38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 195100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 3 | 20240318 | 195000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 4 | 20240318 | 194900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 5 | 20240318 | 194800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 6 | 20240318 | 194700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 7 | 20240318 | 194600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 8 | 20240318 | 194500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 9 | 20240318 | 194400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 10 | 20240318 | 194300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 11 | 20240318 | 194200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 12 | 20240318 | 194100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 13 | 20240318 | 194000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 14 | 20240318 | 193900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 15 | 20240318 | 193800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 16 | 20240318 | 193700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 17 | 20240318 | 193600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 18 | 20240318 | 193500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 19 | 20240318 | 193400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 20 | 20240318 | 193300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 21 | 20240318 | 193200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 22 | 20240318 | 193100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 23 | 20240318 | 193000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 24 | 20240318 | 192900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 25 | 20240318 | 192800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 26 | 20240318 | 192700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 27 | 20240318 | 192600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 28 | 20240318 | 192500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 29 | 20240318 | 192400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 30 | 20240318 | 192300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 31 | 20240318 | 192200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 32 | 20240318 | 192100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 33 | 20240318 | 192000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 34 | 20240318 | 191900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 35 | 20240318 | 191800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 36 | 20240318 | 191700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 37 | 20240318 | 191600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 38 | 20240318 | 191500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 39 | 20240318 | 191400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 40 | 20240318 | 191300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 41 | 20240318 | 191200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 42 | 20240318 | 191100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 43 | 20240318 | 191000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 44 | 20240318 | 190900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 45 | 20240318 | 190800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 46 | 20240318 | 190700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 47 | 20240318 | 190600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 48 | 20240318 | 190500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 49 | 20240318 | 190400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 50 | 20240318 | 190300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 51 | 20240318 | 190200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 52 | 20240318 | 190100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 53 | 20240318 | 190000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 54 | 20240318 | 185900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 55 | 20240318 | 185800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 56 | 20240318 | 185700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 57 | 20240318 | 185600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 58 | 20240318 | 185500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 59 | 20240318 | 185400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 60 | 20240318 | 185300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 61 | 20240318 | 185200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 62 | 20240318 | 185100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 63 | 20240318 | 185000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 64 | 20240318 | 184900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 65 | 20240318 | 184800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 66 | 20240318 | 184700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 67 | 20240318 | 184600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 68 | 20240318 | 184500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 69 | 20240318 | 184400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 70 | 20240318 | 184300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 71 | 20240318 | 184200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 72 | 20240318 | 184100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 73 | 20240318 | 184000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 74 | 20240318 | 183900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 75 | 20240318 | 183800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 76 | 20240318 | 183700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 77 | 20240318 | 183600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 78 | 20240318 | 183500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 79 | 20240318 | 183400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 80 | 20240318 | 183300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 81 | 20240318 | 183200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 82 | 20240318 | 183100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 83 | 20240318 | 183000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 84 | 20240318 | 182900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 85 | 20240318 | 182800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 86 | 20240318 | 182700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 87 | 20240318 | 182600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 88 | 20240318 | 