36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 202000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 3 | 20240318 | 201900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 4 | 20240318 | 201800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 5 | 20240318 | 201700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 6 | 20240318 | 201600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 7 | 20240318 | 201500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 8 | 20240318 | 201400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 9 | 20240318 | 201300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 10 | 20240318 | 201200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 11 | 20240318 | 201100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 12 | 20240318 | 201000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 13 | 20240318 | 200900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 14 | 20240318 | 200800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 15 | 20240318 | 200700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 16 | 20240318 | 200600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 17 | 20240318 | 200500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 18 | 20240318 | 200400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 19 | 20240318 | 200300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 20 | 20240318 | 200200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 21 | 20240318 | 200100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 22 | 20240318 | 200000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 23 | 20240318 | 195900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 24 | 20240318 | 195800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 25 | 20240318 | 195700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 26 | 20240318 | 195600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 27 | 20240318 | 195500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 28 | 20240318 | 195400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 29 | 20240318 | 195300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 30 | 20240318 | 195200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 31 | 20240318 | 195100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 32 | 20240318 | 195000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 33 | 20240318 | 194900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 34 | 20240318 | 194800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 35 | 20240318 | 194700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 36 | 20240318 | 194600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 37 | 20240318 | 194500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 38 | 20240318 | 194400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 39 | 20240318 | 194300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 40 | 20240318 | 194200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 41 | 20240318 | 194100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 42 | 20240318 | 194000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 43 | 20240318 | 193900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 44 | 20240318 | 193800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 45 | 20240318 | 193700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 46 | 20240318 | 193600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 47 | 20240318 | 193500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 48 | 20240318 | 193400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 49 | 20240318 | 193300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 50 | 20240318 | 193200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 51 | 20240318 | 193100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 52 | 20240318 | 193000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 53 | 20240318 | 192900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 54 | 20240318 | 192800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 55 | 20240318 | 192700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 56 | 20240318 | 192600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 57 | 20240318 | 192500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 58 | 20240318 | 192400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 59 | 20240318 | 192300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 60 | 20240318 | 192200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 61 | 20240318 | 192100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 62 | 20240318 | 192000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 63 | 20240318 | 191900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 64 | 20240318 | 191800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 65 | 20240318 | 191700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 66 | 20240318 | 191600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 67 | 20240318 | 191500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 68 | 20240318 | 191400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 69 | 20240318 | 191300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 70 | 20240318 | 191200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 71 | 20240318 | 191100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 72 | 20240318 | 191000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 73 | 20240318 | 190900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 74 | 20240318 | 190800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 75 | 20240318 | 190700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 76 | 20240318 | 190600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 77 | 20240318 | 190500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 78 | 20240318 | 190400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 79 | 20240318 | 190300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 80 | 20240318 | 190200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 81 | 20240318 | 190100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 82 | 20240318 | 190000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 83 | 20240318 | 185900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 84 | 20240318 | 185800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 85 | 20240318 | 185700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 86 | 20240318 | 185600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 87 | 20240318 | 185500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 88 | 20240318 | 185400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 