34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 184700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 30284 |
| 3 | 20240326 | 184600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 4 | 20240326 | 184500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 5 | 20240326 | 184400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 6 | 20240326 | 184300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 7 | 20240326 | 184200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 8 | 20240326 | 184100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 9 | 20240326 | 184000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 10 | 20240326 | 183900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 11 | 20240326 | 183800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 12 | 20240326 | 183700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 13 | 20240326 | 183600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 14 | 20240326 | 183500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 15 | 20240326 | 183400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 16 | 20240326 | 183300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 17 | 20240326 | 183200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 18 | 20240326 | 183100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 19 | 20240326 | 183000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 20 | 20240326 | 182900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 21 | 20240326 | 182800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 22 | 20240326 | 182700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 23 | 20240326 | 182600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 24 | 20240326 | 182500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 25 | 20240326 | 182400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 26 | 20240326 | 182300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 27 | 20240326 | 182200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 28 | 20240326 | 182100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 29 | 20240326 | 182000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 30 | 20240326 | 181900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 31 | 20240326 | 181800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 32 | 20240326 | 181700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 30284 |
| 33 | 20240326 | 181600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 34 | 20240326 | 181500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 35 | 20240326 | 181400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 36 | 20240326 | 181300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 37 | 20240326 | 181200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 38 | 20240326 | 181100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 39 | 20240326 | 181000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 40 | 20240326 | 180900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 41 | 20240326 | 180800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 42 | 20240326 | 180700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 43 | 20240326 | 180600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 44 | 20240326 | 180500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 45 | 20240326 | 180400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 46 | 20240326 | 180300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 47 | 20240326 | 180200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 48 | 20240326 | 180100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 49 | 20240326 | 180000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 50 | 20240326 | 175900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 51 | 20240326 | 175800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 52 | 20240326 | 175700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 53 | 20240326 | 175600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 54 | 20240326 | 175500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 55 | 20240326 | 175400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 56 | 20240326 | 175300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 57 | 20240326 | 175200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 58 | 20240326 | 175100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 59 | 20240326 | 175000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 60 | 20240326 | 174900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 61 | 20240326 | 174800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 62 | 20240326 | 174700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 30284 |
