42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 205400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 3 | 20240319 | 205300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 4 | 20240319 | 205200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 5 | 20240319 | 205100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 6 | 20240319 | 205000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 7 | 20240319 | 204900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 8 | 20240319 | 204800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 9 | 20240319 | 204700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 10 | 20240319 | 204600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 11 | 20240319 | 204500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 12 | 20240319 | 204400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 13 | 20240319 | 204300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 14 | 20240319 | 204200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 15 | 20240319 | 204100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 16 | 20240319 | 204000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 17 | 20240319 | 203900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 18 | 20240319 | 203800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 19 | 20240319 | 203700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 20 | 20240319 | 203600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 21 | 20240319 | 203500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 22 | 20240319 | 203400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 23 | 20240319 | 203300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 24 | 20240319 | 203200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 25 | 20240319 | 203100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 26 | 20240319 | 203000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 27 | 20240319 | 202900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 28 | 20240319 | 202800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 29 | 20240319 | 202700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 30 | 20240319 | 202600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 31 | 20240319 | 202500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 32 | 20240319 | 202400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 33 | 20240319 | 202300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 34 | 20240319 | 202200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 35 | 20240319 | 202100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 36 | 20240319 | 202000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 37 | 20240319 | 201900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 38 | 20240319 | 201800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 39 | 20240319 | 201700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 40 | 20240319 | 201600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 41 | 20240319 | 201500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 42 | 20240319 | 201400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 43 | 20240319 | 201300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 44 | 20240319 | 201200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 45 | 20240319 | 201100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 46 | 20240319 | 201000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 47 | 20240319 | 200900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 48 | 20240319 | 200800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 49 | 20240319 | 200700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 50 | 20240319 | 200600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 51 | 20240319 | 200500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 52 | 20240319 | 200400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 53 | 20240319 | 200300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 54 | 20240319 | 200200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 55 | 20240319 | 200100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 56 | 20240319 | 200000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 57 | 20240319 | 195900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 58 | 20240319 | 195800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 59 | 20240319 | 195700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 60 | 20240319 | 195600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 61 | 20240319 | 195500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 62 | 20240319 | 195400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 63 | 20240319 | 195300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 64 | 20240319 | 195200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 65 | 20240319 | 195100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 66 | 20240319 | 195000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 67 | 20240319 | 194900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 68 | 20240319 | 194800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 69 | 20240319 | 194700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 70 | 20240319 | 194600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 71 | 20240319 | 194500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 72 | 20240319 | 194400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 73 | 20240319 | 194300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 74 | 20240319 | 194200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 75 | 20240319 | 194100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 76 | 20240319 | 194000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 77 | 20240319 | 193900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 78 | 20240319 | 193800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 79 | 20240319 | 193700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 80 | 20240319 | 193600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 81 | 20240319 | 193500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 82 | 20240319 | 193400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 83 | 20240319 | 193300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 84 | 20240319 | 193200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 85 | 20240319 | 193100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 86 | 20240319 | 193000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 87 | 20240319 | 192900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 88 | 20240319 | 192800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 89 | 20240319 | 192700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 90 | 20240319 | 192600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 91 | 20240319 | 192500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 92 | 20240319 | 192400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 93 | 20240319 | 192300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 94 | 20240319 | 192200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 95 | 20240319 | 192100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 96 | 20240319 | 