89 | 20240318 | 185300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 90 | 20240318 | 185200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 91 | 20240318 | 185100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 92 | 20240318 | 185000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 93 | 20240318 | 184900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 94 | 20240318 | 184800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 95 | 20240318 | 184700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 96 | 20240318 | 184600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 97 | 20240318 | 184500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 98 | 20240318 | 184400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 99 | 20240318 | 184300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 100 | 20240318 | 184200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 101 | 20240318 | 184100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 102 | 20240318 | 184000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 103 | 20240318 | 183900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 104 | 20240318 | 183800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 105 | 20240318 | 183700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 106 | 20240318 | 183600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 107 | 20240318 | 183500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 108 | 20240318 | 183400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 109 | 20240318 | 183300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 110 | 20240318 | 183200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 111 | 20240318 | 183100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 112 | 20240318 | 183000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 113 | 20240318 | 182900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 114 | 20240318 | 182800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 115 | 20240318 | 182700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 116 | 20240318 | 182600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 117 | 20240318 | 182500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 118 | 20240318 | 182400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 119 | 20240318 | 182300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 120 | 20240318 | 182200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 121 | 20240318 | 182100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 122 | 20240318 | 182000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 123 | 20240318 | 181900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 124 | 20240318 | 181800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 125 | 20240318 | 181700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 126 | 20240318 | 181600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 127 | 20240318 | 181500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 128 | 20240318 | 181400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 129 | 20240318 | 181300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 130 | 20240318 | 181200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 131 | 20240318 | 181100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 132 | 20240318 | 181000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 133 | 20240318 | 180900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 134 | 20240318 | 180800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 135 | 20240318 | 180700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 136 | 20240318 | 180600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 137 | 20240318 | 180500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 138 | 20240318 | 180400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 139 | 20240318 | 180300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 140 | 20240318 | 180200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 141 | 20240318 | 180100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 142 | 20240318 | 180000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 143 | 20240318 | 175900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 144 | 20240318 | 175800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 145 | 20240318 | 175700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 146 | 20240318 | 175600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 147 | 20240318 | 175500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 148 | 20240318 | 175400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 149 | 20240318 | 175300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 150 | 20240318 | 175200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 151 | 20240318 | 175100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 152 | 20240318 | 175000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 153 | 20240318 | 174900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 154 | 20240318 | 174800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 155 | 20240318 | 174700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 156 | 20240318 | 174600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 157 | 20240318 | 174500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 158 | 20240318 | 174400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 159 | 20240318 | 174300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 160 | 20240318 | 174200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 161 | 20240318 | 174100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 162 | 20240318 | 174000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 163 | 20240318 | 173900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 164 | 20240318 | 173800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 165 | 20240318 | 173700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 166 | 20240318 | 173600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 167 | 20240318 | 173500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 168 | 20240318 | 173400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 169 | 20240318 | 173300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 170 | 20240318 | 173200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 171 | 20240318 | 173100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 172 | 20240318 | 173000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 173 | 20240318 | 172900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 174 | 20240318 | 172800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 