| 63 | 20240326 | 174600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 64 | 20240326 | 174500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 65 | 20240326 | 174400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 66 | 20240326 | 174300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 67 | 20240326 | 174200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 68 | 20240326 | 174100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 69 | 20240326 | 174000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 70 | 20240326 | 173900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 71 | 20240326 | 173800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 72 | 20240326 | 173700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 73 | 20240326 | 173600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 74 | 20240326 | 173500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 75 | 20240326 | 173400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 76 | 20240326 | 173300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 77 | 20240326 | 173200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 78 | 20240326 | 173100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 79 | 20240326 | 173000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 80 | 20240326 | 172900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 81 | 20240326 | 172800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 82 | 20240326 | 172700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 83 | 20240326 | 172600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 84 | 20240326 | 172500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 85 | 20240326 | 172400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 86 | 20240326 | 172300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 87 | 20240326 | 172200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 88 | 20240326 | 172100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 89 | 20240326 | 172000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 90 | 20240326 | 171900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 91 | 20240326 | 171800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 92 | 20240326 | 171700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 30284 |
| 93 | 20240326 | 171600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 94 | 20240326 | 171500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 95 | 20240326 | 171400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 96 | 20240326 | 171300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 97 | 20240326 | 171200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 98 | 20240326 | 171100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 99 | 20240326 | 171000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 100 | 20240326 | 170900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 101 | 20240326 | 170800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 102 | 20240326 | 170700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 103 | 20240326 | 170600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 104 | 20240326 | 170500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 105 | 20240326 | 170400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 106 | 20240326 | 170300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 107 | 20240326 | 170200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 108 | 20240326 | 170100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 109 | 20240326 | 170000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 110 | 20240326 | 165900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 111 | 20240326 | 165800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 112 | 20240326 | 165700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 113 | 20240326 | 165600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 114 | 20240326 | 165500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 115 | 20240326 | 165400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 116 | 20240326 | 165300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 117 | 20240326 | 165200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 118 | 20240326 | 165100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 119 | 20240326 | 165000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 120 | 20240326 | 164900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 121 | 20240326 | 164800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 122 | 20240326 | 164700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 30284 |