192000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 97 | 20240319 | 191900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 98 | 20240319 | 191800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 99 | 20240319 | 191700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 100 | 20240319 | 191600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 101 | 20240319 | 191500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 102 | 20240319 | 191400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 103 | 20240319 | 191300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 104 | 20240319 | 191200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 105 | 20240319 | 191100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 106 | 20240319 | 191000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 107 | 20240319 | 190900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 108 | 20240319 | 190800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 109 | 20240319 | 190700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 110 | 20240319 | 190600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 111 | 20240319 | 190500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 112 | 20240319 | 190400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 113 | 20240319 | 190300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 114 | 20240319 | 190200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 115 | 20240319 | 190100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 116 | 20240319 | 190000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 117 | 20240319 | 185900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 118 | 20240319 | 185800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 119 | 20240319 | 185700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 120 | 20240319 | 185600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 121 | 20240319 | 185500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 122 | 20240319 | 185400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 123 | 20240319 | 185300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 124 | 20240319 | 185200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 125 | 20240319 | 185100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 126 | 20240319 | 185000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 127 | 20240319 | 184900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 128 | 20240319 | 184800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 129 | 20240319 | 184700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 130 | 20240319 | 184600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 131 | 20240319 | 184500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 132 | 20240319 | 184400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 133 | 20240319 | 184300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 134 | 20240319 | 184200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 135 | 20240319 | 184100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 136 | 20240319 | 184000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 137 | 20240319 | 183900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 138 | 20240319 | 183800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 139 | 20240319 | 183700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 140 | 20240319 | 183600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 141 | 20240319 | 183500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 142 | 20240319 | 183400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 143 | 20240319 | 183300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 144 | 20240319 | 183200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 145 | 20240319 | 183100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 146 | 20240319 | 183000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 147 | 20240319 | 182900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 148 | 20240319 | 182800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 149 | 20240319 | 182700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 150 | 20240319 | 182600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 151 | 20240319 | 182500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 152 | 20240319 | 182400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 153 | 20240319 | 182300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 154 | 20240319 | 182200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 155 | 20240319 | 182100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 156 | 20240319 | 182000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 157 | 20240319 | 181900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 158 | 20240319 | 181800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 159 | 20240319 | 181700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 160 | 20240319 | 181600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 161 | 20240319 | 181500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 162 | 20240319 | 181400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 163 | 20240319 | 181300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 164 | 20240319 | 181200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 165 | 20240319 | 181100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 166 | 20240319 | 181000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 167 | 20240319 | 180900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 168 | 20240319 | 180800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 169 | 20240319 | 180700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 170 | 20240319 | 180600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 171 | 20240319 | 180500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 172 | 20240319 | 180400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 173 | 20240319 | 180300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 174 | 20240319 | 180200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 175 | 20240319 | 180100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 176 | 20240319 | 180000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 177 | 20240319 | 175900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 178 | 20240319 | 175800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 179 | 20240319 | 175700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 180 | 20240319 | 175600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 181 | 20240319 | 175500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 182 | 20240319 | 175400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 183 | 20240319 | 175300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 184 | 20240319 | 175200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 185 | 20240319 | 175100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 186 | 20240319 | 175000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 187 | 20240319 | 174900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 188 | 20240319 | 174800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 189 | 20240319 | 174700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 190 | 20240319 | 