175 | 20240318 | 172700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 176 | 20240318 | 172600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 177 | 20240318 | 172500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 178 | 20240318 | 172400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 179 | 20240318 | 172300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 180 | 20240318 | 172200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 181 | 20240318 | 172100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 182 | 20240318 | 172000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 183 | 20240318 | 171900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 184 | 20240318 | 171800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 185 | 20240318 | 171700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 186 | 20240318 | 171600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 187 | 20240318 | 171500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 188 | 20240318 | 171400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 189 | 20240318 | 171300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 190 | 20240318 | 171200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 191 | 20240318 | 171100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 192 | 20240318 | 171000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 193 | 20240318 | 170900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 194 | 20240318 | 170800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 195 | 20240318 | 170700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 196 | 20240318 | 170600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 197 | 20240318 | 170500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 198 | 20240318 | 170400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 199 | 20240318 | 170300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 200 | 20240318 | 170200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 201 | 20240318 | 170100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 202 | 20240318 | 170000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 203 | 20240318 | 165900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 204 | 20240318 | 165800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 205 | 20240318 | 165700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 206 | 20240318 | 165600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 207 | 20240318 | 165500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 208 | 20240318 | 165400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 209 | 20240318 | 165300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 210 | 20240318 | 165200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 211 | 20240318 | 165100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 212 | 20240318 | 165000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 213 | 20240318 | 164900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 214 | 20240318 | 164800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 215 | 20240318 | 164700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 216 | 20240318 | 164600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 217 | 20240318 | 164500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 218 | 20240318 | 164400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 219 | 20240318 | 164300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 220 | 20240318 | 164200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 221 | 20240318 | 164100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 222 | 20240318 | 164000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 223 | 20240318 | 163900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 224 | 20240318 | 163800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 225 | 20240318 | 163700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 226 | 20240318 | 163600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 227 | 20240318 | 163500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 228 | 20240318 | 163400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 229 | 20240318 | 163300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 230 | 20240318 | 163200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 231 | 20240318 | 163100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 232 | 20240318 | 163000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 233 | 20240318 | 162900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 234 | 20240318 | 162800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 235 | 20240318 | 162700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 236 | 20240318 | 162600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 237 | 20240318 | 162500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 238 | 20240318 | 162400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 239 | 20240318 | 162300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 240 | 20240318 | 162200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 241 | 20240318 | 162100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 242 | 20240318 | 162000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 243 | 20240318 | 161900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 244 | 20240318 | 161800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 245 | 20240318 | 161700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 246 | 20240318 | 161600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 247 | 20240318 | 161500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 248 | 20240318 | 161400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 249 | 20240318 | 161300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 250 | 20240318 | 161200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 251 | 20240318 | 161100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 252 | 20240318 | 161000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 253 | 20240318 | 160900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 254 | 20240318 | 160800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 255 | 20240318 | 160700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 256 | 20240318 | 160600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 257 | 20240318 | 160500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 258 | 20240318 | 160400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 259 | 20240318 | 160300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 260 | 20240318 | 160200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 