182500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 89 | 20240318 | 182400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 90 | 20240318 | 182300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 91 | 20240318 | 182200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 92 | 20240318 | 182100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 93 | 20240318 | 182000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 94 | 20240318 | 181900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 95 | 20240318 | 181800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 96 | 20240318 | 181700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 97 | 20240318 | 181600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 98 | 20240318 | 181500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 99 | 20240318 | 181400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 100 | 20240318 | 181300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 101 | 20240318 | 181200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 102 | 20240318 | 181100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 103 | 20240318 | 181000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 104 | 20240318 | 180900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 105 | 20240318 | 180800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 106 | 20240318 | 180700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 107 | 20240318 | 180600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 108 | 20240318 | 180500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 109 | 20240318 | 180400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 110 | 20240318 | 180300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 111 | 20240318 | 180200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 112 | 20240318 | 180100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 113 | 20240318 | 180000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 114 | 20240318 | 175900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 115 | 20240318 | 175800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 116 | 20240318 | 175700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 117 | 20240318 | 175600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 118 | 20240318 | 175500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 119 | 20240318 | 175400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 120 | 20240318 | 175300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 121 | 20240318 | 175200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 122 | 20240318 | 175100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 123 | 20240318 | 175000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 124 | 20240318 | 174900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 125 | 20240318 | 174800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 126 | 20240318 | 174700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 127 | 20240318 | 174600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 128 | 20240318 | 174500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 129 | 20240318 | 174400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 130 | 20240318 | 174300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 131 | 20240318 | 174200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 132 | 20240318 | 174100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 133 | 20240318 | 174000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 134 | 20240318 | 173900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 135 | 20240318 | 173800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 136 | 20240318 | 173700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 137 | 20240318 | 173600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 138 | 20240318 | 173500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 139 | 20240318 | 173400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 140 | 20240318 | 173300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 141 | 20240318 | 173200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 142 | 20240318 | 173100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 143 | 20240318 | 173000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 144 | 20240318 | 172900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 145 | 20240318 | 172800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 146 | 20240318 | 172700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 147 | 20240318 | 172600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 148 | 20240318 | 172500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 149 | 20240318 | 172400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 150 | 20240318 | 172300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 151 | 20240318 | 172200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 152 | 20240318 | 172100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 153 | 20240318 | 172000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 154 | 20240318 | 171900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 155 | 20240318 | 171800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 156 | 20240318 | 171700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 157 | 20240318 | 171600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 158 | 20240318 | 171500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 159 | 20240318 | 171400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 160 | 20240318 | 171300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 161 | 20240318 | 171200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 162 | 20240318 | 171100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 163 | 20240318 | 171000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 164 | 20240318 | 170900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 165 | 20240318 | 170800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 166 | 20240318 | 170700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 167 | 20240318 | 170600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 168 | 20240318 | 170500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 169 | 20240318 | 170400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 170 | 20240318 | 170300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 171 | 20240318 | 170200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 172 | 20240318 | 170100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 173 | 20240318 | 170000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 174 | 20240318 | 