174600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 191 | 20240319 | 174500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 192 | 20240319 | 174400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 193 | 20240319 | 174300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 194 | 20240319 | 174200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 195 | 20240319 | 174100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 196 | 20240319 | 174000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 197 | 20240319 | 173900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 198 | 20240319 | 173800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 199 | 20240319 | 173700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 200 | 20240319 | 173600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 201 | 20240319 | 173500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 202 | 20240319 | 173400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 203 | 20240319 | 173300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 204 | 20240319 | 173200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 205 | 20240319 | 173100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 206 | 20240319 | 173000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 207 | 20240319 | 172900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 208 | 20240319 | 172800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 209 | 20240319 | 172700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 210 | 20240319 | 172600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 211 | 20240319 | 172500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 212 | 20240319 | 172400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 213 | 20240319 | 172300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 214 | 20240319 | 172200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 215 | 20240319 | 172100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 216 | 20240319 | 172000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 217 | 20240319 | 171900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 218 | 20240319 | 171800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 219 | 20240319 | 171700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 220 | 20240319 | 171600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 221 | 20240319 | 171500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 222 | 20240319 | 171400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 223 | 20240319 | 171300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 224 | 20240319 | 171200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 225 | 20240319 | 171100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 226 | 20240319 | 171000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 227 | 20240319 | 170900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 228 | 20240319 | 170800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 229 | 20240319 | 170700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 230 | 20240319 | 170600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 231 | 20240319 | 170500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 232 | 20240319 | 170400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 233 | 20240319 | 170300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 234 | 20240319 | 170200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 235 | 20240319 | 170100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 236 | 20240319 | 170000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 237 | 20240319 | 165900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 238 | 20240319 | 165800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 239 | 20240319 | 165700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 240 | 20240319 | 165600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 241 | 20240319 | 165500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 242 | 20240319 | 165400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 243 | 20240319 | 165300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 244 | 20240319 | 165200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 245 | 20240319 | 165100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 246 | 20240319 | 165000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 247 | 20240319 | 164900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 248 | 20240319 | 164800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 249 | 20240319 | 164700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 250 | 20240319 | 164600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 251 | 20240319 | 164500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 252 | 20240319 | 164400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 253 | 20240319 | 164300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 254 | 20240319 | 164200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 255 | 20240319 | 164100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 256 | 20240319 | 164000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 257 | 20240319 | 163900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 258 | 20240319 | 163800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 259 | 20240319 | 163700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 260 | 20240319 | 163600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 261 | 20240319 | 163500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 262 | 20240319 | 163400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 263 | 20240319 | 163300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 264 | 20240319 | 163200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 265 | 20240319 | 163100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 266 | 20240319 | 163000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 267 | 20240319 | 162900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 268 | 20240319 | 162800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 269 | 20240319 | 162700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 270 | 20240319 | 162600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 271 | 20240319 | 162500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 272 | 20240319 | 162400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 273 | 20240319 | 162300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 274 | 20240319 | 162200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 275 | 20240319 | 162100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 276 | 20240319 | 162000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 277 | 20240319 | 161900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 278 | 20240319 | 161800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 279 | 20240319 | 161700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 280 | 20240319 | 161600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 281 | 20240319 | 161500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 282 | 20240319 | 161400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 283 | 20240319 | 161300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 284 | 20240319 | 161200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 285 | 20240319 | 161100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 286 | 20240319 | 161000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 287 | 20240319 | 160900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 288 | 20240319 | 160800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 289 | 20240319 | 160700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 290 | 20240319 | 160600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 291 | 20240319 | 160500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 292 | 20240319 | 160400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 293 | 20240319 | 160300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 294 | 20240319 | 160200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 295 | 20240319 | 160100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 296 | 20240319 | 160000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 297 | 20240319 | 155900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 298 | 20240319 | 155800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 299 | 20240319 | 155700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 300 | 20240319 | 155600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 301 | 20240319 | 155500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 302 | 20240319 | 155400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 303 | 20240319 | 155300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 304 | 20240319 | 155200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 305 | 20240319 | 155100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 306 | 20240319 | 155000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 307 | 20240319 | 154900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 308 | 20240319 | 154800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 309 | 20240319 | 154700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 310 | 20240319 | 154600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 311 | 20240319 | 154500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 312 | 20240319 | 154400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 313 | 20240319 | 154300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 314 | 20240319 | 154200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 315 | 20240319 | 154100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 316 | 20240319 | 154000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 317 | 20240319 | 153900 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 318 | 20240319 | 153800 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 319 | 20240319 | 153700 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 320 | 20240319 | 153600 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 321 | 20240319 | 153500 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 322 | 20240319 | 153400 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 323 | 20240319 | 153300 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 324 | 20240319 | 153200 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 325 | 20240319 | 153100 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 0 |
| 326 | 20240319 | 153000 | 48709046000 | 149100 | 149100 | 149100 | 149100 | 6665 |
| 327 | 20240319 | 152900 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 328 | 20240319 | 152800 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 329 | 20240319 | 152700 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 330 | 20240319 | 152600 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 331 | 20240319 | 152500 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 332 | 20240319 | 152400 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 333 | 20240319 | 152300 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 334 | 20240319 | 152200 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 335 | 20240319 | 152100 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 336 | 20240319 | 152000 | 47715294500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 337 | 20240319 | 151900 | 47715294500 | 149200 | 149100 | 149800 | 149100 | 936 |
| 338 | 20240319 | 151800 | 47575493700 | 149200 | 149200 | 149200 | 149100 | 418 |
| 339 | 20240319 | 151700 | 47513141100 | 149100 | 149100 | 149200 | 149100 | 450 |
| 340 | 20240319 | 151600 | 47446026200 | 149200 | 149100 | 149200 | 149000 | 1242 |
| 341 | 20240319 | 151500 | 47260903500 | 149100 | 149200 | 149200 | 149000 | 921 |
| 342 | 20240319 | 151400 | 47123659700 | 149000 | 149300 | 149300 | 149000 | 1019 |
| 343 | 20240319 | 151300 | 46971714500 | 149300 | 149200 | 149300 | 149000 | 1069 |
| 344 | 20240319 | 151200 | 46812296900 | 149200 | 149300 | 149300 | 149000 | 889 |
| 345 | 20240319 | 151100 | 46679722200 | 149000 | 149000 | 149200 | 148800 | 1201 |
| 346 | 20240319 | 151000 | 46500757400 | 148800 | 148900 | 149200 | 148700 | 968 |
| 347 | 20240319 | 150900 | 46356633500 | 148800 | 148900 | 149000 | 148700 | 1142 |
| 348 | 20240319 | 150800 | 46186726800 | 148800 | 148800 | 149200 | 148800 | 1134 |
| 349 | 20240319 | 150700 | 46017823700 | 148800 | 148800 | 149200 | 148800 | 1485 |
| 350 | 20240319 | 150600 | 45796786000 | 148800 | 148900 | 149200 | 148800 | 986 |
| 351 | 20240319 | 150500 | 45649891300 | 148900 | 149000 | 149200 | 148900 | 1183 |
| 352 | 20240319 | 150400 | 45473624200 | 149000 | 149000 | 149100 | 148900 | 943 |
| 353 | 20240319 | 150300 | 45333180700 | 148900 | 149000 | 149200 | 148800 | 2185 |
| 354 | 20240319 | 150200 | 45007795400 | 148900 | 149100 | 149100 | 148900 | 1251 |
| 355 | 20240319 | 150100 | 44821447100 | 149000 | 149000 | 149100 | 148900 | 2850 |
| 356 | 20240319 | 150000 | 44396720300 | 149100 | 149000 | 149100 | 149000 | 1020 |
| 357 | 20240319 | 145900 | 44244729000 | 149000 | 149100 | 149100 | 149000 | 675 |
| 358 | 20240319 | 145800 | 44144148600 | 149000 | 149000 | 149100 | 149000 | 1011 |
| 359 | 20240319 | 145700 | 43993502600 | 149000 | 149000 | 149200 | 149000 | 1255 |
| 360 | 20240319 | 145600 | 43806445000 | 149000 | 149300 | 149300 | 149000 | 815 |
| 361 | 20240319 | 145500 | 43684897000 | 149200 | 149000 | 149300 | 149000 | 840 |
| 362 | 20240319 | 145400 | 43559606400 | 149000 | 149400 | 149900 | 149000 | 1557 |
| 363 | 20240319 | 145300 | 43327186100 | 149400 | 149000 | 149800 | 148900 | 1996 |
| 364 | 20240319 | 145200 | 43029407400 | 149000 | 148900 | 149000 | 148900 | 854 |
| 365 | 20240319 | 145100 | 42902239800 | 148900 | 148800 | 149100 | 148800 | 1015 |
| 366 | 20240319 | 145000 | 42751013700 | 148800 | 148900 | 149100 | 148700 | 1489 |
| 367 | 20240319 | 144900 | 42529394300 | 148900 | 149000 | 149100 | 148700 | 2456 |
| 368 | 20240319 | 144800 | 42163593900 | 149000 | 149000 | 149100 | 148900 | 1433 |
| 369 | 20240319 | 144700 | 41950084100 | 149000 | 149100 | 149200 | 149000 | 1293 |
| 370 | 20240319 | 144600 | 41757322500 | 149100 | 149300 | 149400 | 149100 | 871 |
| 371 | 20240319 | 144500 | 41627324800 | 149300 | 149300 | 149400 | 149300 | 668 |
| 372 | 20240319 | 144400 | 41527580600 | 149300 | 149800 | 149900 | 149300 | 1097 |
| 373 | 20240319 | 144300 | 41363435200 | 149800 | 150000 | 150000 | 149800 | 844 |