261 | 20240318 | 160100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 262 | 20240318 | 160000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 263 | 20240318 | 155900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 264 | 20240318 | 155800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 265 | 20240318 | 155700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 266 | 20240318 | 155600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 267 | 20240318 | 155500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 268 | 20240318 | 155400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 269 | 20240318 | 155300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 270 | 20240318 | 155200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 271 | 20240318 | 155100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 272 | 20240318 | 155000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 273 | 20240318 | 154900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 274 | 20240318 | 154800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 275 | 20240318 | 154700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 276 | 20240318 | 154600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 277 | 20240318 | 154500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 278 | 20240318 | 154400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 279 | 20240318 | 154300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 280 | 20240318 | 154200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 281 | 20240318 | 154100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 282 | 20240318 | 154000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 283 | 20240318 | 153900 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 284 | 20240318 | 153800 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 285 | 20240318 | 153700 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 286 | 20240318 | 153600 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 287 | 20240318 | 153500 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 288 | 20240318 | 153400 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 289 | 20240318 | 153300 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 290 | 20240318 | 153200 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 291 | 20240318 | 153100 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 0 |
| 292 | 20240318 | 153000 | 2328705070 | 15760 | 15760 | 15760 | 15760 | 3287 |
| 293 | 20240318 | 152900 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 294 | 20240318 | 152800 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 295 | 20240318 | 152700 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 296 | 20240318 | 152600 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 297 | 20240318 | 152500 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 298 | 20240318 | 152400 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 299 | 20240318 | 152300 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 300 | 20240318 | 152200 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 301 | 20240318 | 152100 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 302 | 20240318 | 152000 | 2276901950 | 15760 | 15760 | 15760 | 15760 | 0 |
| 303 | 20240318 | 151900 | 2276901950 | 15760 | 15770 | 15770 | 15760 | 143 |
| 304 | 20240318 | 151800 | 2274647040 | 15780 | 15740 | 15780 | 15740 | 334 |
| 305 | 20240318 | 151700 | 2269381850 | 15740 | 15770 | 15790 | 15740 | 1754 |
| 306 | 20240318 | 151600 | 2241743550 | 15760 | 15750 | 15760 | 15740 | 1079 |
| 307 | 20240318 | 151500 | 2224739930 | 15760 | 15740 | 15760 | 15730 | 494 |
| 308 | 20240318 | 151400 | 2216965740 | 15740 | 15740 | 15750 | 15740 | 105 |
| 309 | 20240318 | 151300 | 2215312950 | 15730 | 15740 | 15760 | 15730 | 333 |
| 310 | 20240318 | 151200 | 2210070890 | 15760 | 15740 | 15770 | 15740 | 479 |
| 311 | 20240318 | 151100 | 2202525580 | 15740 | 15730 | 15740 | 15720 | 206 |
| 312 | 20240318 | 151000 | 2199285130 | 15730 | 15740 | 15740 | 15690 | 148 |
| 313 | 20240318 | 150900 | 2196959830 | 15740 | 15700 | 15740 | 15690 | 846 |
| 314 | 20240318 | 150800 | 2183675150 | 15700 | 15750 | 15750 | 15700 | 166 |
| 315 | 20240318 | 150700 | 2181065340 | 15750 | 15750 | 15770 | 15750 | 131 |
| 316 | 20240318 | 150600 | 2179002010 | 15750 | 15710 | 15750 | 15710 | 208 |
| 317 | 20240318 | 150500 | 2175734290 | 15770 | 15740 | 15770 | 15710 | 498 |
| 318 | 20240318 | 150400 | 2167893330 | 15750 | 15740 | 15750 | 15710 | 294 |
| 319 | 20240318 | 150300 | 2163267690 | 15740 | 15740 | 15760 | 15740 | 213 |
| 320 | 20240318 | 150200 | 2159913250 | 15750 | 15710 | 15770 | 15670 | 1496 |
| 321 | 20240318 | 150100 | 2136404360 | 15670 | 15710 | 15710 | 15670 | 134 |
| 322 | 20240318 | 150000 | 2134302580 | 15660 | 15680 | 15720 | 15660 | 582 |
| 323 | 20240318 | 145900 | 2125179630 | 15720 | 15680 | 15720 | 15680 | 134 |
| 324 | 20240318 | 145800 | 2123076510 | 15690 | 15710 | 15710 | 15690 | 250 |
| 325 | 20240318 | 145700 | 2119151010 | 15680 | 15720 | 15720 | 15680 | 134 |
| 326 | 20240318 | 145600 | 2117047890 | 15720 | 15720 | 15720 | 15680 | 176 |
| 327 | 20240318 | 145500 | 2114284530 | 15720 | 15670 | 15730 | 15670 | 219 |
| 328 | 20240318 | 145400 | 2110845540 | 15720 | 15670 | 15720 | 15670 | 135 |
| 329 | 20240318 | 145300 | 2108727540 | 15730 | 15670 | 15730 | 15660 | 244 |
| 330 | 20240318 | 145200 | 2104900840 | 15730 | 15660 | 15730 | 15660 | 207 |
| 331 | 20240318 | 145100 | 2101651360 | 15730 | 15700 | 15730 | 15640 | 139 |
| 332 | 20240318 | 145000 | 2099472540 | 15640 | 15720 | 15720 | 15640 | 128 |
| 333 | 20240318 | 144900 | 2097465020 | 15720 | 15720 | 15720 | 15670 | 228 |
| 334 | 20240318 | 144800 | 2093885210 | 15720 | 15710 | 15720 | 15710 | 114 |
| 335 | 20240318 | 144700 | 2092093270 | 15720 | 15720 | 15740 | 15720 | 206 |
| 336 | 20240318 | 144600 | 2088852940 | 15710 | 15700 | 15720 | 15630 | 1347 |
| 337 | 20240318 | 144500 | 2067690130 | 15650 | 15670 | 15670 | 15650 | 626 |
| 338 | 20240318 | 144400 | 2057886730 | 15690 | 15700 | 15710 | 15680 | 112 |
| 339 | 20240318 | 144300 | 2056129130 | 15700 | 15720 | 15720 | 15680 | 144 |
| 340 | 20240318 | 144200 | 2053869310 | 15720 | 15700 | 15720 | 15680 | 234 |
| 341 | 20240318 | 144100 | 2050194890 | 15700 | 15670 | 15700 | 15660 | 930 |
| 342 | 20240318 | 144000 | 2035618120 | 15650 | 15650 | 15670 | 15610 | 289 |
| 343 | 20240318 | 143900 | 2031098110 | 15670 | 15660 | 15670 | 15610 | 486 |
| 344 | 20240318 | 143800 | 2023491030 | 15600 | 15650 | 15660 | 15600 | 506 |