165900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 175 | 20240318 | 165800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 176 | 20240318 | 165700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 177 | 20240318 | 165600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 178 | 20240318 | 165500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 179 | 20240318 | 165400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 180 | 20240318 | 165300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 181 | 20240318 | 165200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 182 | 20240318 | 165100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 183 | 20240318 | 165000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 184 | 20240318 | 164900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 185 | 20240318 | 164800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 186 | 20240318 | 164700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 187 | 20240318 | 164600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 188 | 20240318 | 164500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 189 | 20240318 | 164400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 190 | 20240318 | 164300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 191 | 20240318 | 164200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 192 | 20240318 | 164100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 193 | 20240318 | 164000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 194 | 20240318 | 163900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 195 | 20240318 | 163800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 196 | 20240318 | 163700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 197 | 20240318 | 163600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 198 | 20240318 | 163500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 199 | 20240318 | 163400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 200 | 20240318 | 163300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 201 | 20240318 | 163200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 202 | 20240318 | 163100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 203 | 20240318 | 163000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 204 | 20240318 | 162900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 205 | 20240318 | 162800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 206 | 20240318 | 162700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 207 | 20240318 | 162600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 208 | 20240318 | 162500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 209 | 20240318 | 162400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 210 | 20240318 | 162300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 211 | 20240318 | 162200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 212 | 20240318 | 162100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 213 | 20240318 | 162000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 214 | 20240318 | 161900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 215 | 20240318 | 161800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 216 | 20240318 | 161700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 217 | 20240318 | 161600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 218 | 20240318 | 161500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 219 | 20240318 | 161400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 220 | 20240318 | 161300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 221 | 20240318 | 161200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 222 | 20240318 | 161100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 223 | 20240318 | 161000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 224 | 20240318 | 160900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 225 | 20240318 | 160800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 226 | 20240318 | 160700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 227 | 20240318 | 160600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 228 | 20240318 | 160500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 229 | 20240318 | 160400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 230 | 20240318 | 160300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 231 | 20240318 | 160200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 232 | 20240318 | 160100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 233 | 20240318 | 160000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 234 | 20240318 | 155900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 235 | 20240318 | 155800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 236 | 20240318 | 155700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 237 | 20240318 | 155600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 238 | 20240318 | 155500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 239 | 20240318 | 155400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 240 | 20240318 | 155300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 241 | 20240318 | 155200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 242 | 20240318 | 155100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 243 | 20240318 | 155000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 244 | 20240318 | 154900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 245 | 20240318 | 154800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 246 | 20240318 | 154700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 247 | 20240318 | 154600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 248 | 20240318 | 154500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 249 | 20240318 | 154400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 250 | 20240318 | 154300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 251 | 20240318 | 154200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 252 | 20240318 | 154100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 253 | 20240318 | 154000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 254 | 20240318 | 153900 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 255 | 20240318 | 153800 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 256 | 20240318 | 153700 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 257 | 20240318 | 153600 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 258 | 20240318 | 153500 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 259 | 20240318 | 153400 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 260 | 20240318 | 153300 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 261 | 20240318 | 153200 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 262 | 20240318 | 153100 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 0 |