| 123 | 20240326 | 164600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 124 | 20240326 | 164500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 125 | 20240326 | 164400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 126 | 20240326 | 164300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 127 | 20240326 | 164200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 128 | 20240326 | 164100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 129 | 20240326 | 164000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 130 | 20240326 | 163900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 131 | 20240326 | 163800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 132 | 20240326 | 163700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 133 | 20240326 | 163600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 134 | 20240326 | 163500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 135 | 20240326 | 163400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 136 | 20240326 | 163300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 137 | 20240326 | 163200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 138 | 20240326 | 163100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 139 | 20240326 | 163000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 140 | 20240326 | 162900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 141 | 20240326 | 162800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 142 | 20240326 | 162700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 143 | 20240326 | 162600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 144 | 20240326 | 162500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 145 | 20240326 | 162400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 146 | 20240326 | 162300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 147 | 20240326 | 162200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 148 | 20240326 | 162100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 149 | 20240326 | 162000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 150 | 20240326 | 161900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 151 | 20240326 | 161800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 152 | 20240326 | 161700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 30284 |
| 153 | 20240326 | 161600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 154 | 20240326 | 161500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 155 | 20240326 | 161400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 156 | 20240326 | 161300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 157 | 20240326 | 161200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 158 | 20240326 | 161100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 159 | 20240326 | 161000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 160 | 20240326 | 160900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 161 | 20240326 | 160800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 162 | 20240326 | 160700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 163 | 20240326 | 160600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 164 | 20240326 | 160500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 165 | 20240326 | 160400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 166 | 20240326 | 160300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 167 | 20240326 | 160200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 168 | 20240326 | 160100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 169 | 20240326 | 160000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 170 | 20240326 | 155900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 171 | 20240326 | 155800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 172 | 20240326 | 155700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 173 | 20240326 | 155600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 174 | 20240326 | 155500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 175 | 20240326 | 155400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 176 | 20240326 | 155300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 177 | 20240326 | 155200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 178 | 20240326 | 155100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 179 | 20240326 | 155000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 180 | 20240326 | 154900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 181 | 20240326 | 154800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 182 | 20240326 | 154700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 30284 |