| 345 | 20240318 | 143700 | 2015578050 | 15600 | 15660 | 15660 | 15600 | 3650 |
| 346 | 20240318 | 143600 | 1958574090 | 15650 | 15650 | 15650 | 15610 | 483 |
| 347 | 20240318 | 143500 | 1951022580 | 15620 | 15620 | 15620 | 15620 | 84 |
| 348 | 20240318 | 143400 | 1949710500 | 15650 | 15650 | 15650 | 15620 | 384 |
| 349 | 20240318 | 143300 | 1943703390 | 15620 | 15620 | 15650 | 15620 | 218 |
| 350 | 20240318 | 143200 | 1940296730 | 15620 | 15630 | 15650 | 15620 | 638 |
| 351 | 20240318 | 143100 | 1930327790 | 15650 | 15650 | 15650 | 15630 | 135 |
| 352 | 20240318 | 143000 | 1928216700 | 15650 | 15620 | 15650 | 15620 | 253 |
| 353 | 20240318 | 142900 | 1924262400 | 15650 | 15630 | 15650 | 15620 | 197 |
| 354 | 20240318 | 142800 | 1921183030 | 15620 | 15620 | 15660 | 15620 | 288 |
| 355 | 20240318 | 142700 | 1916682470 | 15620 | 15620 | 15660 | 15620 | 278 |
| 356 | 20240318 | 142600 | 1912335670 | 15630 | 15670 | 15670 | 15620 | 234 |
| 357 | 20240318 | 142500 | 1908677090 | 15630 | 15670 | 15670 | 15630 | 534 |
| 358 | 20240318 | 142400 | 1900328670 | 15650 | 15670 | 15670 | 15650 | 206 |
| 359 | 20240318 | 142300 | 1897104710 | 15650 | 15630 | 15650 | 15630 | 521 |
| 360 | 20240318 | 142200 | 1888955180 | 15670 | 15630 | 15670 | 15630 | 134 |
| 361 | 20240318 | 142100 | 1886858760 | 15630 | 15680 | 15680 | 15630 | 134 |
| 362 | 20240318 | 142000 | 1884761840 | 15620 | 15630 | 15680 | 15620 | 327 |
| 363 | 20240318 | 141900 | 1879650270 | 15680 | 15630 | 15680 | 15630 | 135 |
| 364 | 20240318 | 141800 | 1877540170 | 15690 | 15680 | 15690 | 15630 | 725 |
| 365 | 20240318 | 141700 | 1866175930 | 15620 | 15680 | 15680 | 15620 | 136 |
| 366 | 20240318 | 141600 | 1864048490 | 15670 | 15670 | 15670 | 15610 | 489 |
| 367 | 20240318 | 141500 | 1856403010 | 15640 | 15640 | 15670 | 15640 | 3104 |
| 368 | 20240318 | 141400 | 1807767770 | 15640 | 15650 | 15670 | 15640 | 465 |
| 369 | 20240318 | 141300 | 1800484400 | 15650 | 15670 | 15670 | 15650 | 166 |
| 370 | 20240318 | 141200 | 1797885120 | 15700 | 15710 | 15720 | 15690 | 141 |
| 371 | 20240318 | 141100 | 1795671020 | 15720 | 15710 | 15720 | 15700 | 136 |
| 372 | 20240318 | 141000 | 1793534830 | 15710 | 15660 | 15720 | 15620 | 1460 |
| 373 | 20240318 | 140900 | 1770655580 | 15660 | 15660 | 15660 | 15660 | 198 |
| 374 | 20240318 | 140800 | 1767554900 | 15660 | 15660 | 15660 | 15650 | 106 |
| 375 | 20240318 | 140700 | 1765895440 | 15660 | 15650 | 15660 | 15650 | 964 |
| 376 | 20240318 | 140600 | 1750808040 | 15620 | 15620 | 15670 | 15620 | 333 |
| 377 | 20240318 | 140500 | 1745603080 | 15620 | 15670 | 15670 | 15620 | 134 |
| 378 | 20240318 | 140400 | 1743507500 | 15620 | 15660 | 15670 | 15620 | 817 |
| 379 | 20240318 | 140300 | 1730726760 | 15670 | 15670 | 15670 | 15670 | 89 |
| 380 | 20240318 | 140200 | 1729332130 | 15670 | 15670 | 15670 | 15660 | 312 |
| 381 | 20240318 | 140100 | 1724444880 | 15670 | 15670 | 15680 | 15670 | 449 |
| 382 | 20240318 | 140000 | 1717408550 | 15680 | 15690 | 15690 | 15680 | 98 |
| 383 | 20240318 | 135900 | 1715871350 | 15700 | 15680 | 15700 | 15680 | 84 |
| 384 | 20240318 | 135800 | 1714554210 | 15680 | 15670 | 15700 | 15670 | 142 |
| 385 | 20240318 | 135700 | 1712327660 | 15670 | 15690 | 15700 | 15670 | 1167 |
| 386 | 20240318 | 135600 | 1694032350 | 15700 | 15700 | 15710 | 15700 | 142 |
| 387 | 20240318 | 135500 | 1691802450 | 15700 | 15700 | 15710 | 15700 | 323 |
| 388 | 20240318 | 135400 | 1686730080 | 15700 | 15690 | 15700 | 15690 | 149 |
| 389 | 20240318 | 135300 | 1684391620 | 15690 | 15670 | 15690 | 15670 | 353 |
| 390 | 20240318 | 135200 | 1678858210 | 15690 | 15710 | 15710 | 15690 | 99 |
| 391 | 20240318 | 135100 | 1677304780 | 15690 | 15680 | 15710 | 15680 | 220 |
| 392 | 20240318 | 135000 | 1673853160 | 15680 | 15710 | 15710 | 15670 | 153 |
| 393 | 20240318 | 134900 | 1671454180 | 15720 | 15730 | 15730 | 15650 | 1414 |
| 394 | 20240318 | 134800 | 1649225630 | 15760 | 15770 | 15780 | 15730 | 322 |
| 395 | 20240318 | 134700 | 1644157720 | 15730 | 15720 | 15790 | 15650 | 2507 |
| 396 | 20240318 | 134600 | 1604666820 | 15720 | 15660 | 15730 | 15610 | 1512 |
| 397 | 20240318 | 134500 | 1580938400 | 15610 | 15600 | 15660 | 15600 | 94 |
| 398 | 20240318 | 134400 | 1579471850 | 15610 | 15660 | 15660 | 15610 | 93 |
| 399 | 20240318 | 134300 | 1578019620 | 15660 | 15600 | 15670 | 15600 | 962 |
| 400 | 20240318 | 134200 | 1562974200 | 15590 | 15540 | 15590 | 15540 | 178 |
| 401 | 20240318 | 134100 | 1560203430 | 15540 | 15540 | 15540 | 15540 | 84 |
| 402 | 20240318 | 134000 | 1558898070 | 15540 | 15540 | 15540 | 15540 | 267 |
| 403 | 20240318 | 133900 | 1554748890 | 15540 | 15540 | 15540 | 15540 | 84 |
| 404 | 20240318 | 133800 | 1553443530 | 15540 | 15540 | 15540 | 15540 | 84 |
| 405 | 20240318 | 133700 | 1552138170 | 15530 | 15530 | 15530 | 15530 | 90 |
| 406 | 20240318 | 133600 | 1550740470 | 15540 | 15540 | 15540 | 15540 | 256 |
| 407 | 20240318 | 133500 | 1546762230 | 15540 | 15540 | 15590 | 15540 | 135 |
| 408 | 20240318 | 133400 | 1544664280 | 15540 | 15550 | 15550 | 15540 | 77 |
| 409 | 20240318 | 133300 | 1543467410 | 15540 | 15540 | 15540 | 15540 | 168 |
| 410 | 20240318 | 133200 | 1540856690 | 15540 | 15560 | 15560 | 15540 | 553 |
| 411 | 20240318 | 133100 | 1532255060 | 15570 | 15570 | 15570 | 15570 | 55 |
| 412 | 20240318 | 133000 | 1531398710 | 15560 | 15590 | 15590 | 15560 | 84 |
| 413 | 20240318 | 132900 | 1530091640 | 15560 | 15560 | 15560 | 15560 | 125 |
| 414 | 20240318 | 132800 | 1528146640 | 15570 | 15570 | 15570 | 15570 | 93 |
| 415 | 20240318 | 132700 | 1526698630 | 15560 | 15560 | 15590 | 15560 | 169 |
| 416 | 20240318 | 132600 | 1524068960 | 15590 | 15560 | 15590 | 15560 | 85 |
| 417 | 20240318 | 132500 | 1522746330 | 15560 | 15560 | 15560 | 15560 | 84 |
| 418 | 20240318 | 132400 | 1521439290 | 15590 | 15550 | 15590 | 15550 | 85 |
| 419 | 20240318 | 132300 | 1520117500 | 15550 | 15550 | 15550 | 15550 | 83 |
| 420 | 20240318 | 132200 | 1518826850 | 15590 | 15540 | 15590 | 15540 | 117 |
| 421 | 20240318 | 132100 | 1517008620 | 15530 | 15530 | 15600 | 15530 | 196 |
| 422 | 20240318 | 132000 | 1513964670 | 15540 | 15540 | 15540 | 15540 | 129 |
| 423 | 20240318 | 131900 | 1511960010 | 15550 | 15550 | 15550 | 15550 | 11 |
| 424 | 20240318 | 131800 | 1511788960 | 15600 | 15600 | 15600 | 15540 | 106 |
| 425 | 20240318 | 131700 | 1510140700 | 15600 | 15590 | 15600 | 15540 | 145 |
| 426 | 20240318 | 131600 | 1507884340 | 15590 | 15540 | 15590 | 15540 | 134 |
| 427 | 20240318 | 131500 | 1505801930 | 15540 | 15550 | 15590 | 15540 | 190 |
| 428 | 20240318 | 131400 | 1502848170 | 15550 | 15540 | 15550 | 15540 | 110 |