| 374 | 20240319 | 144200 | 41236944600 | 150000 | 149900 | 150000 | 149800 | 523 |
| 375 | 20240319 | 144100 | 41158563400 | 150100 | 149900 | 150300 | 149800 | 1170 |
| 376 | 20240319 | 144000 | 40983093900 | 149900 | 149000 | 149900 | 149000 | 2144 |
| 377 | 20240319 | 143900 | 40663308900 | 149000 | 149100 | 149200 | 149000 | 1018 |
| 378 | 20240319 | 143800 | 40511544100 | 149200 | 149200 | 149200 | 149100 | 556 |
| 379 | 20240319 | 143700 | 40428628800 | 149100 | 149200 | 149300 | 149100 | 568 |
| 380 | 20240319 | 143600 | 40343886700 | 149300 | 149200 | 149300 | 149200 | 460 |
| 381 | 20240319 | 143500 | 40275243300 | 149200 | 149300 | 149300 | 149200 | 545 |
| 382 | 20240319 | 143400 | 40193921800 | 149200 | 149300 | 149300 | 149200 | 372 |
| 383 | 20240319 | 143300 | 40138412000 | 149300 | 149600 | 149600 | 149100 | 673 |
| 384 | 20240319 | 143200 | 40038001600 | 149600 | 148400 | 149600 | 148300 | 3536 |
| 385 | 20240319 | 143100 | 39512181600 | 148400 | 148400 | 148500 | 148300 | 506 |
| 386 | 20240319 | 143000 | 39437092200 | 148400 | 148600 | 148600 | 148400 | 984 |
| 387 | 20240319 | 142900 | 39290957200 | 148500 | 148600 | 148600 | 148500 | 432 |
| 388 | 20240319 | 142800 | 39226798600 | 148500 | 148500 | 148600 | 148500 | 441 |
| 389 | 20240319 | 142700 | 39161304600 | 148500 | 148500 | 148600 | 148500 | 629 |
| 390 | 20240319 | 142600 | 39067887600 | 148600 | 148300 | 148800 | 148300 | 2843 |
| 391 | 20240319 | 142500 | 38645689100 | 148300 | 148200 | 148400 | 148200 | 1083 |
| 392 | 20240319 | 142400 | 38485067100 | 148300 | 148300 | 148400 | 148200 | 1098 |
| 393 | 20240319 | 142300 | 38322313600 | 148200 | 148300 | 148400 | 148200 | 1054 |
| 394 | 20240319 | 142200 | 38166003400 | 148300 | 148400 | 148400 | 148300 | 790 |
| 395 | 20240319 | 142100 | 38048834600 | 148400 | 148600 | 148700 | 148400 | 2075 |
| 396 | 20240319 | 142000 | 37740664000 | 148700 | 148700 | 148700 | 148600 | 729 |
| 397 | 20240319 | 141900 | 37632310800 | 148700 | 148700 | 148800 | 148700 | 615 |
| 398 | 20240319 | 141800 | 37540859500 | 148800 | 148700 | 148800 | 148700 | 724 |
| 399 | 20240319 | 141700 | 37433181900 | 148700 | 148700 | 148800 | 148700 | 701 |
| 400 | 20240319 | 141600 | 37328939200 | 148800 | 148700 | 148800 | 148700 | 664 |
| 401 | 20240319 | 141500 | 37230189300 | 148800 | 148800 | 148900 | 148700 | 1228 |
| 402 | 20240319 | 141400 | 37047487000 | 148800 | 148800 | 148900 | 148800 | 474 |
| 403 | 20240319 | 141300 | 36976950700 | 148900 | 149100 | 149100 | 148900 | 782 |
| 404 | 20240319 | 141200 | 36860445700 | 149000 | 149100 | 149100 | 149000 | 507 |
| 405 | 20240319 | 141100 | 36784887800 | 149100 | 149000 | 149100 | 149000 | 320 |
| 406 | 20240319 | 141000 | 36737201000 | 149000 | 148700 | 149100 | 148600 | 1646 |
| 407 | 20240319 | 140900 | 36492322600 | 148700 | 148700 | 148800 | 148600 | 1697 |
| 408 | 20240319 | 140800 | 36239926500 | 148800 | 148900 | 149000 | 148700 | 1194 |
| 409 | 20240319 | 140700 | 36062169100 | 148900 | 149000 | 149100 | 148900 | 1953 |
| 410 | 20240319 | 140600 | 35771160900 | 149000 | 149100 | 149200 | 149000 | 1087 |
| 411 | 20240319 | 140500 | 35609124200 | 149100 | 149200 | 149300 | 149100 | 718 |
| 412 | 20240319 | 140400 | 35502047900 | 149200 | 149200 | 149300 | 149200 | 1132 |
| 413 | 20240319 | 140300 | 35333148700 | 149200 | 149300 | 149300 | 149200 | 483 |
| 414 | 20240319 | 140200 | 35261056900 | 149200 | 149200 | 149500 | 149200 | 879 |
| 415 | 20240319 | 140100 | 35129810100 | 149300 | 149500 | 149600 | 149100 | 1404 |
| 416 | 20240319 | 140000 | 34920085400 | 149600 | 149600 | 149600 | 149500 | 403 |
| 417 | 20240319 | 135900 | 34859826600 | 149600 | 149300 | 149600 | 149300 | 842 |
| 418 | 20240319 | 135800 | 34734003100 | 149300 | 149500 | 149600 | 149200 | 707 |
| 419 | 20240319 | 135700 | 34628443600 | 149500 | 149300 | 149700 | 149200 | 1959 |
| 420 | 20240319 | 135600 | 34335831000 | 149300 | 149300 | 149400 | 149300 | 438 |
| 421 | 20240319 | 135500 | 34270433200 | 149300 | 149800 | 149800 | 149300 | 648 |
| 422 | 20240319 | 135400 | 34173500400 | 149700 | 149900 | 150000 | 149400 | 1163 |
| 423 | 20240319 | 135300 | 33999376400 | 149900 | 150000 | 150100 | 149900 | 770 |
| 424 | 20240319 | 135200 | 33883914400 | 150000 | 150000 | 150100 | 150000 | 959 |
| 425 | 20240319 | 135100 | 33740060400 | 150000 | 150100 | 150200 | 150000 | 1759 |
| 426 | 20240319 | 135000 | 33476117800 | 150200 | 150200 | 150300 | 150100 | 882 |
| 427 | 20240319 | 134900 | 33343667200 | 150200 | 150300 | 150400 | 150100 | 841 |
| 428 | 20240319 | 134800 | 33217320100 | 150400 | 150400 | 150400 | 150300 | 461 |
| 429 | 20240319 | 134700 | 33148021800 | 150300 | 150300 | 150400 | 150300 | 528 |
| 430 | 20240319 | 134600 | 33068657200 | 150400 | 150200 | 150400 | 150100 | 765 |
| 431 | 20240319 | 134500 | 32953728500 | 150100 | 150100 | 150200 | 150100 | 572 |
| 432 | 20240319 | 134400 | 32867843600 | 150100 | 150200 | 150300 | 150100 | 1609 |
| 433 | 20240319 | 134300 | 32626158600 | 150200 | 150200 | 150300 | 150200 | 331 |
| 434 | 20240319 | 134200 | 32576440700 | 150300 | 150300 | 150300 | 150200 | 767 |
| 435 | 20240319 | 134100 | 32461193100 | 150300 | 150400 | 150400 | 150300 | 491 |
| 436 | 20240319 | 134000 | 32387379300 | 150400 | 150300 | 150400 | 150300 | 505 |
| 437 | 20240319 | 133900 | 32311449100 | 150300 | 150500 | 150500 | 150300 | 1050 |
| 438 | 20240319 | 133800 | 32153487500 | 150500 | 150700 | 150800 | 150500 | 786 |
| 439 | 20240319 | 133700 | 32035085200 | 150700 | 150800 | 150800 | 150700 | 347 |
| 440 | 20240319 | 133600 | 31982780800 | 151100 | 150800 | 151100 | 150600 | 588 |
| 441 | 20240319 | 133500 | 31894133200 | 150800 | 151000 | 151100 | 150800 | 389 |
| 442 | 20240319 | 133400 | 31835435000 | 151000 | 150500 | 151000 | 150500 | 503 |
| 443 | 20240319 | 133300 | 31759584400 | 150500 | 151000 | 151000 | 150500 | 614 |
| 444 | 20240319 | 133200 | 31667060700 | 150700 | 150900 | 151300 | 150700 | 932 |
| 445 | 20240319 | 133100 | 31526499600 | 150800 | 150800 | 151500 | 150800 | 476 |
| 446 | 20240319 | 133000 | 31454649700 | 150700 | 150800 | 151500 | 150600 | 753 |
| 447 | 20240319 | 132900 | 31341094900 | 150800 | 150700 | 151400 | 150700 | 409 |
| 448 | 20240319 | 132800 | 31279388200 | 150700 | 151000 | 151100 | 150700 | 711 |
| 449 | 20240319 | 132700 | 31172095100 | 151000 | 151400 | 151500 | 150800 | 1017 |
| 450 | 20240319 | 132600 | 31018215500 | 151400 | 151400 | 151500 | 151400 | 378 |
| 451 | 20240319 | 132500 | 30960975200 | 151500 | 151500 | 151600 | 151400 | 587 |
| 452 | 20240319 | 132400 | 30872074800 | 151600 | 151600 | 151800 | 151400 | 794 |
| 453 | 20240319 | 132300 | 30751676900 | 151600 | 151200 | 151700 | 151200 | 827 |
| 454 | 20240319 | 132200 | 30626428600 | 151100 | 150600 | 151300 | 150600 | 733 |
| 455 | 20240319 | 132100 | 30515776400 | 150700 | 150300 | 150700 | 150200 | 784 |
| 456 | 20240319 | 132000 | 30397798300 | 150200 | 149900 | 150200 | 149900 | 356 |
| 457 | 20240319 | 131900 | 30344347500 | 150100 | 150000 | 150100 | 149900 | 740 |
| 458 | 20240319 | 131800 | 30233382000 | 150000 | 149800 | 150000 | 149800 | 442 |