| 183 | 20240326 | 154600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 184 | 20240326 | 154500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 185 | 20240326 | 154400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 186 | 20240326 | 154300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 187 | 20240326 | 154200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 188 | 20240326 | 154100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 189 | 20240326 | 154000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 190 | 20240326 | 153900 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 191 | 20240326 | 153800 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 192 | 20240326 | 153700 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 193 | 20240326 | 153600 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 194 | 20240326 | 153500 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 195 | 20240326 | 153400 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 196 | 20240326 | 153300 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 197 | 20240326 | 153200 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 198 | 20240326 | 153100 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 0 |
| 199 | 20240326 | 153000 | 60218808500 | 145900 | 145900 | 145900 | 145900 | 30284 |
| 200 | 20240326 | 152900 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 201 | 20240326 | 152800 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 202 | 20240326 | 152700 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 203 | 20240326 | 152600 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 204 | 20240326 | 152500 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 205 | 20240326 | 152400 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 206 | 20240326 | 152300 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 207 | 20240326 | 152200 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 208 | 20240326 | 152100 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 209 | 20240326 | 152000 | 55800372900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 210 | 20240326 | 151900 | 55800372900 | 145900 | 146000 | 146000 | 145800 | 1264 |
| 211 | 20240326 | 151800 | 55615901500 | 146000 | 145900 | 146100 | 145900 | 1122 |
| 212 | 20240326 | 151700 | 55452121700 | 146000 | 145800 | 146000 | 145800 | 1198 |
| 213 | 20240326 | 151600 | 55277375200 | 145800 | 145900 | 146000 | 145800 | 1441 |
| 214 | 20240326 | 151500 | 55067081800 | 145900 | 145900 | 146100 | 145900 | 1425 |
| 215 | 20240326 | 151400 | 54859159700 | 145900 | 146000 | 146100 | 145900 | 946 |
| 216 | 20240326 | 151300 | 54721071000 | 146000 | 146100 | 146100 | 145900 | 885 |
| 217 | 20240326 | 151200 | 54591853200 | 146000 | 146000 | 146100 | 145900 | 1444 |
| 218 | 20240326 | 151100 | 54381026300 | 146000 | 146100 | 146100 | 146000 | 568 |
| 219 | 20240326 | 151000 | 54298080700 | 146200 | 145900 | 146200 | 145900 | 1066 |
| 220 | 20240326 | 150900 | 54142348100 | 146000 | 146000 | 146100 | 145900 | 1297 |
| 221 | 20240326 | 150800 | 53953006500 | 146000 | 145900 | 146100 | 145900 | 868 |
| 222 | 20240326 | 150700 | 53826230700 | 145900 | 146000 | 146100 | 145900 | 1151 |
| 223 | 20240326 | 150600 | 53658228700 | 146000 | 146100 | 146100 | 146000 | 268 |
| 224 | 20240326 | 150500 | 53619093200 | 146100 | 146200 | 146200 | 146000 | 672 |
| 225 | 20240326 | 150400 | 53520892800 | 146200 | 145900 | 146200 | 145900 | 460 |
| 226 | 20240326 | 150300 | 53453722300 | 145900 | 146000 | 146000 | 145900 | 172 |
| 227 | 20240326 | 150200 | 53428624700 | 146100 | 145800 | 146300 | 145800 | 1324 |
| 228 | 20240326 | 150100 | 53235394200 | 145800 | 146200 | 146300 | 145700 | 5908 |
| 229 | 20240326 | 150000 | 52372880300 | 146200 | 146100 | 146300 | 146100 | 737 |
| 230 | 20240326 | 145900 | 52265143800 | 146100 | 146600 | 146700 | 146100 | 6415 |
| 231 | 20240326 | 145800 | 51326508400 | 146600 | 146600 | 146700 | 146600 | 482 |
| 232 | 20240326 | 145700 | 51255838700 | 146600 | 146600 | 146700 | 146600 | 206 |
| 233 | 20240326 | 145600 | 51225633500 | 146600 | 146500 | 146600 | 146500 | 633 |
| 234 | 20240326 | 145500 | 51132856100 | 146600 | 146500 | 146600 | 146500 | 530 |
| 235 | 20240326 | 145400 | 51055190500 | 146600 | 146500 | 146600 | 146500 | 229 |
| 236 | 20240326 | 145300 | 51021622900 | 146600 | 146500 | 146600 | 146500 | 62 |
| 237 | 20240326 | 145200 | 51012535900 | 146500 | 146500 | 146600 | 146500 | 183 |
| 238 | 20240326 | 145100 | 50985715900 | 146500 | 146500 | 146600 | 146500 | 167 |
| 239 | 20240326 | 145000 | 50961246800 | 146600 | 146600 | 146600 | 146500 | 161 |
| 240 | 20240326 | 144900 | 50937647500 | 146600 | 146600 | 146600 | 146500 | 418 |