| 429 | 20240318 | 131300 | 1501138510 | 15550 | 15550 | 15550 | 15540 | 742 |
| 430 | 20240318 | 131200 | 1489600600 | 15560 | 15560 | 15560 | 15560 | 132 |
| 431 | 20240318 | 131100 | 1487546680 | 15550 | 15550 | 15550 | 15550 | 84 |
| 432 | 20240318 | 131000 | 1486240480 | 15550 | 15550 | 15550 | 15550 | 240 |
| 433 | 20240318 | 130900 | 1482508480 | 15550 | 15550 | 15550 | 15550 | 367 |
| 434 | 20240318 | 130800 | 1476801630 | 15550 | 15560 | 15560 | 15550 | 109 |
| 435 | 20240318 | 130700 | 1475106660 | 15560 | 15570 | 15570 | 15560 | 42 |
| 436 | 20240318 | 130600 | 1474452900 | 15600 | 15570 | 15600 | 15570 | 250 |
| 437 | 20240318 | 130500 | 1470556300 | 15540 | 15580 | 15580 | 15540 | 84 |
| 438 | 20240318 | 130400 | 1469250900 | 15540 | 15540 | 15540 | 15540 | 84 |
| 439 | 20240318 | 130300 | 1467945540 | 15540 | 15560 | 15570 | 15540 | 1947 |
| 440 | 20240318 | 130200 | 1437673170 | 15570 | 15570 | 15570 | 15570 | 15 |
| 441 | 20240318 | 130100 | 1437439620 | 15570 | 15570 | 15570 | 15570 | 187 |
| 442 | 20240318 | 130000 | 1434528030 | 15570 | 15570 | 15570 | 15570 | 84 |
| 443 | 20240318 | 125900 | 1433220150 | 15570 | 15570 | 15570 | 15570 | 397 |
| 444 | 20240318 | 125800 | 1427038860 | 15630 | 15570 | 15630 | 15570 | 84 |
| 445 | 20240318 | 125700 | 1425730920 | 15570 | 15570 | 15570 | 15570 | 84 |
| 446 | 20240318 | 125600 | 1424423040 | 15570 | 15580 | 15640 | 15570 | 198 |
| 447 | 20240318 | 125500 | 1421337840 | 15580 | 15590 | 15590 | 15580 | 101 |
| 448 | 20240318 | 125400 | 1419764250 | 15590 | 15590 | 15640 | 15590 | 168 |
| 449 | 20240318 | 125300 | 1417145080 | 15640 | 15600 | 15640 | 15600 | 88 |
| 450 | 20240318 | 125200 | 1415772120 | 15590 | 15640 | 15640 | 15590 | 86 |
| 451 | 20240318 | 125100 | 1414431280 | 15640 | 15640 | 15640 | 15600 | 102 |
| 452 | 20240318 | 125000 | 1412839320 | 15640 | 15640 | 15650 | 15600 | 285 |
| 453 | 20240318 | 124900 | 1408384060 | 15640 | 15570 | 15640 | 15560 | 126 |
| 454 | 20240318 | 124800 | 1406422500 | 15570 | 15570 | 15640 | 15570 | 169 |
| 455 | 20240318 | 124700 | 1403791030 | 15630 | 15630 | 15640 | 15570 | 97 |
| 456 | 20240318 | 124600 | 1402279950 | 15620 | 15570 | 15620 | 15570 | 89 |
| 457 | 20240318 | 124500 | 1400894020 | 15570 | 15570 | 15570 | 15570 | 92 |
| 458 | 20240318 | 124400 | 1399461580 | 15570 | 15570 | 15570 | 15570 | 83 |
| 459 | 20240318 | 124300 | 1398169270 | 15570 | 15640 | 15640 | 15570 | 104 |
| 460 | 20240318 | 124200 | 1396548590 | 15550 | 15550 | 15550 | 15550 | 155 |
| 461 | 20240318 | 124100 | 1394138340 | 15560 | 15580 | 15580 | 15560 | 133 |
| 462 | 20240318 | 124000 | 1392068460 | 15580 | 15580 | 15580 | 15580 | 47 |
| 463 | 20240318 | 123900 | 1391336200 | 15580 | 15590 | 15640 | 15580 | 634 |
| 464 | 20240318 | 123800 | 1381456140 | 15580 | 15580 | 15580 | 15580 | 141 |
| 465 | 20240318 | 123700 | 1379259360 | 15590 | 15590 | 15590 | 15590 | 158 |
| 466 | 20240318 | 123600 | 1376796140 | 15590 | 15590 | 15590 | 15580 | 131 |
| 467 | 20240318 | 123500 | 1374754050 | 15590 | 15580 | 15590 | 15580 | 305 |
| 468 | 20240318 | 123400 | 1370001300 | 15580 | 15580 | 15580 | 15580 | 596 |
| 469 | 20240318 | 123300 | 1360715620 | 15590 | 15580 | 15590 | 15580 | 203 |
| 470 | 20240318 | 123200 | 1357551680 | 15590 | 15580 | 15590 | 15580 | 122 |
| 471 | 20240318 | 123100 | 1355650540 | 15580 | 15590 | 15590 | 15580 | 94 |
| 472 | 20240318 | 123000 | 1354185920 | 15590 | 15580 | 15590 | 15580 | 315 |
| 473 | 20240318 | 122900 | 1349276110 | 15540 | 15540 | 15540 | 15540 | 83 |
| 474 | 20240318 | 122800 | 1347986290 | 15540 | 15540 | 15540 | 15540 | 168 |
| 475 | 20240318 | 122700 | 1345375570 | 15540 | 15540 | 15540 | 15540 | 84 |
| 476 | 20240318 | 122600 | 1344070210 | 15540 | 15540 | 15540 | 15540 | 115 |
| 477 | 20240318 | 122500 | 1342283110 | 15530 | 15550 | 15560 | 15530 | 504 |
| 478 | 20240318 | 122400 | 1334448510 | 15560 | 15560 | 15560 | 15560 | 410 |
| 479 | 20240318 | 122300 | 1328068910 | 15560 | 15570 | 15570 | 15560 | 234 |
| 480 | 20240318 | 122200 | 1324426510 | 15570 | 15570 | 15570 | 15570 | 83 |
| 481 | 20240318 | 122100 | 1323134200 | 15570 | 15560 | 15590 | 15560 | 193 |
| 482 | 20240318 | 122000 | 1320130180 | 15570 | 15570 | 15570 | 15570 | 63 |
| 483 | 20240318 | 121900 | 1319149270 | 15570 | 15570 | 15590 | 15570 | 218 |
| 484 | 20240318 | 121800 | 1315754810 | 15570 | 15570 | 15570 | 15560 | 124 |
| 485 | 20240318 | 121700 | 1313824970 | 15560 | 15570 | 15570 | 15560 | 116 |
| 486 | 20240318 | 121600 | 1312019690 | 15570 | 15590 | 15590 | 15570 | 89 |
| 487 | 20240318 | 121500 | 1310633940 | 15560 | 15560 | 15590 | 15560 | 234 |
| 488 | 20240318 | 121400 | 1306992330 | 15570 | 15570 | 15570 | 15570 | 57 |
| 489 | 20240318 | 121300 | 1306104840 | 15570 | 15570 | 15570 | 15570 | 186 |
| 490 | 20240318 | 121200 | 1303208820 | 15560 | 15560 | 15560 | 15560 | 83 |
| 491 | 20240318 | 121100 | 1301917340 | 15560 | 15550 | 15560 | 15550 | 219 |
| 492 | 20240318 | 121000 | 1298510540 | 15560 | 15570 | 15570 | 15550 | 650 |
| 493 | 20240318 | 120900 | 1288394270 | 15580 | 15590 | 15590 | 15580 | 230 |
| 494 | 20240318 | 120800 | 1284810370 | 15590 | 15590 | 15590 | 15590 | 111 |
| 495 | 20240318 | 120700 | 1283079880 | 15650 | 15590 | 15650 | 15590 | 167 |
| 496 | 20240318 | 120600 | 1280476290 | 15590 | 15600 | 15600 | 15590 | 12 |
| 497 | 20240318 | 120500 | 1280289110 | 15600 | 15600 | 15600 | 15600 | 146 |
| 498 | 20240318 | 120400 | 1278011510 | 15600 | 15620 | 15620 | 15600 | 132 |
| 499 | 20240318 | 120300 | 1275952230 | 15620 | 15620 | 15620 | 15620 | 35 |
| 500 | 20240318 | 120200 | 1275405530 | 15580 | 15580 | 15580 | 15580 | 84 |
| 501 | 20240318 | 120100 | 1274096810 | 15580 | 15580 | 15650 | 15580 | 168 |
| 502 | 20240318 | 120000 | 1271479300 | 15580 | 15650 | 15650 | 15580 | 174 |
| 503 | 20240318 | 115900 | 1268764010 | 15650 | 15580 | 15650 | 15580 | 95 |
| 504 | 20240318 | 115800 | 1267283140 | 15650 | 15590 | 15650 | 15570 | 197 |
| 505 | 20240318 | 115700 | 1264214100 | 15590 | 15590 | 15590 | 15590 | 20 |
| 506 | 20240318 | 115600 | 1263902300 | 15680 | 15570 | 15680 | 15570 | 513 |
| 507 | 20240318 | 115500 | 1255899300 | 15570 | 15590 | 15590 | 15570 | 434 |
| 508 | 20240318 | 115400 | 1249137010 | 15590 | 15600 | 15600 | 15590 | 40 |
| 509 | 20240318 | 115300 | 1248513110 | 15610 | 15610 | 15610 | 15610 | 3 |
| 510 | 20240318 | 115200 | 1248466280 | 15590 | 15590 | 15590 | 15590 | 85 |
| 511 | 20240318 | 115100 | 1247141130 | 15590 | 15600 | 15600 | 15590 | 202 |
| 512 | 20240318 | 115000 | 1243991850 | 15600 | 15600 | 15600 | 15600 | 30 |
| 513 | 20240318 | 114900 | 1243523850 | 15610 | 15610 | 15610 | 15610 | 21 |
