 503 | 20240319 | 113000 | 2998984400 | 20650 | 20600 | 20650 | 20600 | 10 |
| 504 | 20240319 | 112900 | 2998777950 | 20600 | 20600 | 20600 | 20600 | 2 |
| 505 | 20240319 | 112800 | 2998736750 | 20600 | 20650 | 20650 | 20600 | 455 |
| 506 | 20240319 | 112700 | 2989352100 | 20650 | 20650 | 20700 | 20650 | 611 |
| 507 | 20240319 | 112600 | 2976734850 | 20650 | 20650 | 20700 | 20650 | 263 |
| 508 | 20240319 | 112500 | 2971298050 | 20700 | 20700 | 20700 | 20700 | 2 |
| 509 | 20240319 | 112400 | 2971256650 | 20550 | 20600 | 20600 | 20550 | 749 |
| 510 | 20240319 | 112300 | 2955839700 | 20550 | 20600 | 20600 | 20550 | 518 |
| 511 | 20240319 | 112200 | 2945178900 | 20600 | 20600 | 20600 | 20600 | 93 |
| 512 | 20240319 | 112100 | 2943263100 | 20650 | 20650 | 20650 | 20650 | 360 |
| 513 | 20240319 | 112000 | 2935829100 | 20600 | 20650 | 20650 | 20600 | 502 |
| 514 | 20240319 | 111900 | 2925463000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 515 | 20240319 | 111800 | 2925463000 | 20700 | 20700 | 20700 | 20700 | 708 |
| 516 | 20240319 | 111700 | 2910807400 | 20700 | 20750 | 20750 | 20700 | 269 |
| 517 | 20240319 | 111600 | 2905230300 | 20750 | 20750 | 20750 | 20750 | 108 |
| 518 | 20240319 | 111500 | 2902989300 | 20750 | 20750 | 20750 | 20750 | 390 |
| 519 | 20240319 | 111400 | 2894896800 | 20800 | 20750 | 20850 | 20750 | 1147 |
| 520 | 20240319 | 111300 | 2871040350 | 20750 | 20800 | 20800 | 20700 | 163 |
| 521 | 20240319 | 111200 | 2867659300 | 20800 | 20800 | 20800 | 20700 | 150 |
| 522 | 20240319 | 111100 | 2864544200 | 20700 | 20750 | 20750 | 20700 | 862 |
| 523 | 20240319 | 111000 | 2846667700 | 20800 | 20800 | 20800 | 20800 | 188 |
| 524 | 20240319 | 110900 | 2842757300 | 20850 | 20750 | 20850 | 20750 | 633 |
| 525 | 20240319 | 110800 | 2829565650 | 20750 | 20800 | 20850 | 20750 | 237 |
| 526 | 20240319 | 110700 | 2824638900 | 20850 | 20800 | 20850 | 20800 | 685 |
| 527 | 20240319 | 110600 | 2810384650 | 20750 | 20750 | 20800 | 20750 | 161 |
| 528 | 20240319 | 110500 | 2807043700 | 20750 | 20750 | 20750 | 20750 | 36 |
| 529 | 20240319 | 110400 | 2806296700 | 20750 | 20700 | 20750 | 20700 | 183 |
| 530 | 20240319 | 110300 | 2802501950 | 20700 | 20700 | 20700 | 20700 | 16 |
| 531 | 20240319 | 110200 | 2802170750 | 20700 | 20700 | 20700 | 20700 | 162 |
| 532 | 20240319 | 110100 | 2798817350 | 20650 | 20700 | 20700 | 20650 | 74 |
| 533 | 20240319 | 110000 | 2797285800 | 20750 | 20750 | 20750 | 20700 | 80 |
| 534 | 20240319 | 105900 | 2795627600 | 20650 | 20650 | 20650 | 20650 | 2 |
| 535 | 20240319 | 105800 | 2795586300 | 20750 | 20700 | 20750 | 20650 | 322 |
| 536 | 20240319 | 105700 | 2788915850 | 20700 | 20800 | 20800 | 20700 | 1992 |
| 537 | 20240319 | 105600 | 2747611100 | 20850 | 20750 | 20850 | 20750 | 1437 |
| 538 | 20240319 | 105500 | 2717711150 | 20850 | 20750 | 20850 | 20750 | 504 |
| 539 | 20240319 | 105400 | 2707225150 | 20800 | 20700 | 20800 | 20700 | 307 |
| 540 | 20240319 | 105300 | 2700856400 | 20750 | 20700 | 20750 | 20700 | 8 |