| 241 | 20240326 | 144800 | 50876377200 | 146500 | 146600 | 146600 | 146500 | 368 |
| 242 | 20240326 | 144700 | 50822435000 | 146600 | 146500 | 146600 | 146500 | 979 |
| 243 | 20240326 | 144600 | 50678963900 | 146500 | 146500 | 146600 | 146400 | 687 |
| 244 | 20240326 | 144500 | 50578314300 | 146400 | 146500 | 146600 | 146400 | 771 |
| 245 | 20240326 | 144400 | 50465362900 | 146500 | 146500 | 146600 | 146500 | 194 |
| 246 | 20240326 | 144300 | 50436940400 | 146500 | 146700 | 146700 | 146500 | 309 |
| 247 | 20240326 | 144200 | 50391631300 | 146700 | 146600 | 146800 | 146500 | 848 |
| 248 | 20240326 | 144100 | 50267310100 | 146500 | 146500 | 146600 | 146500 | 196 |
| 249 | 20240326 | 144000 | 50238581400 | 146600 | 146600 | 146600 | 146500 | 166 |
| 250 | 20240326 | 143900 | 50214261500 | 146500 | 146500 | 146600 | 146400 | 423 |
| 251 | 20240326 | 143800 | 50152288100 | 146400 | 146500 | 146500 | 146400 | 1059 |
| 252 | 20240326 | 143700 | 49997221400 | 146400 | 146600 | 146600 | 146400 | 1704 |
| 253 | 20240326 | 143600 | 49747579100 | 146600 | 146600 | 146600 | 146500 | 139 |
| 254 | 20240326 | 143500 | 49727207100 | 146500 | 146500 | 146700 | 146500 | 752 |
| 255 | 20240326 | 143400 | 49616963400 | 146500 | 146500 | 146600 | 146500 | 106 |
| 256 | 20240326 | 143300 | 49601431600 | 146500 | 146700 | 146800 | 146400 | 1286 |
| 257 | 20240326 | 143200 | 49412843300 | 146700 | 146700 | 146800 | 146700 | 158 |
| 258 | 20240326 | 143100 | 49389660500 | 146700 | 146700 | 147000 | 146700 | 1650 |
| 259 | 20240326 | 143000 | 49147531700 | 146700 | 146500 | 146700 | 146500 | 906 |
| 260 | 20240326 | 142900 | 49014697600 | 146600 | 146500 | 146600 | 146500 | 287 |
| 261 | 20240326 | 142800 | 48972641700 | 146500 | 146500 | 146600 | 146500 | 168 |
| 262 | 20240326 | 142700 | 48948021600 | 146600 | 146700 | 146700 | 146500 | 411 |
| 263 | 20240326 | 142600 | 48887781400 | 146600 | 146600 | 146700 | 146500 | 1369 |
| 264 | 20240326 | 142500 | 48687177400 | 146600 | 146700 | 146700 | 146600 | 339 |
| 265 | 20240326 | 142400 | 48637479200 | 146600 | 146600 | 146700 | 146600 | 136 |
| 266 | 20240326 | 142300 | 48617539900 | 146700 | 146600 | 146700 | 146600 | 285 |
| 267 | 20240326 | 142200 | 48575753700 | 146700 | 146700 | 146700 | 146600 | 44 |
| 268 | 20240326 | 142100 | 48569302100 | 146700 | 146700 | 146700 | 146600 | 89 |
| 269 | 20240326 | 142000 | 48556253400 | 146600 | 146500 | 146700 | 146500 | 794 |
| 270 | 20240326 | 141900 | 48439847800 | 146500 | 146600 | 146700 | 146500 | 406 |
| 271 | 20240326 | 141800 | 48380314700 | 146600 | 146700 | 146700 | 146600 | 184 |
| 272 | 20240326 | 141700 | 48353339500 | 146700 | 146600 | 146700 | 146600 | 186 |
| 273 | 20240326 | 141600 | 48326071100 | 146700 | 146600 | 146700 | 146600 | 119 |
| 274 | 20240326 | 141500 | 48308619300 | 146600 | 146600 | 146700 | 146600 | 160 |
| 275 | 20240326 | 141400 | 48285152100 | 146600 | 146700 | 146700 | 146600 | 98 |
| 276 | 20240326 | 141300 | 48270779700 | 146700 | 146600 | 146800 | 146600 | 65 |
| 277 | 20240326 | 141200 | 48261247100 | 146600 | 146700 | 146800 | 146600 | 377 |
| 278 | 20240326 | 141100 | 48205945200 | 146700 | 146600 | 146700 | 146500 | 418 |
| 279 | 20240326 | 141000 | 48144668900 | 146600 | 146500 | 146600 | 146500 | 726 |
| 280 | 20240326 | 140900 | 48038307200 | 146500 | 146500 | 146600 | 146400 | 431 |
| 281 | 20240326 | 140800 | 47975162300 | 146600 | 146500 | 146700 | 146500 | 968 |
| 282 | 20240326 | 140700 | 47833262100 | 146500 | 146600 | 146600 | 146500 | 4222 |
| 283 | 20240326 | 140600 | 47214539300 | 146600 | 146700 | 146800 | 146600 | 1309 |
| 284 | 20240326 | 140500 | 47022537100 | 146700 | 146800 | 146900 | 146700 | 2158 |
| 285 | 20240326 | 140400 | 46705861800 | 146800 | 147000 | 147000 | 146800 | 579 |
| 286 | 20240326 | 140300 | 46620811100 | 146900 | 146900 | 147000 | 146900 | 86 |
| 287 | 20240326 | 140200 | 46608175000 | 146900 | 146900 | 147000 | 146800 | 631 |
| 288 | 20240326 | 140100 | 46515501700 | 146800 | 146900 | 147000 | 146800 | 597 |
| 289 | 20240326 | 140000 | 46427810900 | 146900 | 147000 | 147000 | 146900 | 99 |
| 290 | 20240326 | 135900 | 46413266700 | 147000 | 147100 | 147200 | 146900 | 1321 |
| 291 | 20240326 | 135800 | 46219016700 | 147100 | 147100 | 147200 | 147100 | 183 |
| 292 | 20240326 | 135700 | 46192091200 | 147100 | 147200 | 147200 | 147100 | 102 |
| 293 | 20240326 | 135600 | 46177081300 | 147200 | 147000 | 147200 | 147000 | 389 |
| 294 | 20240326 | 135500 | 46119847200 | 147000 | 147400 | 147400 | 147000 | 1551 |
| 295 | 20240326 | 135400 | 45891455900 | 147400 | 147400 | 147400 | 147300 | 790 |
| 296 | 20240326 | 135300 | 45775017500 | 147400 | 147300 | 147400 | 147200 | 574 |