| 514 | 20240318 | 114800 | 1243196040 | 15610 | 15620 | 15620 | 15610 | 168 |
| 515 | 20240318 | 114700 | 1240572730 | 15680 | 15620 | 15680 | 15620 | 1003 |
| 516 | 20240318 | 114600 | 1224850670 | 15680 | 15590 | 15680 | 15590 | 86 |
| 517 | 20240318 | 114500 | 1223509770 | 15680 | 15650 | 15680 | 15600 | 988 |
| 518 | 20240318 | 114400 | 1208044680 | 15650 | 15600 | 15650 | 15600 | 85 |
| 519 | 20240318 | 114300 | 1206718630 | 15650 | 15600 | 15660 | 15600 | 232 |
| 520 | 20240318 | 114200 | 1203099270 | 15600 | 15600 | 15670 | 15600 | 169 |
| 521 | 20240318 | 114100 | 1200462800 | 15680 | 15670 | 15680 | 15600 | 218 |
| 522 | 20240318 | 114000 | 1197054120 | 15670 | 15670 | 15670 | 15590 | 174 |
| 523 | 20240318 | 113900 | 1194334180 | 15670 | 15590 | 15670 | 15590 | 157 |
| 524 | 20240318 | 113800 | 1191886470 | 15600 | 15670 | 15670 | 15600 | 13 |
| 525 | 20240318 | 113700 | 1191683600 | 15590 | 15590 | 15590 | 15590 | 145 |
| 526 | 20240318 | 113600 | 1189423050 | 15600 | 15600 | 15600 | 15600 | 86 |
| 527 | 20240318 | 113500 | 1188081450 | 15600 | 15600 | 15670 | 15600 | 176 |
| 528 | 20240318 | 113400 | 1185335780 | 15600 | 15670 | 15670 | 15600 | 155 |
| 529 | 20240318 | 113300 | 1182917710 | 15600 | 15610 | 15670 | 15600 | 135 |
| 530 | 20240318 | 113200 | 1180811630 | 15600 | 15680 | 15680 | 15600 | 85 |
| 531 | 20240318 | 113100 | 1179485550 | 15600 | 15600 | 15600 | 15600 | 84 |
| 532 | 20240318 | 113000 | 1178175150 | 15680 | 15680 | 15680 | 15600 | 86 |
| 533 | 20240318 | 112900 | 1176833390 | 15600 | 15600 | 15600 | 15600 | 84 |
| 534 | 20240318 | 112800 | 1175522990 | 15690 | 15590 | 15690 | 15590 | 467 |
| 535 | 20240318 | 112700 | 1168218110 | 15660 | 15660 | 15660 | 15590 | 86 |
| 536 | 20240318 | 112600 | 1166877230 | 15590 | 15590 | 15590 | 15590 | 84 |
| 537 | 20240318 | 112500 | 1165567670 | 15700 | 15670 | 15700 | 15610 | 287 |
| 538 | 20240318 | 112400 | 1161071780 | 15610 | 15580 | 15610 | 15570 | 1646 |
| 539 | 20240318 | 112300 | 1135406160 | 15580 | 15580 | 15580 | 15580 | 58 |
| 540 | 20240318 | 112200 | 1134502520 | 15570 | 15580 | 15580 | 15570 | 169 |
| 541 | 20240318 | 112100 | 1131870990 | 15600 | 15570 | 15600 | 15570 | 132 |
| 542 | 20240318 | 112000 | 1129814310 | 15570 | 15580 | 15580 | 15570 | 634 |
| 543 | 20240318 | 111900 | 1119939710 | 15580 | 15590 | 15590 | 15580 | 352 |
| 544 | 20240318 | 111800 | 1114455530 | 15590 | 15600 | 15600 | 15590 | 808 |
| 545 | 20240318 | 111700 | 1101851660 | 15610 | 15610 | 15610 | 15610 | 59 |
| 546 | 20240318 | 111600 | 1100930670 | 15610 | 15610 | 15610 | 15610 | 114 |
| 547 | 20240318 | 111500 | 1099151130 | 15610 | 15640 | 15680 | 15600 | 243 |
| 548 | 20240318 | 111400 | 1095351480 | 15640 | 15640 | 15640 | 15640 | 84 |
| 549 | 20240318 | 111300 | 1094037720 | 15680 | 15670 | 15680 | 15640 | 252 |
| 550 | 20240318 | 111200 | 1090092010 | 15670 | 15650 | 15670 | 15640 | 233 |
| 551 | 20240318 | 111100 | 1086445970 | 15640 | 15640 | 15650 | 15640 | 116 |
| 552 | 20240318 | 111000 | 1084631720 | 15640 | 15640 | 15640 | 15600 | 219 |
| 553 | 20240318 | 110900 | 1081209920 | 15600 | 15610 | 15610 | 15600 | 168 |
| 554 | 20240318 | 110800 | 1078588390 | 15640 | 15610 | 15640 | 15610 | 84 |
| 555 | 20240318 | 110700 | 1077277120 | 15640 | 15610 | 15640 | 15610 | 314 |
| 556 | 20240318 | 110600 | 1072375550 | 15610 | 15640 | 15640 | 15610 | 93 |
| 557 | 20240318 | 110500 | 1070923730 | 15640 | 15600 | 15640 | 15600 | 143 |
| 558 | 20240318 | 110400 | 1068692890 | 15600 | 15600 | 15600 | 15590 | 209 |
| 559 | 20240318 | 110300 | 1065434190 | 15640 | 15590 | 15640 | 15590 | 85 |
| 560 | 20240318 | 110200 | 1064108990 | 15590 | 15590 | 15590 | 15590 | 168 |
| 561 | 20240318 | 110100 | 1061489870 | 15650 | 15580 | 15650 | 15580 | 130 |
| 562 | 20240318 | 110000 | 1059463780 | 15610 | 15580 | 15610 | 15580 | 492 |
| 563 | 20240318 | 105900 | 1051797040 | 15590 | 15590 | 15590 | 15590 | 33 |
| 564 | 20240318 | 105800 | 1051282570 | 15580 | 15580 | 15590 | 15580 | 348 |
| 565 | 20240318 | 105700 | 1045859710 | 15580 | 15580 | 15580 | 15580 | 83 |
| 566 | 20240318 | 105600 | 1044566570 | 15580 | 15590 | 15590 | 15580 | 112 |
| 567 | 20240318 | 105500 | 1042821600 | 15590 | 15590 | 15590 | 15590 | 240 |
| 568 | 20240318 | 105400 | 1039080000 | 15600 | 15600 | 15600 | 15600 | 6 |
| 569 | 20240318 | 105300 | 1038986400 | 15590 | 15610 | 15610 | 15580 | 219 |
| 570 | 20240318 | 105200 | 1035571760 | 15580 | 15590 | 15590 | 15580 | 366 |
| 571 | 20240318 | 105100 | 1029867050 | 15600 | 15600 | 15600 | 15600 | 56 |
| 572 | 20240318 | 105000 | 1028993450 | 15600 | 15610 | 15610 | 15600 | 608 |
| 573 | 20240318 | 104900 | 1019503450 | 15610 | 15600 | 15620 | 15600 | 177 |
| 574 | 20240318 | 104800 | 1016741310 | 15600 | 15600 | 15600 | 15600 | 85 |
| 575 | 20240318 | 104700 | 1015415310 | 15590 | 15590 | 15590 | 15590 | 105 |
| 576 | 20240318 | 104600 | 1013778360 | 15670 | 15670 | 15670 | 15580 | 139 |
| 577 | 20240318 | 104500 | 1011606960 | 15590 | 15580 | 15590 | 15580 | 184 |
| 578 | 20240318 | 104400 | 1008739400 | 15580 | 15710 | 15710 | 15430 | 5125 |
| 579 | 20240318 | 104300 | 928851980 | 15700 | 15710 | 15710 | 15700 | 159 |
| 580 | 20240318 | 104200 | 926355030 | 15710 | 15710 | 15710 | 15710 | 92 |
| 581 | 20240318 | 104100 | 924909710 | 15710 | 15740 | 15740 | 15700 | 1016 |
| 582 | 20240318 | 104000 | 908952350 | 15720 | 15720 | 15720 | 15720 | 84 |
| 583 | 20240318 | 103900 | 907631870 | 15730 | 15730 | 15730 | 15730 | 258 |
| 584 | 20240318 | 103800 | 903573530 | 15740 | 15780 | 15780 | 15740 | 37 |
| 585 | 20240318 | 103700 | 902990990 | 15780 | 15740 | 15780 | 15730 | 397 |
| 586 | 20240318 | 103600 | 896743650 | 15730 | 15730 | 15740 | 15730 | 182 |
| 587 | 20240318 | 103500 | 893880640 | 15740 | 15740 | 15740 | 15740 | 298 |
| 588 | 20240318 | 103400 | 889190120 | 15780 | 15750 | 15780 | 15740 | 371 |
| 589 | 20240318 | 103300 | 883347500 | 15750 | 15770 | 15790 | 15750 | 896 |
| 590 | 20240318 | 103200 | 869220290 | 15770 | 15770 | 15770 | 15770 | 105 |
| 591 | 20240318 | 103100 | 867564440 | 15770 | 15770 | 15780 | 15770 | 163 |
| 592 | 20240318 | 103000 | 864993920 | 15770 | 15770 | 15780 | 15770 | 164 |
| 593 | 20240318 | 102900 | 862407230 | 15780 | 15780 | 15790 | 15780 | 277 |
| 594 | 20240318 | 102800 | 858036160 | 15790 | 15790 | 15790 | 15790 | 366 |
| 595 | 20240318 | 102700 | 852257020 | 15850 | 15840 | 15850 | 15800 | 1905 |
| 596 | 20240318 | 102600 | 822148990 | 15860 | 15840 | 15860 | 15820 | 391 |
| 597 | 20240318 | 102500 | 815954750 | 15860 | 15860 | 15860 | 15840 | 136 |