| 459 | 20240319 | 131700 | 30167121900 | 149500 | 149500 | 149800 | 149500 | 679 |
| 460 | 20240319 | 131600 | 30065555700 | 149500 | 149500 | 149600 | 149500 | 446 |
| 461 | 20240319 | 131500 | 29998877700 | 149500 | 149500 | 149700 | 149500 | 307 |
| 462 | 20240319 | 131400 | 29952972000 | 149500 | 149100 | 149800 | 149100 | 867 |
| 463 | 20240319 | 131300 | 29823483800 | 149200 | 149300 | 149300 | 149100 | 170 |
| 464 | 20240319 | 131200 | 29798135400 | 149200 | 148700 | 149200 | 148700 | 947 |
| 465 | 20240319 | 131100 | 29657138600 | 148700 | 148700 | 148800 | 148700 | 315 |
| 466 | 20240319 | 131000 | 29610295800 | 148700 | 148700 | 148800 | 148700 | 307 |
| 467 | 20240319 | 130900 | 29564638500 | 148800 | 148700 | 148800 | 148700 | 416 |
| 468 | 20240319 | 130800 | 29502761700 | 148700 | 148700 | 148800 | 148700 | 315 |
| 469 | 20240319 | 130700 | 29455907600 | 148800 | 148600 | 149000 | 148600 | 602 |
| 470 | 20240319 | 130600 | 29366314000 | 148600 | 148600 | 148700 | 148500 | 627 |
| 471 | 20240319 | 130500 | 29273126000 | 148600 | 148500 | 148800 | 148500 | 798 |
| 472 | 20240319 | 130400 | 29154538300 | 148500 | 148700 | 148700 | 148400 | 690 |
| 473 | 20240319 | 130300 | 29052043900 | 148700 | 148800 | 148900 | 148700 | 402 |
| 474 | 20240319 | 130200 | 28992238900 | 148800 | 148800 | 148900 | 148800 | 495 |
| 475 | 20240319 | 130100 | 28918578700 | 148800 | 148800 | 148800 | 148700 | 351 |
| 476 | 20240319 | 130000 | 28866362400 | 148700 | 148800 | 148800 | 148700 | 316 |
| 477 | 20240319 | 125900 | 28819359000 | 148800 | 148400 | 149000 | 148400 | 436 |
| 478 | 20240319 | 125800 | 28754489800 | 148900 | 148400 | 148900 | 148400 | 336 |
| 479 | 20240319 | 125700 | 28704574500 | 148500 | 148900 | 148900 | 148300 | 550 |
| 480 | 20240319 | 125600 | 28622802200 | 149000 | 148800 | 149000 | 148400 | 1437 |
| 481 | 20240319 | 125500 | 28409248500 | 148800 | 148800 | 148900 | 148700 | 317 |
| 482 | 20240319 | 125400 | 28362083100 | 148800 | 148200 | 148900 | 148100 | 1339 |
| 483 | 20240319 | 125300 | 28163353300 | 148100 | 148100 | 148200 | 148100 | 310 |
| 484 | 20240319 | 125200 | 28117438000 | 148100 | 148200 | 148200 | 148100 | 395 |
| 485 | 20240319 | 125100 | 28058935300 | 148200 | 148100 | 148300 | 148100 | 1725 |
| 486 | 20240319 | 125000 | 27803372000 | 148100 | 148400 | 148500 | 148100 | 1749 |
| 487 | 20240319 | 124900 | 27544040000 | 148400 | 148400 | 148500 | 148400 | 704 |
| 488 | 20240319 | 124800 | 27439538700 | 148400 | 148500 | 148600 | 148400 | 466 |
| 489 | 20240319 | 124700 | 27370341500 | 148500 | 148600 | 148900 | 148500 | 938 |
| 490 | 20240319 | 124600 | 27230957900 | 148600 | 149100 | 149100 | 148600 | 537 |
| 491 | 20240319 | 124500 | 27150976600 | 149100 | 149400 | 149400 | 149000 | 769 |
| 492 | 20240319 | 124400 | 27036201900 | 149400 | 149400 | 149500 | 149300 | 102 |
| 493 | 20240319 | 124300 | 27020957900 | 149300 | 149300 | 149500 | 149300 | 350 |
| 494 | 20240319 | 124200 | 26968700400 | 149300 | 149100 | 150000 | 149100 | 280 |
| 495 | 20240319 | 124100 | 26926872100 | 149900 | 149100 | 149900 | 149100 | 1146 |
| 496 | 20240319 | 124000 | 26755471600 | 149100 | 149200 | 149300 | 149000 | 288 |
| 497 | 20240319 | 123900 | 26712518100 | 149100 | 148800 | 149300 | 148500 | 944 |
| 498 | 20240319 | 123800 | 26571772200 | 148800 | 148600 | 148900 | 148500 | 2711 |
| 499 | 20240319 | 123700 | 26168839400 | 148600 | 148800 | 148900 | 148600 | 757 |
| 500 | 20240319 | 123600 | 26056240100 | 148800 | 149000 | 149100 | 148800 | 3657 |
| 501 | 20240319 | 123500 | 25511439500 | 149000 | 149000 | 149100 | 149000 | 484 |
| 502 | 20240319 | 123400 | 25439318200 | 149000 | 149000 | 149100 | 149000 | 728 |
| 503 | 20240319 | 123300 | 25330844900 | 149100 | 149000 | 149100 | 149000 | 900 |
| 504 | 20240319 | 123200 | 25196729800 | 149000 | 149200 | 149200 | 149000 | 1374 |
| 505 | 20240319 | 123100 | 24991872700 | 149200 | 149200 | 149300 | 149200 | 369 |
| 506 | 20240319 | 123000 | 24936817500 | 149200 | 149200 | 149300 | 149200 | 413 |
| 507 | 20240319 | 122900 | 24875192700 | 149300 | 149300 | 149300 | 149200 | 536 |
| 508 | 20240319 | 122800 | 24795193100 | 149400 | 149400 | 149500 | 149300 | 422 |
| 509 | 20240319 | 122700 | 24732155500 | 149400 | 149400 | 149500 | 149400 | 248 |
| 510 | 20240319 | 122600 | 24695104100 | 149400 | 149500 | 149600 | 149400 | 690 |
| 511 | 20240319 | 122500 | 24591958400 | 149500 | 149500 | 149600 | 149500 | 221 |
| 512 | 20240319 | 122400 | 24558918800 | 149500 | 149500 | 149600 | 149500 | 287 |
| 513 | 20240319 | 122300 | 24516005700 | 149500 | 149500 | 149600 | 149500 | 526 |
| 514 | 20240319 | 122200 | 24437368200 | 149500 | 149500 | 149600 | 149500 | 320 |
| 515 | 20240319 | 122100 | 24389525200 | 149500 | 149500 | 149600 | 149500 | 184 |
| 516 | 20240319 | 122000 | 24362011900 | 149500 | 149600 | 149600 | 149500 | 258 |
| 517 | 20240319 | 121900 | 24323440100 | 149500 | 149500 | 149600 | 149500 | 318 |
| 518 | 20240319 | 121800 | 24275892700 | 149500 | 149500 | 149600 | 149500 | 501 |
| 519 | 20240319 | 121700 | 24200987700 | 149600 | 149600 | 149600 | 149500 | 406 |
| 520 | 20240319 | 121600 | 24140256000 | 149600 | 149700 | 149700 | 149600 | 273 |
| 521 | 20240319 | 121500 | 24099395100 | 149700 | 149800 | 149900 | 149700 | 555 |
| 522 | 20240319 | 121400 | 24016280600 | 149800 | 149800 | 149900 | 149800 | 383 |
| 523 | 20240319 | 121300 | 23958906700 | 149900 | 149800 | 149900 | 149800 | 213 |
| 524 | 20240319 | 121200 | 23926997000 | 149800 | 149900 | 149900 | 149800 | 199 |
| 525 | 20240319 | 121100 | 23897181400 | 149800 | 149700 | 149900 | 149700 | 838 |
| 526 | 20240319 | 121000 | 23771668300 | 149700 | 149700 | 149800 | 149700 | 187 |
| 527 | 20240319 | 120900 | 23743673200 | 149700 | 149800 | 149800 | 149700 | 496 |
| 528 | 20240319 | 120800 | 23669402000 | 149700 | 149700 | 149800 | 149700 | 293 |
| 529 | 20240319 | 120700 | 23625538500 | 149700 | 149700 | 149800 | 149700 | 420 |
| 530 | 20240319 | 120600 | 23562663200 | 149700 | 149800 | 149900 | 149700 | 568 |
| 531 | 20240319 | 120500 | 23477592600 | 149700 | 150000 | 150100 | 149700 | 302 |
| 532 | 20240319 | 120400 | 23432351600 | 149700 | 150000 | 150100 | 149700 | 1314 |
| 533 | 20240319 | 120300 | 23235278500 | 150100 | 150000 | 150100 | 150000 | 274 |
| 534 | 20240319 | 120200 | 23194168000 | 150100 | 149900 | 150100 | 149700 | 1329 |
| 535 | 20240319 | 120100 | 22994875200 | 150000 | 150200 | 150300 | 150000 | 1385 |
| 536 | 20240319 | 120000 | 22786990400 | 150200 | 150200 | 150300 | 150200 | 192 |
| 537 | 20240319 | 115900 | 22758143700 | 150300 | 150100 | 150300 | 150000 | 732 |
| 538 | 20240319 | 115800 | 22648226700 | 150100 | 150000 | 150100 | 150000 | 366 |
| 539 | 20240319 | 115700 | 22593317600 | 150100 | 150100 | 150400 | 150000 | 283 |
| 540 | 20240319 | 115600 | 22550827200 | 150100 | 149700 | 150100 | 149700 | 734 |
| 541 | 20240319 | 115500 | 22440779900 | 149700 | 149600 | 149700 | 149600 | 644 |
| 542 | 20240319 | 115400 | 22344393500 | 149600 | 149500 | 149600 | 149500 | 679 |
| 543 | 20240319 | 115300 | 22242827000 | 149500 | 149600 | 149600 | 149500 | 232 |
| 544 | 20240319 | 115200 | 22208133500 | 149500 | 149600 | 149600 | 149500 | 303 |