| 263 | 20240318 | 153000 | 47771717800 | 163300 | 163300 | 163300 | 163300 | 8209 |
| 264 | 20240318 | 152900 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 265 | 20240318 | 152800 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 266 | 20240318 | 152700 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 267 | 20240318 | 152600 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 268 | 20240318 | 152500 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 269 | 20240318 | 152400 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 270 | 20240318 | 152300 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 271 | 20240318 | 152200 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 272 | 20240318 | 152100 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 273 | 20240318 | 152000 | 46431188100 | 163300 | 163300 | 163300 | 163300 | 0 |
| 274 | 20240318 | 151900 | 46431188100 | 163300 | 163100 | 163300 | 163100 | 686 |
| 275 | 20240318 | 151800 | 46319231700 | 163100 | 163100 | 163200 | 163100 | 360 |
| 276 | 20240318 | 151700 | 46260496300 | 163100 | 163100 | 163200 | 163100 | 259 |
| 277 | 20240318 | 151600 | 46218229200 | 163100 | 163000 | 163100 | 163000 | 475 |
| 278 | 20240318 | 151500 | 46140771100 | 163100 | 163000 | 163100 | 163000 | 219 |
| 279 | 20240318 | 151400 | 46105064700 | 163000 | 163100 | 163100 | 163000 | 345 |
| 280 | 20240318 | 151300 | 46048809000 | 163000 | 162900 | 163100 | 162900 | 244 |
| 281 | 20240318 | 151200 | 46009039400 | 163100 | 162900 | 163100 | 162900 | 105 |
| 282 | 20240318 | 151100 | 45991929400 | 162900 | 162900 | 163100 | 162700 | 2186 |
| 283 | 20240318 | 151000 | 45635876300 | 162900 | 162900 | 163000 | 162800 | 701 |
| 284 | 20240318 | 150900 | 45521682600 | 162900 | 162800 | 163000 | 162800 | 334 |
| 285 | 20240318 | 150800 | 45467289600 | 162800 | 162800 | 162900 | 162700 | 974 |
| 286 | 20240318 | 150700 | 45308673800 | 162700 | 162700 | 162800 | 162700 | 388 |
| 287 | 20240318 | 150600 | 45245544900 | 162700 | 162700 | 162800 | 162600 | 281 |
| 288 | 20240318 | 150500 | 45199809200 | 162700 | 162700 | 162800 | 162600 | 1465 |
| 289 | 20240318 | 150400 | 44961553600 | 162700 | 162900 | 162900 | 162700 | 743 |
| 290 | 20240318 | 150300 | 44840611700 | 162800 | 162900 | 163000 | 162800 | 406 |
| 291 | 20240318 | 150200 | 44774474500 | 162900 | 162900 | 162900 | 162800 | 610 |
| 292 | 20240318 | 150100 | 44675110600 | 162900 | 162800 | 162900 | 162800 | 124 |
| 293 | 20240318 | 150000 | 44654915300 | 162800 | 162800 | 162900 | 162800 | 156 |
| 294 | 20240318 | 145900 | 44629518300 | 162800 | 162800 | 162900 | 162700 | 387 |
| 295 | 20240318 | 145800 | 44566516200 | 162800 | 162700 | 163000 | 162600 | 591 |
| 296 | 20240318 | 145700 | 44470331400 | 162700 | 162700 | 162800 | 162700 | 351 |
| 297 | 20240318 | 145600 | 44413222200 | 162700 | 162800 | 163000 | 162500 | 1426 |
| 298 | 20240318 | 145500 | 44181247300 | 162800 | 162900 | 163100 | 162800 | 505 |
| 299 | 20240318 | 145400 | 44098961000 | 162900 | 162900 | 163000 | 162900 | 270 |
| 300 | 20240318 | 145300 | 44054971400 | 162900 | 163000 | 163100 | 162900 | 703 |
| 301 | 20240318 | 145200 | 43940414900 | 163100 | 163100 | 163200 | 162900 | 262 |
| 302 | 20240318 | 145100 | 43897698100 | 163100 | 162900 | 163200 | 162900 | 275 |
| 303 | 20240318 | 145000 | 43852864400 | 162900 | 162900 | 163100 | 162900 | 434 |
| 304 | 20240318 | 144900 | 43782122400 | 162900 | 162900 | 163000 | 162700 | 227 |
| 305 | 20240318 | 144800 | 43745159900 | 162900 | 163000 | 163000 | 162600 | 3807 |
| 306 | 20240318 | 144700 | 43125547200 | 163000 | 163000 | 163100 | 163000 | 898 |
| 307 | 20240318 | 144600 | 42979165700 | 163000 | 163000 | 163100 | 163000 | 652 |
| 308 | 20240318 | 144500 | 42872841900 | 163000 | 163200 | 163200 | 163000 | 656 |
| 309 | 20240318 | 144400 | 42765814100 | 163300 | 163300 | 163300 | 163200 | 183 |
| 310 | 20240318 | 144300 | 42735937900 | 163300 | 163300 | 163300 | 163200 | 215 |
| 311 | 20240318 | 144200 | 42700837000 | 163300 | 163200 | 163400 | 163200 | 432 |
| 312 | 20240318 | 144100 | 42630287000 | 163200 | 163200 | 163300 | 163200 | 237 |
| 313 | 20240318 | 144000 | 42591602400 | 163200 | 163300 | 163300 | 163200 | 192 |
| 314 | 20240318 | 143900 | 42560263300 | 163200 | 163200 | 163300 | 163200 | 203 |
| 315 | 20240318 | 143800 | 42527127800 | 163300 | 163200 | 163300 | 163200 | 89 |
| 316 | 20240318 | 143700 | 42512602700 | 163200 | 163200 | 163300 | 163100 | 407 |
| 317 | 20240318 | 143600 | 42446182200 | 163200 | 163200 | 163300 | 163200 | 90 |
| 318 | 20240318 | 143500 | 42431491000 | 163200 | 163100 | 163300 | 163100 | 104 |
| 319 | 20240318 | 143400 | 42414517200 | 163100 | 163100 | 163200 | 163100 | 116 |
| 320 | 20240318 | 143300 | 42395589900 | 163100 | 163200 | 163300 | 163100 | 240 |
| 321 | 20240318 | 143200 | 42356412100 | 163200 | 163200 | 163400 | 163200 | 289 |
| 322 | 20240318 | 143100 | 42309238300 | 163200 | 163200 | 163400 | 163000 | 627 |
| 323 | 20240318 | 143000 | 42206906600 | 163200 | 163000 | 163400 | 163000 | 629 |
| 324 | 20240318 | 142900 | 42104263700 | 163000 | 163000 | 163100 | 163000 | 389 |
| 325 | 20240318 | 142800 | 42040837000 | 163000 | 162800 | 163200 | 162800 | 351 |
| 326 | 20240318 | 142700 | 41983644300 | 162800 | 162900 | 162900 | 162800 | 289 |
| 327 | 20240318 | 142600 | 41936578400 | 163000 | 162800 | 163000 | 162800 | 261 |
| 328 | 20240318 | 142500 | 41894083500 | 162900 | 162900 | 163000 | 162800 | 141 |
| 329 | 20240318 | 142400 | 41871119600 | 162900 | 162800 | 162900 | 162700 | 589 |
| 330 | 20240318 | 142300 | 41775201000 | 162800 | 162900 | 163000 | 162700 | 624 |
| 331 | 20240318 | 142200 | 41673577500 | 162900 | 163000 | 163000 | 162900 | 128 |
| 332 | 20240318 | 142100 | 41652726000 | 163000 | 162900 | 163000 | 162900 | 191 |
| 333 | 20240318 | 142000 | 41621610400 | 162900 | 162800 | 163000 | 162800 | 477 |
| 334 | 20240318 | 141900 | 41543905600 | 162700 | 162800 | 162900 | 162700 | 148 |
| 335 | 20240318 | 141800 | 41519811700 | 162800 | 162800 | 162900 | 162800 | 178 |
| 336 | 20240318 | 141700 | 41490831800 | 162800 | 162800 | 162900 | 162700 | 385 |
| 337 | 20240318 | 141600 | 41428148100 | 162800 | 162800 | 162900 | 162800 | 104 |
| 338 | 20240318 | 141500 | 41411216700 | 162800 | 162700 | 162900 | 162700 | 329 |
| 339 | 20240318 | 141400 | 41357656400 | 162800 | 162800 | 162900 | 162700 | 365 |