| 297 | 20240326 | 135200 | 45690465400 | 147300 | 147300 | 147300 | 147200 | 81 |
| 298 | 20240326 | 135100 | 45678534700 | 147200 | 147300 | 147300 | 147200 | 87 |
| 299 | 20240326 | 135000 | 45665726300 | 147300 | 147300 | 147300 | 147200 | 137 |
| 300 | 20240326 | 134900 | 45645553200 | 147200 | 147300 | 147300 | 147200 | 174 |
| 301 | 20240326 | 134800 | 45619934200 | 147300 | 147300 | 147300 | 147200 | 33 |
| 302 | 20240326 | 134700 | 45615074800 | 147300 | 147100 | 147300 | 147100 | 298 |
| 303 | 20240326 | 134600 | 45571203300 | 147200 | 147100 | 147200 | 147100 | 136 |
| 304 | 20240326 | 134500 | 45551191900 | 147100 | 147200 | 147400 | 147100 | 1173 |
| 305 | 20240326 | 134400 | 45378457000 | 147200 | 147300 | 147300 | 147200 | 1406 |
| 306 | 20240326 | 134300 | 45171387900 | 147300 | 147200 | 147400 | 147100 | 355 |
| 307 | 20240326 | 134200 | 45119108200 | 147100 | 147200 | 147200 | 147100 | 142 |
| 308 | 20240326 | 134100 | 45098210200 | 147200 | 147000 | 147200 | 147000 | 484 |
| 309 | 20240326 | 134000 | 45027025600 | 147000 | 147000 | 147000 | 146900 | 82 |
| 310 | 20240326 | 133900 | 45014972700 | 147000 | 147000 | 147000 | 146900 | 71 |
| 311 | 20240326 | 133800 | 45004538800 | 147000 | 146900 | 147000 | 146900 | 588 |
| 312 | 20240326 | 133700 | 44918108200 | 147000 | 147000 | 147000 | 146900 | 245 |
| 313 | 20240326 | 133600 | 44882094300 | 147000 | 147000 | 147000 | 146900 | 117 |
| 314 | 20240326 | 133500 | 44864897100 | 147000 | 146900 | 147000 | 146800 | 227 |
| 315 | 20240326 | 133400 | 44831551500 | 146800 | 146800 | 146900 | 146800 | 376 |
| 316 | 20240326 | 133300 | 44776322500 | 146800 | 146800 | 146900 | 146800 | 107 |
| 317 | 20240326 | 133200 | 44760607200 | 146900 | 146900 | 147000 | 146800 | 386 |
| 318 | 20240326 | 133100 | 44703901600 | 146800 | 146800 | 146900 | 146800 | 22 |
| 319 | 20240326 | 133000 | 44700671600 | 146800 | 147000 | 147000 | 146800 | 815 |
| 320 | 20240326 | 132900 | 44580963000 | 146900 | 146800 | 147000 | 146700 | 427 |
| 321 | 20240326 | 132800 | 44518291700 | 146700 | 146800 | 146800 | 146700 | 110 |
| 322 | 20240326 | 132700 | 44502153100 | 146700 | 146800 | 146800 | 146700 | 243 |
| 323 | 20240326 | 132600 | 44466497200 | 146700 | 146800 | 146900 | 146700 | 952 |
| 324 | 20240326 | 132500 | 44326741500 | 146800 | 147000 | 147000 | 146800 | 461 |
| 325 | 20240326 | 132400 | 44259021700 | 146900 | 147000 | 147000 | 146900 | 129 |
| 326 | 20240326 | 132300 | 44240068500 | 147000 | 147100 | 147100 | 146900 | 619 |
| 327 | 20240326 | 132200 | 44149064000 | 147000 | 147000 | 147100 | 147000 | 155 |
| 328 | 20240326 | 132100 | 44126276300 | 147000 | 146900 | 147000 | 146900 | 530 |
| 329 | 20240326 | 132000 | 44048368800 | 146900 | 147100 | 147100 | 146900 | 455 |
| 330 | 20240326 | 131900 | 43981470900 | 147100 | 147100 | 147200 | 147000 | 360 |
| 331 | 20240326 | 131800 | 43928516600 | 147000 | 147100 | 147100 | 147000 | 275 |
| 332 | 20240326 | 131700 | 43888080000 | 147100 | 147100 | 147200 | 147000 | 827 |
| 333 | 20240326 | 131600 | 43766427900 | 147100 | 147000 | 147100 | 147000 | 642 |
| 334 | 20240326 | 131500 | 43672035400 | 147000 | 147100 | 147100 | 147000 | 152 |
| 335 | 20240326 | 131400 | 43649690400 | 147100 | 147100 | 147100 | 147000 | 269 |
| 336 | 20240326 | 131300 | 43610121000 | 147100 | 147100 | 147100 | 147000 | 48 |
| 337 | 20240326 | 131200 | 43603060900 | 147000 | 147000 | 147100 | 147000 | 906 |
| 338 | 20240326 | 131100 | 43469873800 | 147000 | 146800 | 147000 | 146800 | 1149 |
| 339 | 20240326 | 131000 | 43301094400 | 146900 | 146900 | 146900 | 146800 | 153 |
| 340 | 20240326 | 130900 | 43278624500 | 146800 | 146700 | 146900 | 146700 | 601 |
| 341 | 20240326 | 130800 | 43190407700 | 146700 | 146700 | 146800 | 146700 | 116 |
| 342 | 20240326 | 130700 | 43173389800 | 146700 | 146800 | 146800 | 146700 | 505 |
| 343 | 20240326 | 130600 | 43099302500 | 146800 | 146800 | 146900 | 146800 | 208 |
| 344 | 20240326 | 130500 | 43068767100 | 146800 | 146700 | 146900 | 146700 | 163 |
| 345 | 20240326 | 130400 | 43044839800 | 146900 | 146800 | 146900 | 146700 | 660 |
| 346 | 20240326 | 130300 | 42947945100 | 146800 | 146800 | 146900 | 146800 | 553 |
| 347 | 20240326 | 130200 | 42866762500 | 146800 | 146900 | 146900 | 146800 | 167 |
| 348 | 20240326 | 130100 | 42842230900 | 146900 | 146800 | 146900 | 146800 | 51 |
| 349 | 20240326 | 130000 | 42834742400 | 146800 | 146900 | 146900 | 146700 | 213 |
| 350 | 20240326 | 125900 | 42803478500 | 146900 | 146900 | 146900 | 146800 | 348 |
| 351 | 20240326 | 125800 | 42752391300 | 146800 | 146900 | 146900 | 146800 | 1080 |