| 545 | 20240319 | 115100 | 22162823600 | 149700 | 149700 | 149700 | 149500 | 1077 |
| 546 | 20240319 | 115000 | 22001661500 | 149700 | 149900 | 149900 | 149700 | 614 |
| 547 | 20240319 | 114900 | 21909715900 | 149900 | 150000 | 150100 | 149800 | 477 |
| 548 | 20240319 | 114800 | 21838173100 | 150000 | 150200 | 150200 | 150000 | 620 |
| 549 | 20240319 | 114700 | 21745114200 | 150100 | 150100 | 150200 | 150100 | 202 |
| 550 | 20240319 | 114600 | 21714788500 | 150200 | 149900 | 150300 | 149900 | 873 |
| 551 | 20240319 | 114500 | 21583758800 | 150000 | 149400 | 150000 | 149300 | 468 |
| 552 | 20240319 | 114400 | 21513745600 | 149300 | 149400 | 149500 | 149100 | 360 |
| 553 | 20240319 | 114300 | 21459986700 | 149400 | 149000 | 149400 | 149000 | 2347 |
| 554 | 20240319 | 114200 | 21109978900 | 149100 | 149100 | 149100 | 149000 | 470 |
| 555 | 20240319 | 114100 | 21039936400 | 149000 | 149100 | 149200 | 149000 | 1167 |
| 556 | 20240319 | 114000 | 20865993500 | 149100 | 149100 | 149200 | 149100 | 266 |
| 557 | 20240319 | 113900 | 20826327900 | 149100 | 149100 | 149200 | 149100 | 516 |
| 558 | 20240319 | 113800 | 20749382800 | 149100 | 149100 | 149200 | 149100 | 458 |
| 559 | 20240319 | 113700 | 20681083700 | 149200 | 149200 | 149200 | 149100 | 311 |
| 560 | 20240319 | 113600 | 20634703300 | 149100 | 149100 | 149200 | 149100 | 197 |
| 561 | 20240319 | 113500 | 20605322700 | 149100 | 149100 | 149200 | 149100 | 180 |
| 562 | 20240319 | 113400 | 20578476600 | 149100 | 149200 | 149200 | 149100 | 472 |
| 563 | 20240319 | 113300 | 20508075700 | 149300 | 149500 | 149500 | 149100 | 452 |
| 564 | 20240319 | 113200 | 20440584400 | 149600 | 149500 | 149600 | 149500 | 280 |
| 565 | 20240319 | 113100 | 20398714700 | 149500 | 149500 | 149600 | 149500 | 239 |
| 566 | 20240319 | 113000 | 20362979400 | 149500 | 149100 | 149600 | 149100 | 1708 |
| 567 | 20240319 | 112900 | 20107949100 | 149200 | 149100 | 149200 | 149100 | 372 |
| 568 | 20240319 | 112800 | 20052474900 | 149200 | 149100 | 149200 | 149100 | 466 |
| 569 | 20240319 | 112700 | 19982978200 | 149100 | 149400 | 149400 | 149100 | 608 |
| 570 | 20240319 | 112600 | 19892218600 | 149400 | 149500 | 149500 | 149300 | 276 |
| 571 | 20240319 | 112500 | 19850995600 | 149500 | 149700 | 149800 | 149300 | 1276 |
| 572 | 20240319 | 112400 | 19660228300 | 149700 | 149800 | 149800 | 149700 | 467 |
| 573 | 20240319 | 112300 | 19590291700 | 149700 | 149800 | 149800 | 149700 | 363 |
| 574 | 20240319 | 112200 | 19535943200 | 149700 | 149700 | 149900 | 149600 | 640 |
| 575 | 20240319 | 112100 | 19440129100 | 149600 | 149600 | 149700 | 149500 | 550 |
| 576 | 20240319 | 112000 | 19357859100 | 149600 | 149600 | 149600 | 149500 | 379 |
| 577 | 20240319 | 111900 | 19301184400 | 149500 | 149300 | 149700 | 149200 | 1185 |
| 578 | 20240319 | 111800 | 19124079700 | 149200 | 149300 | 149300 | 149200 | 629 |
| 579 | 20240319 | 111700 | 19030194900 | 149300 | 149200 | 149300 | 149100 | 219 |
| 580 | 20240319 | 111600 | 18997520500 | 149100 | 149100 | 149200 | 149100 | 455 |
| 581 | 20240319 | 111500 | 18929654900 | 149100 | 149100 | 149200 | 149000 | 1044 |
| 582 | 20240319 | 111400 | 18774003200 | 149100 | 149200 | 149300 | 149100 | 1078 |
| 583 | 20240319 | 111300 | 18613215000 | 149100 | 149100 | 149200 | 149100 | 782 |
| 584 | 20240319 | 111200 | 18496578200 | 149100 | 149200 | 149300 | 149100 | 471 |
| 585 | 20240319 | 111100 | 18426327100 | 149200 | 150000 | 150100 | 149100 | 3364 |
| 586 | 20240319 | 111000 | 17922582400 | 150000 | 150100 | 150100 | 150000 | 2348 |
| 587 | 20240319 | 110900 | 17570372100 | 150000 | 150300 | 150300 | 150000 | 1570 |
| 588 | 20240319 | 110800 | 17334725600 | 150300 | 150300 | 150300 | 150200 | 162 |
| 589 | 20240319 | 110700 | 17310387000 | 150300 | 150300 | 150400 | 150200 | 629 |
| 590 | 20240319 | 110600 | 17215858900 | 150300 | 150300 | 150400 | 150300 | 334 |
| 591 | 20240319 | 110500 | 17165633100 | 150300 | 150500 | 150600 | 150300 | 755 |
| 592 | 20240319 | 110400 | 17052045800 | 150500 | 150500 | 150600 | 150500 | 324 |
| 593 | 20240319 | 110300 | 17003278000 | 150500 | 150500 | 150600 | 150500 | 844 |
| 594 | 20240319 | 110200 | 16876240000 | 150500 | 150600 | 150600 | 150500 | 265 |
| 595 | 20240319 | 110100 | 16836335500 | 150500 | 150700 | 150700 | 150500 | 688 |
| 596 | 20240319 | 110000 | 16732742600 | 150500 | 150700 | 150700 | 150500 | 957 |
| 597 | 20240319 | 105900 | 16588639500 | 150700 | 150900 | 150900 | 150700 | 698 |
| 598 | 20240319 | 105800 | 16483417000 | 150800 | 150900 | 150900 | 150800 | 233 |
| 599 | 20240319 | 105700 | 16448270700 | 150900 | 150900 | 150900 | 150700 | 539 |
| 600 | 20240319 | 105600 | 16366997800 | 150900 | 151200 | 151300 | 150800 | 2768 |
| 601 | 20240319 | 105500 | 15948872000 | 151300 | 151400 | 151500 | 151200 | 285 |
| 602 | 20240319 | 105400 | 15905740100 | 151400 | 151200 | 151500 | 151200 | 206 |
| 603 | 20240319 | 105300 | 15874565000 | 151300 | 152000 | 152000 | 151200 | 2052 |
| 604 | 20240319 | 105200 | 15562989100 | 152000 | 152200 | 152200 | 152000 | 643 |
| 605 | 20240319 | 105100 | 15465227000 | 152100 | 151800 | 152300 | 151800 | 1439 |
| 606 | 20240319 | 105000 | 15246471800 | 151800 | 151900 | 152000 | 151700 | 287 |
| 607 | 20240319 | 104900 | 15202914000 | 151900 | 151900 | 152000 | 151900 | 231 |
| 608 | 20240319 | 104800 | 15167820000 | 152000 | 151800 | 152100 | 151700 | 425 |
| 609 | 20240319 | 104700 | 15103256400 | 151700 | 151800 | 152000 | 151700 | 448 |
| 610 | 20240319 | 104600 | 15035218700 | 151800 | 151900 | 152000 | 151800 | 115 |
| 611 | 20240319 | 104500 | 15017751400 | 151900 | 151800 | 152000 | 151800 | 461 |
| 612 | 20240319 | 104400 | 14947729100 | 151900 | 152100 | 152100 | 151800 | 151 |
| 613 | 20240319 | 104300 | 14924798100 | 151800 | 152400 | 152400 | 151800 | 1166 |
| 614 | 20240319 | 104200 | 14747340500 | 152400 | 152200 | 152500 | 152100 | 425 |
| 615 | 20240319 | 104100 | 14682622000 | 152100 | 152200 | 152300 | 152100 | 419 |
| 616 | 20240319 | 104000 | 14618871600 | 152100 | 152000 | 152200 | 152000 | 209 |
| 617 | 20240319 | 103900 | 14587078200 | 152200 | 152000 | 152200 | 151900 | 581 |
| 618 | 20240319 | 103800 | 14498738300 | 151900 | 151900 | 152100 | 151900 | 331 |
| 619 | 20240319 | 103700 | 14448430600 | 151900 | 151600 | 152000 | 151500 | 291 |
| 620 | 20240319 | 103600 | 14404274500 | 151500 | 151400 | 151600 | 151300 | 504 |
| 621 | 20240319 | 103500 | 14327931900 | 151400 | 151200 | 151500 | 151200 | 279 |
| 622 | 20240319 | 103400 | 14285705300 | 151200 | 151300 | 151300 | 151200 | 368 |
| 623 | 20240319 | 103300 | 14230039300 | 151200 | 150700 | 151200 | 150600 | 1003 |
| 624 | 20240319 | 103200 | 14078688600 | 150700 | 150700 | 150700 | 150600 | 309 |
| 625 | 20240319 | 103100 | 14032147700 | 150700 | 150700 | 150700 | 150600 | 243 |
| 626 | 20240319 | 103000 | 13995537400 | 150600 | 150600 | 150800 | 150600 | 589 |
| 627 | 20240319 | 102900 | 13906790400 | 150600 | 150600 | 150700 | 150600 | 279 |
| 628 | 20240319 | 102800 | 13864766100 | 150600 | 150500 | 150800 | 150500 | 293 |
| 629 | 20240319 | 102700 | 13820637700 | 150500 | 150500 | 150800 | 150500 | 683 |
| 630 | 20240319 | 102600 | 13717742500 | 150500 | 150500 | 150600 | 150500 | 767 |