| 340 | 20240318 | 141300 | 41298242900 | 162800 | 162700 | 162800 | 162600 | 427 |
| 341 | 20240318 | 141200 | 41228795300 | 162700 | 162600 | 162700 | 162600 | 295 |
| 342 | 20240318 | 141100 | 41180812600 | 162600 | 162600 | 162700 | 162500 | 277 |
| 343 | 20240318 | 141000 | 41135769800 | 162600 | 162500 | 162600 | 162500 | 1030 |
| 344 | 20240318 | 140900 | 40968388600 | 162500 | 162700 | 162700 | 162500 | 533 |
| 345 | 20240318 | 140800 | 40881726500 | 162600 | 162900 | 162900 | 162600 | 859 |
| 346 | 20240318 | 140700 | 40741915600 | 162800 | 162900 | 163000 | 162800 | 303 |
| 347 | 20240318 | 140600 | 40692562500 | 163000 | 162800 | 163200 | 162800 | 476 |
| 348 | 20240318 | 140500 | 40614986400 | 162800 | 163100 | 163100 | 162800 | 3168 |
| 349 | 20240318 | 140400 | 40098708100 | 163100 | 163300 | 163300 | 163000 | 1750 |
| 350 | 20240318 | 140300 | 39813330600 | 163300 | 163200 | 163300 | 163200 | 432 |
| 351 | 20240318 | 140200 | 39742827700 | 163300 | 163200 | 163300 | 163200 | 241 |
| 352 | 20240318 | 140100 | 39703494000 | 163200 | 163200 | 163300 | 163200 | 263 |
| 353 | 20240318 | 140000 | 39660568600 | 163200 | 163200 | 163300 | 163100 | 213 |
| 354 | 20240318 | 135900 | 39625797100 | 163300 | 163200 | 163300 | 163200 | 323 |
| 355 | 20240318 | 135800 | 39573078400 | 163200 | 163300 | 163300 | 163200 | 191 |
| 356 | 20240318 | 135700 | 39541901800 | 163300 | 163200 | 163300 | 163100 | 199 |
| 357 | 20240318 | 135600 | 39509426700 | 163200 | 163100 | 163200 | 163100 | 155 |
| 358 | 20240318 | 135500 | 39484143100 | 163100 | 163100 | 163200 | 163100 | 140 |
| 359 | 20240318 | 135400 | 39461308500 | 163100 | 163100 | 163200 | 163100 | 568 |
| 360 | 20240318 | 135300 | 39368663000 | 163100 | 163200 | 163300 | 163100 | 460 |
| 361 | 20240318 | 135200 | 39293622300 | 163200 | 163100 | 163400 | 163100 | 575 |
| 362 | 20240318 | 135100 | 39199769800 | 163100 | 163100 | 163200 | 163100 | 185 |
| 363 | 20240318 | 135000 | 39169595200 | 163100 | 163200 | 163200 | 163100 | 137 |
| 364 | 20240318 | 134900 | 39147244800 | 163200 | 163100 | 163200 | 163100 | 399 |
| 365 | 20240318 | 134800 | 39082143800 | 163200 | 163300 | 163400 | 163100 | 1631 |
| 366 | 20240318 | 134700 | 38815896800 | 163300 | 163400 | 163500 | 163300 | 305 |
| 367 | 20240318 | 134600 | 38766066400 | 163400 | 163600 | 163700 | 163400 | 985 |
| 368 | 20240318 | 134500 | 38604992100 | 163600 | 163600 | 163700 | 163600 | 181 |
| 369 | 20240318 | 134400 | 38575380100 | 163600 | 163600 | 163700 | 163600 | 129 |
| 370 | 20240318 | 134300 | 38554275400 | 163700 | 163600 | 163700 | 163600 | 110 |
| 371 | 20240318 | 134200 | 38536277600 | 163600 | 163500 | 163600 | 163400 | 290 |
| 372 | 20240318 | 134100 | 38488850500 | 163500 | 163400 | 163600 | 163400 | 124 |
| 373 | 20240318 | 134000 | 38468573800 | 163400 | 163300 | 163700 | 163300 | 264 |
| 374 | 20240318 | 133900 | 38425446800 | 163300 | 163500 | 163500 | 163300 | 544 |
| 375 | 20240318 | 133800 | 38336547600 | 163500 | 163500 | 163700 | 163500 | 94 |
| 376 | 20240318 | 133700 | 38321177900 | 163500 | 163400 | 163500 | 163400 | 494 |
| 377 | 20240318 | 133600 | 38240451300 | 163400 | 163500 | 163600 | 163400 | 383 |
| 378 | 20240318 | 133500 | 38177848300 | 163500 | 163500 | 163500 | 163400 | 357 |
| 379 | 20240318 | 133400 | 38119497400 | 163400 | 163400 | 163400 | 163300 | 236 |
| 380 | 20240318 | 133300 | 38080949800 | 163400 | 163600 | 163600 | 163300 | 1415 |
| 381 | 20240318 | 133200 | 37849705400 | 163600 | 163600 | 163600 | 163500 | 1266 |
| 382 | 20240318 | 133100 | 37642651300 | 163600 | 163700 | 163800 | 163600 | 1128 |
| 383 | 20240318 | 133000 | 37458032800 | 163800 | 163900 | 163900 | 163700 | 1311 |
| 384 | 20240318 | 132900 | 37243261800 | 163900 | 164000 | 164100 | 163900 | 392 |
| 385 | 20240318 | 132800 | 37178989400 | 164000 | 164000 | 164100 | 164000 | 437 |
| 386 | 20240318 | 132700 | 37107320200 | 164100 | 164000 | 164100 | 163900 | 164 |
| 387 | 20240318 | 132600 | 37080422700 | 164000 | 164000 | 164000 | 163900 | 78 |
| 388 | 20240318 | 132500 | 37067632200 | 164000 | 164100 | 164200 | 163900 | 2483 |
| 389 | 20240318 | 132400 | 36660352600 | 164100 | 164300 | 164300 | 164100 | 460 |
| 390 | 20240318 | 132300 | 36584809600 | 164400 | 164300 | 164400 | 164300 | 93 |
| 391 | 20240318 | 132200 | 36569529100 | 164400 | 164500 | 164600 | 164400 | 341 |
| 392 | 20240318 | 132100 | 36513451000 | 164500 | 164600 | 164600 | 164500 | 132 |
| 393 | 20240318 | 132000 | 36491736400 | 164500 | 164600 | 164700 | 164500 | 101 |
| 394 | 20240318 | 131900 | 36475118200 | 164600 | 164500 | 164600 | 164500 | 75 |
| 395 | 20240318 | 131800 | 36462776300 | 164500 | 164300 | 164500 | 164300 | 68 |
| 396 | 20240318 | 131700 | 36451599200 | 164400 | 164300 | 164400 | 164300 | 155 |
| 397 | 20240318 | 131600 | 36426124600 | 164300 | 164300 | 164400 | 164300 | 80 |
| 398 | 20240318 | 131500 | 36412979900 | 164300 | 164400 | 164400 | 164300 | 41 |
| 399 | 20240318 | 131400 | 36406243100 | 164400 | 164500 | 164500 | 164400 | 209 |
| 400 | 20240318 | 131300 | 36371880000 | 164500 | 164600 | 164600 | 164400 | 45 |
| 401 | 20240318 | 131200 | 36364480100 | 164500 | 164200 | 164700 | 164200 | 290 |
| 402 | 20240318 | 131100 | 36316814400 | 164100 | 164200 | 164200 | 164100 | 75 |
| 403 | 20240318 | 131000 | 36304506200 | 164200 | 164100 | 164200 | 164000 | 278 |
| 404 | 20240318 | 130900 | 36258888100 | 164100 | 164100 | 164200 | 164100 | 186 |
| 405 | 20240318 | 130800 | 36228361700 | 164100 | 164200 | 164200 | 164100 | 114 |
| 406 | 20240318 | 130700 | 36209650400 | 164100 | 164100 | 164200 | 164100 | 168 |
| 407 | 20240318 | 130600 | 36182074200 | 164100 | 164300 | 164400 | 164100 | 477 |
| 408 | 20240318 | 130500 | 36103737800 | 164300 | 164300 | 164400 | 164200 | 258 |
| 409 | 20240318 | 130400 | 36061344500 | 164400 | 164300 | 164500 | 164300 | 72 |
| 410 | 20240318 | 130300 | 36049508300 | 164300 | 164300 | 164600 | 164300 | 79 |
| 411 | 20240318 | 130200 | 36036521100 | 164300 | 164700 | 164700 | 164300 | 200 |
| 412 | 20240318 | 130100 | 36003660300 | 164700 | 164700 | 164700 | 164400 | 380 |
| 413 | 20240318 | 130000 | 35941164600 | 164700 | 164500 | 164800 | 164500 | 55 |
| 414 | 20240318 | 125900 | 35932110400 | 164500 | 164500 | 164900 | 164500 | 403 |
| 415 | 20240318 | 125800 | 35865715700 | 164600 | 164600 | 164600 | 164600 | 42 |
| 416 | 20240318 | 125700 | 35858802500 | 164500 | 164600 | 164600 | 164500 | 60 |
| 417 | 20240318 | 125600 | 35848929000 | 164600 | 164700 | 164800 | 164500 | 534 |