| 352 | 20240326 | 125700 | 42593832300 | 146900 | 146900 | 147000 | 146800 | 526 |
| 353 | 20240326 | 125600 | 42516570000 | 146900 | 147000 | 147100 | 146800 | 1978 |
| 354 | 20240326 | 125500 | 42225902400 | 147000 | 147100 | 147100 | 147000 | 273 |
| 355 | 20240326 | 125400 | 42185767300 | 147000 | 147100 | 147100 | 147000 | 583 |
| 356 | 20240326 | 125300 | 42100062300 | 147100 | 147100 | 147200 | 147000 | 1793 |
| 357 | 20240326 | 125200 | 41836329300 | 147100 | 147300 | 147300 | 147100 | 851 |
| 358 | 20240326 | 125100 | 41711048000 | 147200 | 147100 | 147300 | 147100 | 473 |
| 359 | 20240326 | 125000 | 41641418700 | 147100 | 147200 | 147200 | 147100 | 253 |
| 360 | 20240326 | 124900 | 41604188500 | 147200 | 147100 | 147200 | 147000 | 1379 |
| 361 | 20240326 | 124800 | 41401340900 | 147000 | 147100 | 147200 | 147000 | 2115 |
| 362 | 20240326 | 124700 | 41090346100 | 147100 | 147100 | 147100 | 147000 | 180 |
| 363 | 20240326 | 124600 | 41063883900 | 147100 | 147100 | 147100 | 147000 | 97 |
| 364 | 20240326 | 124500 | 41049619700 | 147000 | 147100 | 147200 | 147000 | 677 |
| 365 | 20240326 | 124400 | 40950038700 | 147100 | 147100 | 147200 | 147000 | 1834 |
| 366 | 20240326 | 124300 | 40680270100 | 147100 | 147100 | 147200 | 147100 | 1497 |
| 367 | 20240326 | 124200 | 40460026000 | 147100 | 147300 | 147400 | 147100 | 5016 |
| 368 | 20240326 | 124100 | 39721493100 | 147300 | 147400 | 147400 | 147300 | 354 |
| 369 | 20240326 | 124000 | 39669335300 | 147600 | 147300 | 147600 | 147300 | 617 |
| 370 | 20240326 | 123900 | 39578390800 | 147300 | 147600 | 147600 | 147300 | 3187 |
| 371 | 20240326 | 123800 | 39108464600 | 147600 | 147500 | 147700 | 147500 | 329 |
| 372 | 20240326 | 123700 | 39059904400 | 147700 | 147600 | 147700 | 147600 | 473 |
| 373 | 20240326 | 123600 | 38990088900 | 147600 | 147600 | 147700 | 147500 | 1344 |
| 374 | 20240326 | 123500 | 38791718900 | 147600 | 147600 | 147600 | 147500 | 275 |
| 375 | 20240326 | 123400 | 38751135800 | 147600 | 147500 | 147600 | 147500 | 111 |
| 376 | 20240326 | 123300 | 38734759300 | 147600 | 147500 | 147600 | 147500 | 337 |
| 377 | 20240326 | 123200 | 38685036700 | 147600 | 147600 | 147600 | 147500 | 167 |
| 378 | 20240326 | 123100 | 38660389800 | 147600 | 147500 | 147600 | 147500 | 292 |
| 379 | 20240326 | 123000 | 38617293900 | 147500 | 147800 | 147800 | 147500 | 1113 |
| 380 | 20240326 | 122900 | 38453002200 | 147800 | 147800 | 147800 | 147700 | 187 |
| 381 | 20240326 | 122800 | 38425378500 | 147700 | 147800 | 147800 | 147700 | 61 |
| 382 | 20240326 | 122700 | 38416363800 | 147800 | 147800 | 147800 | 147700 | 56 |
| 383 | 20240326 | 122600 | 38408087900 | 147800 | 147800 | 147900 | 147800 | 328 |
| 384 | 20240326 | 122500 | 38359604400 | 147800 | 148000 | 148000 | 147700 | 592 |
| 385 | 20240326 | 122400 | 38272103100 | 148000 | 148000 | 148000 | 147800 | 97 |
| 386 | 20240326 | 122300 | 38257757800 | 148000 | 148000 | 148000 | 147800 | 159 |
| 387 | 20240326 | 122200 | 38234234300 | 148000 | 147900 | 148000 | 147800 | 677 |
| 388 | 20240326 | 122100 | 38134104400 | 147800 | 147900 | 148000 | 147800 | 1096 |
| 389 | 20240326 | 122000 | 37972001300 | 147800 | 147800 | 147900 | 147700 | 851 |
| 390 | 20240326 | 121900 | 37846180600 | 147800 | 147800 | 147800 | 147700 | 169 |
| 391 | 20240326 | 121800 | 37821206600 | 147800 | 147700 | 147800 | 147700 | 757 |
| 392 | 20240326 | 121700 | 37709339100 | 147700 | 147600 | 147800 | 147600 | 213 |
| 393 | 20240326 | 121600 | 37677871600 | 147600 | 147900 | 147900 | 147600 | 902 |
| 394 | 20240326 | 121500 | 37544548800 | 147900 | 147800 | 147900 | 147800 | 113 |
| 395 | 20240326 | 121400 | 37527838700 | 147900 | 147900 | 147900 | 147800 | 233 |
| 396 | 20240326 | 121300 | 37493386300 | 147800 | 147900 | 147900 | 147800 | 158 |
| 397 | 20240326 | 121200 | 37470020900 | 147900 | 147900 | 147900 | 147800 | 34 |
| 398 | 20240326 | 121100 | 37464993100 | 147900 | 147900 | 147900 | 147800 | 55 |
| 399 | 20240326 | 121000 | 37456861600 | 147900 | 147900 | 147900 | 147800 | 190 |
| 400 | 20240326 | 120900 | 37428770500 | 147900 | 147800 | 147900 | 147800 | 24 |
| 401 | 20240326 | 120800 | 37425222400 | 147900 | 147800 | 147900 | 147800 | 80 |
| 402 | 20240326 | 120700 | 37413396300 | 147800 | 147700 | 147900 | 147700 | 201 |
| 403 | 20240326 | 120600 | 37383683600 | 147600 | 147800 | 147900 | 147600 | 651 |
| 404 | 20240326 | 120500 | 37287481100 | 147900 | 147800 | 147900 | 147800 | 215 |
| 405 | 20240326 | 120400 | 37255703100 | 147800 | 147600 | 147800 | 147600 | 573 |
| 406 | 20240326 | 120300 | 37171086900 | 147600 | 147700 | 147700 | 147500 | 322 |
| 407 | 20240326 | 120200 | 37123563100 | 147700 | 147700 | 147700 | 147600 | 738 |