| 631 | 20240319 | 102500 | 13602291000 | 150500 | 150800 | 150800 | 150500 | 497 |
| 632 | 20240319 | 102400 | 13527427000 | 150800 | 150800 | 150800 | 150700 | 492 |
| 633 | 20240319 | 102300 | 13453254500 | 150800 | 151000 | 151100 | 150800 | 2494 |
| 634 | 20240319 | 102200 | 13076768000 | 151000 | 151100 | 151200 | 151000 | 2393 |
| 635 | 20240319 | 102100 | 12715300600 | 151100 | 151100 | 151200 | 151100 | 399 |
| 636 | 20240319 | 102000 | 12654989900 | 151100 | 151300 | 151400 | 151100 | 1925 |
| 637 | 20240319 | 101900 | 12363859300 | 151400 | 151400 | 151500 | 151300 | 430 |
| 638 | 20240319 | 101800 | 12298762400 | 151400 | 151400 | 151500 | 151400 | 345 |
| 639 | 20240319 | 101700 | 12246515800 | 151500 | 151600 | 151600 | 151500 | 573 |
| 640 | 20240319 | 101600 | 12159685000 | 151600 | 151900 | 152000 | 151600 | 629 |
| 641 | 20240319 | 101500 | 12064191600 | 152000 | 152100 | 152200 | 151900 | 651 |
| 642 | 20240319 | 101400 | 11965210100 | 152100 | 152100 | 152200 | 152100 | 210 |
| 643 | 20240319 | 101300 | 11933258200 | 152200 | 152100 | 152400 | 152000 | 614 |
| 644 | 20240319 | 101200 | 11839838900 | 152000 | 152100 | 152100 | 152000 | 201 |
| 645 | 20240319 | 101100 | 11809274900 | 152000 | 152100 | 152100 | 152000 | 308 |
| 646 | 20240319 | 101000 | 11762448100 | 152000 | 151900 | 152100 | 151900 | 336 |
| 647 | 20240319 | 100900 | 11711372600 | 152000 | 151900 | 152000 | 151900 | 302 |
| 648 | 20240319 | 100800 | 11665476900 | 152000 | 152000 | 152100 | 151900 | 289 |
| 649 | 20240319 | 100700 | 11621550900 | 151900 | 151800 | 152300 | 151700 | 681 |
| 650 | 20240319 | 100600 | 11518081700 | 151700 | 151900 | 151900 | 151600 | 244 |
| 651 | 20240319 | 100500 | 11481053100 | 151800 | 151700 | 151900 | 151500 | 1095 |
| 652 | 20240319 | 100400 | 11314984900 | 151800 | 151900 | 152000 | 151700 | 411 |
| 653 | 20240319 | 100300 | 11252579800 | 151900 | 151800 | 151900 | 151800 | 480 |
| 654 | 20240319 | 100200 | 11179700100 | 151800 | 151700 | 152100 | 151700 | 287 |
| 655 | 20240319 | 100100 | 11136117200 | 151800 | 151800 | 152100 | 151600 | 580 |
| 656 | 20240319 | 100000 | 11048052600 | 151800 | 151800 | 151900 | 151800 | 434 |
| 657 | 20240319 | 095900 | 10982141900 | 151800 | 152100 | 152100 | 151600 | 1037 |
| 658 | 20240319 | 095800 | 10824599700 | 152000 | 152200 | 152200 | 152000 | 265 |
| 659 | 20240319 | 095700 | 10784291800 | 152100 | 152100 | 152200 | 152100 | 443 |
| 660 | 20240319 | 095600 | 10716887600 | 152100 | 152500 | 152500 | 152000 | 1065 |
| 661 | 20240319 | 095500 | 10554880600 | 152500 | 152400 | 152500 | 152400 | 1047 |
| 662 | 20240319 | 095400 | 10395266600 | 152400 | 152400 | 152500 | 152400 | 409 |
| 663 | 20240319 | 095300 | 10332912800 | 152400 | 152000 | 152500 | 151700 | 703 |
| 664 | 20240319 | 095200 | 10225964400 | 152000 | 152300 | 152300 | 152000 | 690 |
| 665 | 20240319 | 095100 | 10120983000 | 152300 | 152100 | 152400 | 152000 | 262 |
| 666 | 20240319 | 095000 | 10081105600 | 152200 | 151600 | 152200 | 151400 | 962 |
| 667 | 20240319 | 094900 | 9934998000 | 151400 | 151400 | 151800 | 151400 | 568 |
| 668 | 20240319 | 094800 | 9848906800 | 151700 | 151300 | 151700 | 151300 | 904 |
| 669 | 20240319 | 094700 | 9712066200 | 151400 | 151700 | 151700 | 151300 | 1151 |
| 670 | 20240319 | 094600 | 9537689200 | 151700 | 151900 | 151900 | 151700 | 481 |
| 671 | 20240319 | 094500 | 9464671200 | 151800 | 151900 | 152000 | 151800 | 514 |
| 672 | 20240319 | 094400 | 9386612100 | 151800 | 151900 | 152100 | 151800 | 723 |
| 673 | 20240319 | 094300 | 9276780700 | 151900 | 151900 | 152200 | 151900 | 251 |
| 674 | 20240319 | 094200 | 9238643300 | 151900 | 151700 | 152300 | 151600 | 627 |
| 675 | 20240319 | 094100 | 9143424000 | 151700 | 152400 | 152400 | 151700 | 953 |
| 676 | 20240319 | 094000 | 8998571800 | 152400 | 152800 | 152800 | 152400 | 741 |
| 677 | 20240319 | 093900 | 8885473100 | 152800 | 153000 | 153100 | 152800 | 1050 |
| 678 | 20240319 | 093800 | 8724973600 | 153100 | 152800 | 153700 | 152800 | 566 |
| 679 | 20240319 | 093700 | 8638166900 | 152800 | 153200 | 153400 | 152800 | 1249 |
| 680 | 20240319 | 093600 | 8447053700 | 153300 | 153700 | 154000 | 152900 | 911 |
| 681 | 20240319 | 093500 | 8307170300 | 153700 | 153200 | 154000 | 153100 | 887 |
| 682 | 20240319 | 093400 | 8171017300 | 153000 | 152700 | 153200 | 152700 | 878 |
| 683 | 20240319 | 093300 | 8036768400 | 152500 | 152000 | 152600 | 151900 | 455 |
| 684 | 20240319 | 093200 | 7967507900 | 152200 | 152600 | 152600 | 152000 | 873 |
| 685 | 20240319 | 093100 | 7834539700 | 152600 | 152500 | 152900 | 152500 | 1300 |
| 686 | 20240319 | 093000 | 7636048900 | 152400 | 151900 | 152400 | 151500 | 645 |
| 687 | 20240319 | 092900 | 7537979900 | 151900 | 151500 | 152100 | 151500 | 668 |
| 688 | 20240319 | 092800 | 7436570400 | 151400 | 151700 | 152100 | 151400 | 748 |
| 689 | 20240319 | 092700 | 7322994600 | 151700 | 151500 | 151700 | 151100 | 677 |
| 690 | 20240319 | 092600 | 7220372600 | 151500 | 151800 | 151800 | 151100 | 1670 |
| 691 | 20240319 | 092500 | 6967670800 | 151300 | 151200 | 151800 | 151100 | 540 |
| 692 | 20240319 | 092400 | 6885884100 | 151200 | 151300 | 151900 | 151100 | 1790 |
| 693 | 20240319 | 092300 | 6615043500 | 151300 | 151200 | 152100 | 151100 | 912 |
| 694 | 20240319 | 092200 | 6476624200 | 151000 | 151700 | 152200 | 151000 | 4519 |
| 695 | 20240319 | 092100 | 5792401700 | 151700 | 152000 | 152000 | 151700 | 1207 |
| 696 | 20240319 | 092000 | 5609135200 | 152000 | 152000 | 152000 | 151900 | 537 |
| 697 | 20240319 | 091900 | 5527527300 | 151900 | 151900 | 152000 | 151900 | 346 |
| 698 | 20240319 | 091800 | 5474960600 | 151900 | 151700 | 152200 | 151600 | 888 |
| 699 | 20240319 | 091700 | 5340070800 | 151900 | 151600 | 152000 | 151600 | 1015 |
| 700 | 20240319 | 091600 | 5185940000 | 151700 | 151600 | 151900 | 151600 | 278 |
| 701 | 20240319 | 091500 | 5143764600 | 151600 | 151600 | 152000 | 151500 | 835 |
| 702 | 20240319 | 091400 | 5017085800 | 151600 | 151600 | 151900 | 151500 | 413 |
| 703 | 20240319 | 091300 | 4954477000 | 151900 | 151600 | 151900 | 151500 | 1079 |
| 704 | 20240319 | 091200 | 4790867900 | 151700 | 152100 | 152700 | 151400 | 772 |
| 705 | 20240319 | 091100 | 4673684400 | 152000 | 151300 | 152300 | 151200 | 594 |
| 706 | 20240319 | 091000 | 4583701900 | 152900 | 152200 | 152900 | 151100 | 1581 |
| 707 | 20240319 | 090900 | 4343848600 | 152200 | 151600 | 152900 | 151200 | 821 |
| 708 | 20240319 | 090800 | 4219191700 | 151800 | 151600 | 151800 | 151000 | 621 |
| 709 | 20240319 | 090700 | 4125189400 | 151600 | 151600 | 151700 | 150900 | 4547 |
| 710 | 20240319 | 090600 | 3437581100 | 151600 | 152300 | 153200 | 151500 | 2519 |
| 711 | 20240319 | 090500 | 3054440400 | 151800 | 152600 | 152600 | 151800 | 1974 |
| 712 | 20240319 | 090400 | 2754257500 | 152500 | 153400 | 153400 | 152000 | 1587 |
| 713 | 20240319 | 090300 | 2512494100 | 152500 | 152000 | 154000 | 151500 | 1680 |
| 714 | 20240319 | 090200 | 2256399900 | 151800 | 152400 | 153100 | 151300 | 2573 |
| 715 | 20240319 | 090100 | 1865468900 | 152700 | 152600 | 153000 | 150900 | 5206 |
| 716 | 20240319 | 090000 | 1074907400 | 152600 | 154000 | 154600 | 152600 | 6944 |