| 418 | 20240318 | 125500 | 35761001300 | 164600 | 164600 | 164600 | 164500 | 119 |
| 419 | 20240318 | 125400 | 35741414000 | 164500 | 164400 | 164800 | 164400 | 168 |
| 420 | 20240318 | 125300 | 35713772600 | 164400 | 164400 | 164500 | 164400 | 17 |
| 421 | 20240318 | 125200 | 35710977000 | 164400 | 164400 | 164500 | 164400 | 101 |
| 422 | 20240318 | 125100 | 35694371900 | 164400 | 164300 | 164400 | 164300 | 66 |
| 423 | 20240318 | 125000 | 35683527900 | 164300 | 164300 | 164700 | 164300 | 63 |
| 424 | 20240318 | 124900 | 35673175600 | 164200 | 164400 | 164700 | 164200 | 201 |
| 425 | 20240318 | 124800 | 35640144900 | 164600 | 164500 | 164600 | 164300 | 376 |
| 426 | 20240318 | 124700 | 35578347000 | 164500 | 164400 | 164500 | 164400 | 52 |
| 427 | 20240318 | 124600 | 35569793600 | 164500 | 164500 | 164500 | 164300 | 152 |
| 428 | 20240318 | 124500 | 35544807900 | 164600 | 164600 | 164700 | 164300 | 1348 |
| 429 | 20240318 | 124400 | 35323068800 | 164600 | 164600 | 164700 | 164600 | 142 |
| 430 | 20240318 | 124300 | 35299693500 | 164600 | 164700 | 164700 | 164600 | 195 |
| 431 | 20240318 | 124200 | 35267591700 | 164700 | 164700 | 164800 | 164600 | 160 |
| 432 | 20240318 | 124100 | 35241240200 | 164800 | 164900 | 164900 | 164700 | 218 |
| 433 | 20240318 | 124000 | 35205312100 | 165000 | 164900 | 165100 | 164900 | 719 |
| 434 | 20240318 | 123900 | 35086729700 | 165000 | 165100 | 165100 | 164900 | 129 |
| 435 | 20240318 | 123800 | 35065440800 | 165100 | 165000 | 165100 | 164900 | 235 |
| 436 | 20240318 | 123700 | 35026663600 | 165000 | 164900 | 165000 | 164900 | 764 |
| 437 | 20240318 | 123600 | 34900635400 | 164900 | 164800 | 164900 | 164800 | 143 |
| 438 | 20240318 | 123500 | 34877066500 | 164900 | 164700 | 164900 | 164700 | 127 |
| 439 | 20240318 | 123400 | 34856135000 | 164700 | 164600 | 164800 | 164600 | 32 |
| 440 | 20240318 | 123300 | 34850864900 | 164600 | 164800 | 164800 | 164600 | 112 |
| 441 | 20240318 | 123200 | 34832420900 | 164800 | 164600 | 164900 | 164600 | 56 |
| 442 | 20240318 | 123100 | 34823196500 | 164600 | 164700 | 164800 | 164600 | 235 |
| 443 | 20240318 | 123000 | 34784497400 | 164700 | 164800 | 164900 | 164700 | 286 |
| 444 | 20240318 | 122900 | 34737367300 | 164900 | 164700 | 164900 | 164600 | 587 |
| 445 | 20240318 | 122800 | 34640664000 | 164600 | 164600 | 164600 | 164500 | 153 |
| 446 | 20240318 | 122700 | 34615482700 | 164600 | 164600 | 164700 | 164500 | 323 |
| 447 | 20240318 | 122600 | 34562305700 | 164500 | 164500 | 164500 | 164400 | 97 |
| 448 | 20240318 | 122500 | 34546350800 | 164500 | 164300 | 164500 | 164200 | 449 |
| 449 | 20240318 | 122400 | 34472579500 | 164300 | 164200 | 164300 | 164200 | 72 |
| 450 | 20240318 | 122300 | 34460756100 | 164200 | 164200 | 164300 | 164200 | 175 |
| 451 | 20240318 | 122200 | 34432009100 | 164200 | 164300 | 164300 | 164200 | 126 |
| 452 | 20240318 | 122100 | 34411311500 | 164300 | 164200 | 164300 | 164200 | 83 |
| 453 | 20240318 | 122000 | 34397681900 | 164200 | 164300 | 164300 | 164200 | 128 |
| 454 | 20240318 | 121900 | 34376653000 | 164300 | 164100 | 164500 | 164100 | 399 |
| 455 | 20240318 | 121800 | 34311134500 | 164200 | 164100 | 164200 | 164100 | 1235 |
| 456 | 20240318 | 121700 | 34108366800 | 164100 | 164100 | 164200 | 164100 | 100 |
| 457 | 20240318 | 121600 | 34091955300 | 164100 | 164100 | 164200 | 164100 | 62 |
| 458 | 20240318 | 121500 | 34081778500 | 164200 | 164100 | 164200 | 164000 | 94 |
| 459 | 20240318 | 121400 | 34066353000 | 164100 | 164100 | 164200 | 164100 | 148 |
| 460 | 20240318 | 121300 | 34042065700 | 164100 | 164100 | 164200 | 164100 | 575 |
| 461 | 20240318 | 121200 | 33947657800 | 164200 | 164000 | 164200 | 163900 | 490 |
| 462 | 20240318 | 121100 | 33867283600 | 163900 | 163900 | 164000 | 163900 | 69 |
| 463 | 20240318 | 121000 | 33855974200 | 163900 | 164000 | 164000 | 163900 | 48 |
| 464 | 20240318 | 120900 | 33848103800 | 164000 | 163900 | 164000 | 163900 | 66 |
| 465 | 20240318 | 120800 | 33837286100 | 163900 | 163900 | 164000 | 163900 | 122 |
| 466 | 20240318 | 120700 | 33817290100 | 164000 | 164000 | 164100 | 163900 | 451 |
| 467 | 20240318 | 120600 | 33743323600 | 164000 | 164100 | 164100 | 164000 | 254 |
| 468 | 20240318 | 120500 | 33701652900 | 164200 | 164400 | 164600 | 164100 | 539 |
| 469 | 20240318 | 120400 | 33613094200 | 164400 | 164200 | 164400 | 164200 | 247 |
| 470 | 20240318 | 120300 | 33572504800 | 164300 | 164100 | 164300 | 164100 | 180 |
| 471 | 20240318 | 120200 | 33542942100 | 164100 | 164100 | 164200 | 164000 | 79 |
| 472 | 20240318 | 120100 | 33529983100 | 164200 | 163900 | 164200 | 163800 | 431 |
| 473 | 20240318 | 120000 | 33459304400 | 163800 | 163900 | 163900 | 163800 | 104 |
| 474 | 20240318 | 115900 | 33442265500 | 163900 | 163900 | 163900 | 163800 | 111 |
| 475 | 20240318 | 115800 | 33424077900 | 163900 | 163700 | 163900 | 163600 | 861 |
| 476 | 20240318 | 115700 | 33283119300 | 163700 | 163700 | 163800 | 163700 | 429 |
| 477 | 20240318 | 115600 | 33212886900 | 163700 | 163800 | 163900 | 163700 | 215 |
| 478 | 20240318 | 115500 | 33177679300 | 163800 | 163700 | 163900 | 163700 | 93 |
| 479 | 20240318 | 115400 | 33162443300 | 163800 | 163800 | 163900 | 163700 | 434 |
| 480 | 20240318 | 115300 | 33091350600 | 163800 | 164000 | 164000 | 163800 | 1246 |
| 481 | 20240318 | 115200 | 32887125600 | 163900 | 164000 | 164100 | 163900 | 419 |
| 482 | 20240318 | 115100 | 32818425700 | 164000 | 164000 | 164100 | 164000 | 391 |
| 483 | 20240318 | 115000 | 32754299700 | 164000 | 163900 | 164000 | 163900 | 309 |
| 484 | 20240318 | 114900 | 32703633100 | 163900 | 164100 | 164200 | 163900 | 2772 |
| 485 | 20240318 | 114800 | 32248928300 | 164200 | 164100 | 164200 | 164100 | 196 |
| 486 | 20240318 | 114700 | 32216755300 | 164100 | 164200 | 164300 | 164100 | 285 |
| 487 | 20240318 | 114600 | 32169962100 | 164200 | 164400 | 164400 | 164200 | 98 |
| 488 | 20240318 | 114500 | 32153864200 | 164400 | 164400 | 164400 | 164100 | 947 |
| 489 | 20240318 | 114400 | 31998246000 | 164400 | 164500 | 164500 | 164400 | 44 |
| 490 | 20240318 | 114300 | 31991009900 | 164500 | 164500 | 164500 | 164400 | 170 |
| 491 | 20240318 | 114200 | 31963051500 | 164500 | 164300 | 164500 | 164300 | 105 |
| 492 | 20240318 | 114100 | 31945784400 | 164300 | 164400 | 164400 | 164300 | 45 |
| 493 | 20240318 | 114000 | 31938388800 | 164300 | 164500 | 164500 | 164300 | 115 |
| 494 | 20240318 | 113900 | 31919482900 | 164500 | 164400 | 164500 | 164400 | 46 |
| 495 | 20240318 | 113800 | 31911916800 | 164400 | 164300 | 164600 | 164300 | 399 |
| 496 | 20240318 | 113700 | 31846325600 | 164300 | 164300 | 164300 | 164200 | 189 |