| 598 | 20240318 | 102400 | 813799450 | 15870 | 15880 | 15880 | 15840 | 98 |
| 599 | 20240318 | 102300 | 812246690 | 15820 | 15800 | 15880 | 15800 | 3009 |
| 600 | 20240318 | 102200 | 764568300 | 15800 | 15800 | 15810 | 15800 | 680 |
| 601 | 20240318 | 102100 | 753819560 | 15800 | 15800 | 15810 | 15800 | 256 |
| 602 | 20240318 | 102000 | 749774230 | 15810 | 15810 | 15810 | 15810 | 448 |
| 603 | 20240318 | 101900 | 742691350 | 15810 | 15770 | 15810 | 15770 | 248 |
| 604 | 20240318 | 101800 | 738775460 | 15770 | 15780 | 15800 | 15770 | 96 |
| 605 | 20240318 | 101700 | 737261320 | 15780 | 15790 | 15790 | 15760 | 284 |
| 606 | 20240318 | 101600 | 732783440 | 15800 | 15820 | 15830 | 15800 | 2067 |
| 607 | 20240318 | 101500 | 700114720 | 15820 | 15820 | 15830 | 15820 | 314 |
| 608 | 20240318 | 101400 | 695147190 | 15830 | 15810 | 15830 | 15810 | 812 |
| 609 | 20240318 | 101300 | 682303290 | 15810 | 15820 | 15820 | 15810 | 1094 |
| 610 | 20240318 | 101200 | 665006210 | 15830 | 15770 | 15830 | 15770 | 1223 |
| 611 | 20240318 | 101100 | 645678250 | 15770 | 15770 | 15800 | 15770 | 237 |
| 612 | 20240318 | 101000 | 641940730 | 15770 | 15760 | 15800 | 15760 | 160 |
| 613 | 20240318 | 100900 | 639418560 | 15770 | 15800 | 15800 | 15770 | 313 |
| 614 | 20240318 | 100800 | 634476610 | 15800 | 15800 | 15800 | 15800 | 185 |
| 615 | 20240318 | 100700 | 631553610 | 15810 | 15770 | 15810 | 15770 | 623 |
| 616 | 20240318 | 100600 | 621718310 | 15790 | 15770 | 15790 | 15770 | 607 |
| 617 | 20240318 | 100500 | 612145880 | 15790 | 15760 | 15790 | 15760 | 213 |
| 618 | 20240318 | 100400 | 608788050 | 15780 | 15800 | 15800 | 15780 | 233 |
| 619 | 20240318 | 100300 | 605111290 | 15800 | 15780 | 15800 | 15780 | 343 |
| 620 | 20240318 | 100200 | 599696130 | 15780 | 15780 | 15780 | 15760 | 493 |
| 621 | 20240318 | 100100 | 591919800 | 15790 | 15810 | 15810 | 15790 | 508 |
| 622 | 20240318 | 100000 | 583892830 | 15820 | 15820 | 15830 | 15800 | 2591 |
| 623 | 20240318 | 095900 | 542936910 | 15810 | 15840 | 15840 | 15810 | 128 |
| 624 | 20240318 | 095800 | 540912300 | 15810 | 15850 | 15850 | 15810 | 675 |
| 625 | 20240318 | 095700 | 530231220 | 15840 | 15830 | 15840 | 15810 | 1495 |
| 626 | 20240318 | 095600 | 506569220 | 15830 | 15810 | 15840 | 15810 | 1430 |
| 627 | 20240318 | 095500 | 483942050 | 15820 | 15810 | 15820 | 15800 | 169 |
| 628 | 20240318 | 095400 | 481269940 | 15820 | 15770 | 15820 | 15770 | 815 |
| 629 | 20240318 | 095300 | 468395330 | 15800 | 15790 | 15800 | 15770 | 328 |
| 630 | 20240318 | 095200 | 463218410 | 15800 | 15760 | 15800 | 15760 | 2213 |
| 631 | 20240318 | 095100 | 428305620 | 15790 | 15750 | 15790 | 15750 | 204 |
| 632 | 20240318 | 095000 | 425087510 | 15750 | 15750 | 15750 | 15750 | 185 |
| 633 | 20240318 | 094900 | 422173760 | 15750 | 15750 | 15750 | 15750 | 168 |
| 634 | 20240318 | 094800 | 419527760 | 15790 | 15790 | 15790 | 15720 | 120 |
| 635 | 20240318 | 094700 | 417639270 | 15790 | 15720 | 15800 | 15720 | 762 |
| 636 | 20240318 | 094600 | 405620240 | 15720 | 15720 | 15720 | 15700 | 313 |
| 637 | 20240318 | 094500 | 400700820 | 15670 | 15680 | 15690 | 15670 | 278 |
| 638 | 20240318 | 094400 | 396343000 | 15670 | 15670 | 15670 | 15670 | 91 |
| 639 | 20240318 | 094300 | 394917030 | 15680 | 15700 | 15700 | 15680 | 957 |
| 640 | 20240318 | 094200 | 379906440 | 15700 | 15700 | 15700 | 15700 | 56 |
| 641 | 20240318 | 094100 | 379027240 | 15690 | 15690 | 15690 | 15680 | 289 |
| 642 | 20240318 | 094000 | 374493280 | 15690 | 15690 | 15690 | 15690 | 191 |
| 643 | 20240318 | 093900 | 371496490 | 15700 | 15710 | 15710 | 15690 | 195 |
| 644 | 20240318 | 093800 | 368434930 | 15710 | 15720 | 15720 | 15710 | 36 |
| 645 | 20240318 | 093700 | 367869030 | 15700 | 15660 | 15720 | 15660 | 362 |
| 646 | 20240318 | 093600 | 362185750 | 15650 | 15660 | 15700 | 15650 | 551 |
| 647 | 20240318 | 093500 | 353554520 | 15700 | 15680 | 15700 | 15660 | 319 |
| 648 | 20240318 | 093400 | 348558650 | 15670 | 15660 | 15670 | 15660 | 93 |
| 649 | 20240318 | 093300 | 347102180 | 15710 | 15660 | 15710 | 15660 | 243 |
| 650 | 20240318 | 093200 | 343296700 | 15660 | 15710 | 15710 | 15660 | 87 |
| 651 | 20240318 | 093100 | 341934180 | 15650 | 15660 | 15660 | 15650 | 236 |
| 652 | 20240318 | 093000 | 338239500 | 15650 | 15720 | 15720 | 15650 | 1086 |
| 653 | 20240318 | 092900 | 321174600 | 15770 | 15800 | 15800 | 15720 | 174 |
| 654 | 20240318 | 092800 | 318427800 | 15800 | 15760 | 15820 | 15760 | 826 |
| 655 | 20240318 | 092700 | 305384470 | 15760 | 15650 | 15760 | 15640 | 1142 |
| 656 | 20240318 | 092600 | 287451140 | 15650 | 15670 | 15680 | 15650 | 365 |
| 657 | 20240318 | 092500 | 281736360 | 15670 | 15680 | 15690 | 15670 | 401 |
| 658 | 20240318 | 092400 | 275447180 | 15680 | 15680 | 15690 | 15660 | 480 |
| 659 | 20240318 | 092300 | 267923810 | 15680 | 15660 | 15680 | 15660 | 20 |
| 660 | 20240318 | 092200 | 267610310 | 15660 | 15660 | 15660 | 15660 | 207 |
| 661 | 20240318 | 092100 | 264368690 | 15660 | 15670 | 15670 | 15660 | 377 |
| 662 | 20240318 | 092000 | 258464510 | 15670 | 15670 | 15670 | 15670 | 64 |
| 663 | 20240318 | 091900 | 257461630 | 15670 | 15700 | 15700 | 15670 | 707 |
| 664 | 20240318 | 091800 | 246369070 | 15720 | 15730 | 15730 | 15710 | 114 |
| 665 | 20240318 | 091700 | 244577510 | 15740 | 15740 | 15740 | 15720 | 262 |
| 666 | 20240318 | 091600 | 240454200 | 15750 | 15750 | 15760 | 15750 | 31 |
| 667 | 20240318 | 091500 | 239965700 | 15760 | 15750 | 15760 | 15720 | 140 |
| 668 | 20240318 | 091400 | 237762200 | 15770 | 15790 | 15800 | 15770 | 480 |
| 669 | 20240318 | 091300 | 230190550 | 15790 | 15790 | 15790 | 15790 | 906 |
| 670 | 20240318 | 091200 | 215884810 | 15800 | 15800 | 15810 | 15800 | 624 |
| 671 | 20240318 | 091100 | 206020610 | 15800 | 15820 | 15820 | 15780 | 642 |
| 672 | 20240318 | 091000 | 195879840 | 15830 | 15820 | 15830 | 15820 | 1769 |
| 673 | 20240318 | 090900 | 167878720 | 15830 | 15770 | 15830 | 15770 | 795 |
| 674 | 20240318 | 090800 | 155330320 | 15750 | 15700 | 15750 | 15700 | 1328 |
| 675 | 20240318 | 090700 | 134431600 | 15700 | 15720 | 15720 | 15690 | 370 |
| 676 | 20240318 | 090600 | 128620160 | 15730 | 15750 | 15750 | 15720 | 253 |
| 677 | 20240318 | 090500 | 124639190 | 15740 | 15720 | 15750 | 15720 | 591 |
| 678 | 20240318 | 090400 | 115337540 | 15720 | 15720 | 15740 | 15720 | 397 |
| 679 | 20240318 | 090300 | 109096180 | 15720 | 15720 | 15720 | 15690 | 126 |
| 680 | 20240318 | 090200 | 107117490 | 15720 | 15660 | 15720 | 15630 | 3473 |
| 681 | 20240318 | 090100 | 52675290 | 15660 | 15600 | 15670 | 15600 | 2073 |
| 682 | 20240318 | 090000 | 20309540 | 15600 | 15610 | 15680 | 15570 | 1300 |