| 541 | 20240319 | 105200 | 2700690750 | 20700 | 20700 | 20700 | 20700 | 211 |
| 542 | 20240319 | 105100 | 2696323050 | 20700 | 20650 | 20700 | 20650 | 66 |
| 543 | 20240319 | 105000 | 2694959500 | 20650 | 20650 | 20650 | 20650 | 12 |
| 544 | 20240319 | 104900 | 2694711700 | 20650 | 20650 | 20700 | 20650 | 32 |
| 545 | 20240319 | 104800 | 2694050850 | 20600 | 20700 | 20700 | 20600 | 101 |
| 546 | 20240319 | 104700 | 2691970150 | 20700 | 20600 | 20700 | 20600 | 99 |
| 547 | 20240319 | 104600 | 2689930450 | 20600 | 20650 | 20700 | 20600 | 20 |
| 548 | 20240319 | 104500 | 2689517800 | 20700 | 20700 | 20700 | 20700 | 422 |
| 549 | 20240319 | 104400 | 2680782400 | 20700 | 20700 | 20750 | 20700 | 250 |
| 550 | 20240319 | 104300 | 2675607150 | 20700 | 20700 | 20750 | 20650 | 1209 |
| 551 | 20240319 | 104200 | 2650586700 | 20700 | 20500 | 20700 | 20500 | 499 |
| 552 | 20240319 | 104100 | 2640292800 | 20600 | 20600 | 20600 | 20500 | 913 |
| 553 | 20240319 | 104000 | 2621542600 | 20550 | 20400 | 20550 | 20400 | 668 |
| 554 | 20240319 | 103900 | 2607834700 | 20400 | 20450 | 20550 | 20400 | 329 |
| 555 | 20240319 | 103800 | 2601112850 | 20400 | 20400 | 20400 | 20400 | 23 |
| 556 | 20240319 | 103700 | 2600643650 | 20400 | 20400 | 20400 | 20400 | 177 |
| 557 | 20240319 | 103600 | 2597032850 | 20400 | 20450 | 20450 | 20400 | 461 |
| 558 | 20240319 | 103500 | 2587614600 | 20400 | 20450 | 20450 | 20400 | 562 |
| 559 | 20240319 | 103400 | 2576133150 | 20450 | 20450 | 20500 | 20300 | 2019 |
| 560 | 20240319 | 103300 | 2534971550 | 20500 | 20550 | 20550 | 20500 | 687 |
| 561 | 20240319 | 103200 | 2520876000 | 20500 | 20550 | 20550 | 20500 | 404 |
| 562 | 20240319 | 103100 | 2512581450 | 20500 | 20550 | 20550 | 20500 | 164 |
| 563 | 20240319 | 103000 | 2509212050 | 20500 | 20500 | 20550 | 20500 | 80 |
| 564 | 20240319 | 102900 | 2507568450 | 20500 | 20500 | 20500 | 20500 | 253 |
| 565 | 20240319 | 102800 | 2502381950 | 20550 | 20550 | 20550 | 20500 | 120 |
| 566 | 20240319 | 102700 | 2499917950 | 20550 | 20500 | 20550 | 20500 | 397 |
| 567 | 20240319 | 102600 | 2491778600 | 20500 | 20500 | 20500 | 20450 | 266 |
| 568 | 20240319 | 102500 | 2486335600 | 20500 | 20500 | 20500 | 20450 | 377 |
| 569 | 20240319 | 102400 | 2478612900 | 20500 | 20600 | 20600 | 20500 | 141 |
| 570 | 20240319 | 102300 | 2475709650 | 20500 | 20500 | 20500 | 20500 | 69 |
| 571 | 20240319 | 102200 | 2474295150 | 20500 | 20500 | 20500 | 20500 | 161 |
| 572 | 20240319 | 102100 | 2470994650 | 20500 | 20550 | 20550 | 20500 | 289 |
| 573 | 20240319 | 102000 | 2465059900 | 20600 | 20550 | 20600 | 20550 | 245 |
| 574 | 20240319 | 101900 | 2460020150 | 20550 | 20550 | 20550 | 20550 | 147 |
| 575 | 20240319 | 101800 | 2456999300 | 20600 | 20600 | 20700 | 20600 | 564 |
| 576 | 20240319 | 101700 | 2445379800 | 20700 | 20700 | 20700 | 20700 | 6 |
| 577 | 20240319 | 101600 | 2445255600 | 20650 | 20650 | 20650 | 20650 | 100 |
| 578 | 20240319 | 101500 | 2443190600 | 20600 | 20650 | 20650 | 20600 | 308 |