| 497 | 20240318 | 113600 | 31815283300 | 164300 | 164300 | 164300 | 164200 | 387 |
| 498 | 20240318 | 113500 | 31751731900 | 164300 | 164500 | 164500 | 164300 | 574 |
| 499 | 20240318 | 113400 | 31657364000 | 164500 | 164400 | 164600 | 164400 | 282 |
| 500 | 20240318 | 113300 | 31610990400 | 164500 | 164700 | 164700 | 164400 | 129 |
| 501 | 20240318 | 113200 | 31589770300 | 164700 | 164700 | 164700 | 164400 | 1640 |
| 502 | 20240318 | 113100 | 31319882400 | 164600 | 164700 | 164700 | 164600 | 678 |
| 503 | 20240318 | 113000 | 31208226900 | 164600 | 164900 | 165000 | 164600 | 436 |
| 504 | 20240318 | 112900 | 31136390100 | 165000 | 164900 | 165000 | 164800 | 1045 |
| 505 | 20240318 | 112800 | 30964066000 | 164900 | 164800 | 164900 | 164600 | 46 |
| 506 | 20240318 | 112700 | 30956485300 | 164900 | 164700 | 164900 | 164700 | 272 |
| 507 | 20240318 | 112600 | 30911647600 | 164500 | 164600 | 164700 | 164500 | 126 |
| 508 | 20240318 | 112500 | 30890905400 | 164600 | 164500 | 164700 | 164500 | 177 |
| 509 | 20240318 | 112400 | 30861783100 | 164500 | 164700 | 164700 | 164500 | 879 |
| 510 | 20240318 | 112300 | 30717085500 | 164800 | 164800 | 164900 | 164700 | 214 |
| 511 | 20240318 | 112200 | 30681819200 | 164800 | 164700 | 164800 | 164700 | 194 |
| 512 | 20240318 | 112100 | 30649856900 | 164700 | 165400 | 165500 | 164700 | 1143 |
| 513 | 20240318 | 112000 | 30461116400 | 165500 | 165400 | 165500 | 165300 | 28 |
| 514 | 20240318 | 111900 | 30456484500 | 165300 | 165400 | 165400 | 165200 | 138 |
| 515 | 20240318 | 111800 | 30433670800 | 165400 | 165500 | 165600 | 165300 | 269 |
| 516 | 20240318 | 111700 | 30389161200 | 165400 | 165000 | 165500 | 165000 | 73 |
| 517 | 20240318 | 111600 | 30377099600 | 165300 | 164900 | 165500 | 164900 | 871 |
| 518 | 20240318 | 111500 | 30233347300 | 164900 | 164800 | 164900 | 164700 | 523 |
| 519 | 20240318 | 111400 | 30147193500 | 164800 | 164800 | 164900 | 164800 | 98 |
| 520 | 20240318 | 111300 | 30131036100 | 164800 | 165000 | 165000 | 164700 | 605 |
| 521 | 20240318 | 111200 | 30031324600 | 164900 | 164900 | 165000 | 164900 | 56 |
| 522 | 20240318 | 111100 | 30022089600 | 164900 | 164800 | 165000 | 164800 | 80 |
| 523 | 20240318 | 111000 | 30008893800 | 164900 | 164900 | 164900 | 164700 | 215 |
| 524 | 20240318 | 110900 | 29973469500 | 164700 | 164900 | 165000 | 164700 | 386 |
| 525 | 20240318 | 110800 | 29909828800 | 164800 | 164600 | 164900 | 164600 | 86 |
| 526 | 20240318 | 110700 | 29895652200 | 164900 | 164600 | 164900 | 164500 | 578 |
| 527 | 20240318 | 110600 | 29800481200 | 164600 | 165400 | 165500 | 164600 | 4999 |
| 528 | 20240318 | 110500 | 28975539000 | 165300 | 165400 | 165500 | 165300 | 333 |
| 529 | 20240318 | 110400 | 28920468200 | 165400 | 165500 | 165600 | 165400 | 219 |
| 530 | 20240318 | 110300 | 28884236100 | 165400 | 165500 | 165600 | 165400 | 572 |
| 531 | 20240318 | 110200 | 28789579100 | 165500 | 165800 | 165800 | 165500 | 382 |
| 532 | 20240318 | 110100 | 28726314200 | 165800 | 165600 | 165800 | 165600 | 21 |
| 533 | 20240318 | 110000 | 28722834500 | 165700 | 165800 | 165800 | 165500 | 249 |
| 534 | 20240318 | 105900 | 28681583800 | 165800 | 165800 | 165800 | 165700 | 103 |
| 535 | 20240318 | 105800 | 28664509900 | 165800 | 165800 | 165900 | 165700 | 479 |
| 536 | 20240318 | 105700 | 28585093100 | 165900 | 165900 | 166100 | 165900 | 733 |
| 537 | 20240318 | 105600 | 28463404700 | 165900 | 166000 | 166000 | 165900 | 177 |
| 538 | 20240318 | 105500 | 28434035600 | 166000 | 165900 | 166100 | 165900 | 753 |
| 539 | 20240318 | 105400 | 28309061100 | 166000 | 166000 | 166100 | 165900 | 334 |
| 540 | 20240318 | 105300 | 28253619600 | 165900 | 166100 | 166200 | 165900 | 658 |
| 541 | 20240318 | 105200 | 28144365700 | 166100 | 166000 | 166100 | 166000 | 117 |
| 542 | 20240318 | 105100 | 28124936600 | 166100 | 166200 | 166200 | 166000 | 325 |
| 543 | 20240318 | 105000 | 28070954600 | 166200 | 166500 | 166500 | 166200 | 383 |
| 544 | 20240318 | 104900 | 28007232500 | 166400 | 166600 | 166600 | 166400 | 361 |
| 545 | 20240318 | 104800 | 27947131300 | 166600 | 166800 | 166900 | 166600 | 522 |
| 546 | 20240318 | 104700 | 27860116900 | 166900 | 166900 | 166900 | 166800 | 124 |
| 547 | 20240318 | 104600 | 27839427400 | 166800 | 166900 | 167000 | 166800 | 250 |
| 548 | 20240318 | 104500 | 27797706900 | 166900 | 167000 | 167000 | 166900 | 409 |
| 549 | 20240318 | 104400 | 27729433900 | 167000 | 167200 | 167200 | 166900 | 119 |
| 550 | 20240318 | 104300 | 27709553500 | 167200 | 166800 | 167300 | 166800 | 2940 |
| 551 | 20240318 | 104200 | 27218333300 | 166800 | 166700 | 166900 | 166700 | 330 |
| 552 | 20240318 | 104100 | 27163299100 | 166700 | 166800 | 166800 | 166700 | 219 |
| 553 | 20240318 | 104000 | 27126776500 | 166800 | 166700 | 166800 | 166500 | 751 |
| 554 | 20240318 | 103900 | 27001617600 | 166700 | 166700 | 166700 | 166600 | 419 |
| 555 | 20240318 | 103800 | 26931776100 | 166700 | 166700 | 166800 | 166600 | 357 |
| 556 | 20240318 | 103700 | 26872259400 | 166700 | 166600 | 166700 | 166600 | 94 |
| 557 | 20240318 | 103600 | 26856598700 | 166600 | 166600 | 166600 | 166500 | 280 |
| 558 | 20240318 | 103500 | 26809950900 | 166600 | 166500 | 166600 | 166500 | 154 |
| 559 | 20240318 | 103400 | 26784299200 | 166500 | 166500 | 166600 | 166400 | 305 |
| 560 | 20240318 | 103300 | 26733521200 | 166600 | 166600 | 166800 | 166400 | 400 |
| 561 | 20240318 | 103200 | 26666867600 | 166700 | 166500 | 166700 | 166400 | 202 |
| 562 | 20240318 | 103100 | 26633218700 | 166400 | 166200 | 166500 | 166100 | 820 |
| 563 | 20240318 | 103000 | 26496825500 | 166200 | 166200 | 166400 | 166100 | 471 |
| 564 | 20240318 | 102900 | 26418518700 | 166200 | 166000 | 166200 | 166000 | 227 |
| 565 | 20240318 | 102800 | 26380826100 | 165900 | 165800 | 166000 | 165800 | 123 |
| 566 | 20240318 | 102700 | 26360423800 | 165800 | 165600 | 165800 | 165600 | 389 |
| 567 | 20240318 | 102600 | 26295979100 | 165500 | 165600 | 165600 | 165500 | 165 |
| 568 | 20240318 | 102500 | 26268659000 | 165600 | 165300 | 165600 | 165200 | 231 |
| 569 | 20240318 | 102400 | 26230428100 | 165300 | 165500 | 165600 | 165200 | 437 |
| 570 | 20240318 | 102300 | 26158152100 | 165500 | 165500 | 165500 | 165300 | 405 |
| 571 | 20240318 | 102200 | 26091172700 | 165400 | 165200 | 165500 | 165100 | 743 |
| 572 | 20240318 | 102100 | 25968354900 | 165200 | 165200 | 165500 | 165100 | 902 |
| 573 | 20240318 | 102000 | 25819338400 | 165300 | 165900 | 165900 | 165300 | 1411 |
| 574 | 20240318 | 101900 | 25585671600 | 165800 | 165700 | 166200 | 165700 | 557 |
| 575 | 20240318 | 101800 | 25493312800 | 165700 | 166000 | 166000 | 165600 | 501 |