| 579 | 20240319 | 101400 | 2436839300 | 20650 | 20700 | 20700 | 20650 | 305 |
| 580 | 20240319 | 101300 | 2430536100 | 20700 | 20650 | 20700 | 20650 | 600 |
| 581 | 20240319 | 101200 | 2418141150 | 20650 | 20550 | 20650 | 20550 | 165 |
| 582 | 20240319 | 101100 | 2414735200 | 20550 | 20550 | 20550 | 20550 | 5 |
| 583 | 20240319 | 101000 | 2414632450 | 20550 | 20550 | 20550 | 20550 | 7 |
| 584 | 20240319 | 100900 | 2414488600 | 20500 | 20500 | 20500 | 20500 | 1758 |
| 585 | 20240319 | 100800 | 2378449600 | 20500 | 20600 | 20600 | 20500 | 1336 |
| 586 | 20240319 | 100700 | 2350984700 | 20600 | 20600 | 20600 | 20600 | 1 |
| 587 | 20240319 | 100600 | 2350964100 | 20650 | 20700 | 20700 | 20650 | 58 |
| 588 | 20240319 | 100500 | 2349765800 | 20550 | 20750 | 20750 | 20550 | 611 |
| 589 | 20240319 | 100400 | 2337119650 | 20750 | 20600 | 20750 | 20550 | 886 |
| 590 | 20240319 | 100300 | 2318821500 | 20600 | 20700 | 20700 | 20600 | 1207 |
| 591 | 20240319 | 100200 | 2293887500 | 20750 | 20750 | 20850 | 20750 | 353 |
| 592 | 20240319 | 100100 | 2286560650 | 20800 | 20800 | 20800 | 20800 | 295 |
| 593 | 20240319 | 100000 | 2280424650 | 20800 | 20750 | 20800 | 20700 | 29 |
| 594 | 20240319 | 095900 | 2279822050 | 20800 | 20800 | 20850 | 20750 | 1022 |
| 595 | 20240319 | 095800 | 2258585100 | 20850 | 20800 | 20900 | 20800 | 116 |
| 596 | 20240319 | 095700 | 2256166900 | 20900 | 20750 | 20900 | 20750 | 1639 |
| 597 | 20240319 | 095600 | 2222021600 | 20800 | 20850 | 20850 | 20800 | 62 |
| 598 | 20240319 | 095500 | 2220729300 | 20800 | 20900 | 20900 | 20800 | 433 |
| 599 | 20240319 | 095400 | 2211713100 | 20900 | 20950 | 21000 | 20800 | 1610 |
| 600 | 20240319 | 095300 | 2178081400 | 20950 | 20850 | 21000 | 20850 | 3491 |
| 601 | 20240319 | 095200 | 2105005350 | 20800 | 20850 | 20850 | 20800 | 1268 |
| 602 | 20240319 | 095100 | 2078578850 | 20850 | 20750 | 20850 | 20700 | 260 |
| 603 | 20240319 | 095000 | 2073183350 | 20800 | 20700 | 20800 | 20700 | 747 |
| 604 | 20240319 | 094900 | 2057657550 | 20700 | 20750 | 20750 | 20700 | 214 |
| 605 | 20240319 | 094800 | 2053227500 | 20750 | 20650 | 20750 | 20650 | 316 |
| 606 | 20240319 | 094700 | 2046679700 | 20600 | 20600 | 20700 | 20600 | 182 |
| 607 | 20240319 | 094600 | 2042930100 | 20600 | 20700 | 20700 | 20600 | 35 |
| 608 | 20240319 | 094500 | 2042208100 | 20700 | 20750 | 20750 | 20550 | 5110 |
| 609 | 20240319 | 094400 | 1936437050 | 20750 | 20800 | 20800 | 20750 | 417 |
| 610 | 20240319 | 094300 | 1927765850 | 20750 | 20750 | 20800 | 20750 | 852 |
| 611 | 20240319 | 094200 | 1910078900 | 20750 | 20750 | 20750 | 20750 | 954 |
| 612 | 20240319 | 094100 | 1890283400 | 20750 | 20700 | 20750 | 20700 | 1189 |
| 613 | 20240319 | 094000 | 1865652550 | 20750 | 20750 | 20750 | 20750 | 24 |
| 614 | 20240319 | 093900 | 1865154550 | 20700 | 20750 | 20800 | 20700 | 473 |
| 615 | 20240319 | 093800 | 1855348200 | 20750 | 20800 | 20800 | 20750 | 1880 |