| 576 | 20240318 | 101700 | 25410262400 | 166000 | 166200 | 166700 | 166000 | 1086 |
| 577 | 20240318 | 101600 | 25229765900 | 166200 | 166200 | 166900 | 166000 | 1206 |
| 578 | 20240318 | 101500 | 25029035400 | 166200 | 166300 | 166300 | 166100 | 376 |
| 579 | 20240318 | 101400 | 24966524700 | 166300 | 166300 | 166400 | 166200 | 294 |
| 580 | 20240318 | 101300 | 24917641000 | 166300 | 166300 | 166400 | 166200 | 451 |
| 581 | 20240318 | 101200 | 24842656000 | 166300 | 166600 | 166700 | 166200 | 507 |
| 582 | 20240318 | 101100 | 24758319200 | 166600 | 166600 | 166700 | 166500 | 213 |
| 583 | 20240318 | 101000 | 24722830200 | 166600 | 166400 | 166800 | 166400 | 150 |
| 584 | 20240318 | 100900 | 24697843500 | 166400 | 166800 | 166800 | 166200 | 1340 |
| 585 | 20240318 | 100800 | 24474704300 | 166900 | 167000 | 167000 | 166900 | 464 |
| 586 | 20240318 | 100700 | 24397240800 | 167000 | 167100 | 167100 | 166900 | 572 |
| 587 | 20240318 | 100600 | 24301726900 | 167100 | 167200 | 167200 | 167000 | 776 |
| 588 | 20240318 | 100500 | 24172049700 | 167200 | 166800 | 167200 | 166800 | 983 |
| 589 | 20240318 | 100400 | 24007906000 | 166800 | 166600 | 166900 | 166600 | 163 |
| 590 | 20240318 | 100300 | 23980731600 | 166600 | 167000 | 167100 | 166500 | 1237 |
| 591 | 20240318 | 100200 | 23774360600 | 167000 | 167000 | 167200 | 167000 | 548 |
| 592 | 20240318 | 100100 | 23682797400 | 167000 | 167000 | 167100 | 166900 | 664 |
| 593 | 20240318 | 100000 | 23571897100 | 167000 | 167000 | 167000 | 166900 | 1107 |
| 594 | 20240318 | 095900 | 23387054800 | 167000 | 166800 | 167000 | 166800 | 983 |
| 595 | 20240318 | 095800 | 23222974600 | 166800 | 166800 | 166800 | 166700 | 248 |
| 596 | 20240318 | 095700 | 23181613000 | 166800 | 166900 | 166900 | 166700 | 478 |
| 597 | 20240318 | 095600 | 23101886300 | 166900 | 166800 | 167000 | 166700 | 476 |
| 598 | 20240318 | 095500 | 23022449800 | 166800 | 166700 | 166800 | 166600 | 196 |
| 599 | 20240318 | 095400 | 22989776200 | 166600 | 166900 | 167000 | 166600 | 901 |
| 600 | 20240318 | 095300 | 22839415800 | 167000 | 167000 | 167000 | 166900 | 1039 |
| 601 | 20240318 | 095200 | 22665906400 | 167000 | 166700 | 167000 | 166700 | 2185 |
| 602 | 20240318 | 095100 | 22301225500 | 166800 | 166700 | 166800 | 166600 | 441 |
| 603 | 20240318 | 095000 | 22227700100 | 166700 | 166100 | 166800 | 166100 | 1854 |
| 604 | 20240318 | 094900 | 21919090200 | 166100 | 166000 | 166100 | 165900 | 392 |
| 605 | 20240318 | 094800 | 21854000700 | 166000 | 165400 | 166000 | 165300 | 1323 |
| 606 | 20240318 | 094700 | 21634956300 | 165400 | 165600 | 165700 | 165400 | 353 |
| 607 | 20240318 | 094600 | 21576525000 | 165600 | 165400 | 165700 | 165400 | 455 |
| 608 | 20240318 | 094500 | 21501202500 | 165400 | 165500 | 165800 | 165300 | 735 |
| 609 | 20240318 | 094400 | 21379516800 | 165500 | 165900 | 165900 | 165300 | 1986 |
| 610 | 20240318 | 094300 | 21050665800 | 165900 | 166000 | 166100 | 165800 | 643 |
| 611 | 20240318 | 094200 | 20943967100 | 166000 | 166000 | 166200 | 166000 | 611 |
| 612 | 20240318 | 094100 | 20842500500 | 166000 | 166000 | 166200 | 165800 | 674 |
| 613 | 20240318 | 094000 | 20730656000 | 166100 | 166100 | 166100 | 165800 | 407 |
| 614 | 20240318 | 093900 | 20663093400 | 166000 | 165800 | 166000 | 165700 | 1033 |
| 615 | 20240318 | 093800 | 20491803900 | 165800 | 165900 | 166100 | 165700 | 440 |
| 616 | 20240318 | 093700 | 20418838700 | 165800 | 166300 | 166300 | 165800 | 1060 |
| 617 | 20240318 | 093600 | 20242839400 | 166300 | 166500 | 166600 | 166200 | 752 |
| 618 | 20240318 | 093500 | 20117740000 | 166400 | 166500 | 166700 | 166300 | 838 |
| 619 | 20240318 | 093400 | 19978201700 | 166600 | 166000 | 166600 | 165800 | 1418 |
| 620 | 20240318 | 093300 | 19742504500 | 166100 | 165900 | 166200 | 165800 | 318 |
| 621 | 20240318 | 093200 | 19689729000 | 165900 | 166200 | 166300 | 165700 | 968 |
| 622 | 20240318 | 093100 | 19529092300 | 166200 | 166000 | 166200 | 165900 | 867 |
| 623 | 20240318 | 093000 | 19385085200 | 166000 | 166200 | 166200 | 165900 | 1462 |
| 624 | 20240318 | 092900 | 19142264700 | 166100 | 166400 | 166500 | 166100 | 1075 |
| 625 | 20240318 | 092800 | 18963496700 | 166600 | 166600 | 166600 | 166300 | 1106 |
| 626 | 20240318 | 092700 | 18779349200 | 166700 | 166900 | 166900 | 166400 | 1122 |
| 627 | 20240318 | 092600 | 18592437400 | 167000 | 166800 | 167100 | 166700 | 1417 |
| 628 | 20240318 | 092500 | 18355839900 | 166800 | 167000 | 167200 | 166800 | 1059 |
| 629 | 20240318 | 092400 | 18178962300 | 167100 | 166600 | 167200 | 166600 | 1515 |
| 630 | 20240318 | 092300 | 17926103200 | 166600 | 166400 | 166700 | 166100 | 1207 |
| 631 | 20240318 | 092200 | 17725150600 | 166500 | 166700 | 166900 | 166300 | 2497 |
| 632 | 20240318 | 092100 | 17308924900 | 166700 | 166900 | 166900 | 166500 | 1522 |
| 633 | 20240318 | 092000 | 17055277900 | 166800 | 167200 | 167400 | 166700 | 3042 |
| 634 | 20240318 | 091900 | 16547133900 | 167300 | 166900 | 167500 | 166800 | 5157 |
| 635 | 20240318 | 091800 | 15684590800 | 166900 | 167200 | 167400 | 166800 | 4299 |
| 636 | 20240318 | 091700 | 14966359700 | 167200 | 165800 | 167400 | 165600 | 12144 |
| 637 | 20240318 | 091600 | 12941161900 | 165400 | 165300 | 166000 | 165300 | 641 |
| 638 | 20240318 | 091500 | 12835081200 | 165300 | 165500 | 166100 | 165100 | 1768 |
| 639 | 20240318 | 091400 | 12542454700 | 165100 | 166000 | 166100 | 165100 | 2572 |
| 640 | 20240318 | 091300 | 12116337700 | 166000 | 166600 | 166600 | 165700 | 3706 |
| 641 | 20240318 | 091200 | 11500016400 | 166600 | 166200 | 166700 | 165800 | 6387 |
| 642 | 20240318 | 091100 | 10436633800 | 166200 | 165300 | 166200 | 165100 | 6475 |
| 643 | 20240318 | 091000 | 9363005400 | 165300 | 165400 | 165400 | 164900 | 1817 |
| 644 | 20240318 | 090900 | 9062741000 | 165400 | 164800 | 165600 | 164800 | 3770 |
| 645 | 20240318 | 090800 | 8439452400 | 165000 | 164800 | 165000 | 163900 | 3268 |
| 646 | 20240318 | 090700 | 7901320200 | 164800 | 163600 | 165000 | 163100 | 3558 |
| 647 | 20240318 | 090600 | 7317506400 | 163600 | 163600 | 163800 | 162900 | 1320 |
| 648 | 20240318 | 090500 | 7101536300 | 162900 | 163100 | 163600 | 162800 | 5486 |
| 649 | 20240318 | 090400 | 6206942600 | 163100 | 164200 | 164300 | 163100 | 4535 |
| 650 | 20240318 | 090300 | 5464742400 | 164200 | 163600 | 164300 | 163300 | 2101 |
| 651 | 20240318 | 090200 | 5120601700 | 163400 | 164600 | 164700 | 163300 | 4680 |
| 652 | 20240318 | 090100 | 4353158600 | 164600 | 165500 | 165700 | 164400 | 3993 |
| 653 | 20240318 | 090000 | 3694679600 | 165500 | 164700 | 166100 | 164700 | 20890 |