| 616 | 20240319 | 093700 | 1816287050 | 20800 | 20750 | 20800 | 20750 | 452 |
| 617 | 20240319 | 093600 | 1806894800 | 20700 | 20650 | 20750 | 20600 | 1885 |
| 618 | 20240319 | 093500 | 1767866900 | 20600 | 20600 | 20650 | 20600 | 519 |
| 619 | 20240319 | 093400 | 1757164250 | 20600 | 20500 | 20600 | 20500 | 756 |
| 620 | 20240319 | 093300 | 1741653750 | 20600 | 20600 | 20650 | 20500 | 1480 |
| 621 | 20240319 | 093200 | 1711191700 | 20550 | 20500 | 20600 | 20500 | 639 |
| 622 | 20240319 | 093100 | 1698063400 | 20500 | 20400 | 20500 | 20400 | 1009 |
| 623 | 20240319 | 093000 | 1677420500 | 20400 | 20300 | 20400 | 20300 | 213 |
| 624 | 20240319 | 092900 | 1673095600 | 20300 | 20250 | 20300 | 20200 | 334 |
| 625 | 20240319 | 092800 | 1666333350 | 20250 | 20250 | 20250 | 20200 | 87 |
| 626 | 20240319 | 092700 | 1664574200 | 20200 | 20250 | 20300 | 20200 | 988 |
| 627 | 20240319 | 092600 | 1644606950 | 20250 | 20150 | 20250 | 20150 | 909 |
| 628 | 20240319 | 092500 | 1626263700 | 20150 | 20300 | 20300 | 20150 | 4272 |
| 629 | 20240319 | 092400 | 1540077250 | 20200 | 20200 | 20250 | 20150 | 521 |
| 630 | 20240319 | 092300 | 1529545000 | 20150 | 20250 | 20300 | 20150 | 4941 |
| 631 | 20240319 | 092200 | 1429721800 | 20250 | 20350 | 20350 | 20250 | 1621 |
| 632 | 20240319 | 092100 | 1396888700 | 20300 | 20250 | 20350 | 20250 | 1395 |
| 633 | 20240319 | 092000 | 1368589700 | 20250 | 20450 | 20450 | 20250 | 3451 |
| 634 | 20240319 | 091900 | 1298321550 | 20450 | 20500 | 20500 | 20400 | 5037 |
| 635 | 20240319 | 091800 | 1195204400 | 20500 | 20600 | 20600 | 20500 | 1776 |
| 636 | 20240319 | 091700 | 1158675750 | 20600 | 20600 | 20650 | 20550 | 1564 |
| 637 | 20240319 | 091600 | 1126464250 | 20600 | 20950 | 20950 | 20600 | 3037 |
| 638 | 20240319 | 091500 | 1063656600 | 20750 | 20950 | 21050 | 20750 | 10075 |
| 639 | 20240319 | 091400 | 852799650 | 21000 | 20950 | 21000 | 20850 | 4353 |
| 640 | 20240319 | 091300 | 761586800 | 20950 | 20800 | 20950 | 20800 | 4935 |
| 641 | 20240319 | 091200 | 658558550 | 20800 | 20800 | 20800 | 20750 | 1026 |
| 642 | 20240319 | 091100 | 637229350 | 20750 | 20650 | 20750 | 20600 | 1227 |
| 643 | 20240319 | 091000 | 611850000 | 20650 | 20550 | 20650 | 20550 | 744 |
| 644 | 20240319 | 090900 | 596558200 | 20550 | 20600 | 20650 | 20550 | 291 |
| 645 | 20240319 | 090800 | 590567450 | 20550 | 20600 | 20600 | 20550 | 159 |
| 646 | 20240319 | 090700 | 587295000 | 20600 | 20700 | 20700 | 20500 | 2420 |
| 647 | 20240319 | 090600 | 537500500 | 20750 | 20500 | 20750 | 20500 | 844 |
| 648 | 20240319 | 090500 | 520119700 | 20550 | 20800 | 20800 | 20550 | 3325 |
| 649 | 20240319 | 090400 | 451379700 | 20700 | 20750 | 20800 | 20650 | 2269 |
| 650 | 20240319 | 090300 | 404352050 | 20750 | 20600 | 20750 | 20600 | 2677 |
| 651 | 20240319 | 090200 | 348927850 | 20600 | 20650 | 20650 | 20550 | 684 |
| 652 | 20240319 | 090100 | 334853300 | 20650 | 20400 | 20700 | 20350 | 4090 |
| 653 | 20240319 | 090000 | 251027200 | 20400 | 20350 | 20500 | 20350 | 10966 |