| 408 | 20240326 | 120100 | 37014625700 | 147600 | 147700 | 147700 | 147600 | 98 |
| 409 | 20240326 | 120000 | 37000151300 | 147700 | 147600 | 147800 | 147600 | 74 |
| 410 | 20240326 | 115900 | 36989227700 | 147800 | 147600 | 147800 | 147600 | 109 |
| 411 | 20240326 | 115800 | 36973123600 | 147700 | 147700 | 147800 | 147700 | 34 |
| 412 | 20240326 | 115700 | 36968101100 | 147700 | 147900 | 147900 | 147700 | 494 |
| 413 | 20240326 | 115600 | 36895068300 | 147800 | 147900 | 147900 | 147800 | 52 |
| 414 | 20240326 | 115500 | 36887378800 | 147900 | 147800 | 147900 | 147800 | 90 |
| 415 | 20240326 | 115400 | 36874075600 | 147800 | 147900 | 148000 | 147800 | 1213 |
| 416 | 20240326 | 115300 | 36694665800 | 147900 | 147900 | 147900 | 147800 | 108 |
| 417 | 20240326 | 115200 | 36678700300 | 147800 | 147800 | 147900 | 147800 | 142 |
| 418 | 20240326 | 115100 | 36657703400 | 147900 | 147800 | 147900 | 147800 | 156 |
| 419 | 20240326 | 115000 | 36634633800 | 147800 | 147800 | 147900 | 147700 | 754 |
| 420 | 20240326 | 114900 | 36523168200 | 147800 | 147900 | 147900 | 147600 | 595 |
| 421 | 20240326 | 114800 | 36435267800 | 147900 | 147900 | 148000 | 147900 | 424 |
| 422 | 20240326 | 114700 | 36372552600 | 147900 | 147900 | 148000 | 147700 | 440 |
| 423 | 20240326 | 114600 | 36307490400 | 147900 | 147900 | 147900 | 147800 | 297 |
| 424 | 20240326 | 114500 | 36263574700 | 147800 | 147600 | 147900 | 147600 | 701 |
| 425 | 20240326 | 114400 | 36159997300 | 147600 | 147900 | 148000 | 147500 | 628 |
| 426 | 20240326 | 114300 | 36067220400 | 148000 | 147800 | 148000 | 147800 | 558 |
| 427 | 20240326 | 114200 | 35984690500 | 147900 | 147800 | 147900 | 147700 | 239 |
| 428 | 20240326 | 114100 | 35949366000 | 147800 | 147700 | 147800 | 147700 | 228 |
| 429 | 20240326 | 114000 | 35915688800 | 147800 | 147800 | 147800 | 147700 | 77 |
| 430 | 20240326 | 113900 | 35904315000 | 147700 | 147800 | 147900 | 147700 | 125 |
| 431 | 20240326 | 113800 | 35885842600 | 147800 | 147900 | 147900 | 147800 | 80 |
| 432 | 20240326 | 113700 | 35874016400 | 147900 | 147900 | 147900 | 147800 | 119 |
| 433 | 20240326 | 113600 | 35856422900 | 147800 | 147800 | 147900 | 147700 | 152 |
| 434 | 20240326 | 113500 | 35833952400 | 147700 | 147900 | 147900 | 147700 | 97 |
| 435 | 20240326 | 113400 | 35819615700 | 147800 | 147900 | 148000 | 147800 | 449 |
| 436 | 20240326 | 113300 | 35753206600 | 147900 | 147800 | 148000 | 147800 | 104 |
| 437 | 20240326 | 113200 | 35737824900 | 147800 | 147900 | 148000 | 147800 | 674 |
| 438 | 20240326 | 113100 | 35638132600 | 147900 | 148000 | 148000 | 147900 | 40 |
| 439 | 20240326 | 113000 | 35632215400 | 147900 | 147700 | 148000 | 147700 | 775 |
| 440 | 20240326 | 112900 | 35517642400 | 147800 | 147700 | 147800 | 147700 | 31 |
| 441 | 20240326 | 112800 | 35513062500 | 147700 | 147700 | 147800 | 147600 | 132 |
| 442 | 20240326 | 112700 | 35493567300 | 147700 | 147700 | 147700 | 147600 | 368 |
| 443 | 20240326 | 112600 | 35439242800 | 147600 | 147800 | 147800 | 147600 | 518 |
| 444 | 20240326 | 112500 | 35362754800 | 147800 | 147900 | 147900 | 147800 | 419 |
| 445 | 20240326 | 112400 | 35300824700 | 147900 | 147900 | 147900 | 147800 | 167 |
| 446 | 20240326 | 112300 | 35276134600 | 147900 | 147900 | 147900 | 147800 | 286 |
| 447 | 20240326 | 112200 | 35233837400 | 148000 | 147900 | 148000 | 147900 | 197 |
| 448 | 20240326 | 112100 | 35204699800 | 147900 | 147900 | 148000 | 147900 | 169 |
| 449 | 20240326 | 112000 | 35179689900 | 147900 | 148100 | 148100 | 147900 | 1510 |
| 450 | 20240326 | 111900 | 34956212500 | 148000 | 148100 | 148100 | 148000 | 144 |
| 451 | 20240326 | 111800 | 34934897900 | 148000 | 148000 | 148100 | 148000 | 107 |
| 452 | 20240326 | 111700 | 34919058700 | 148000 | 148100 | 148100 | 148000 | 295 |
| 453 | 20240326 | 111600 | 34875392500 | 148000 | 148100 | 148100 | 148000 | 398 |
| 454 | 20240326 | 111500 | 34816479800 | 148000 | 148000 | 148100 | 148000 | 635 |
| 455 | 20240326 | 111400 | 34722495800 | 148100 | 148100 | 148100 | 148000 | 154 |
| 456 | 20240326 | 111300 | 34699689900 | 148100 | 148100 | 148100 | 148000 | 992 |
| 457 | 20240326 | 111200 | 34552792700 | 148100 | 148100 | 148100 | 148000 | 192 |
| 458 | 20240326 | 111100 | 34524361900 | 148100 | 148000 | 148100 | 148000 | 1310 |
| 459 | 20240326 | 111000 | 34330466500 | 148000 | 148000 | 148000 | 147900 | 192 |
| 460 | 20240326 | 110900 | 34302068000 | 147900 | 148000 | 148000 | 147900 | 119 |
| 461 | 20240326 | 110800 | 34284462400 | 147900 | 148000 | 148000 | 147800 | 369 |
| 462 | 20240326 | 110700 | 34229881800 | 148000 | 148000 | 148000 | 147900 | 1341 |
| 463 | 20240326 | 110600 | 34031421000 | 147900 | 147700 | 148000 | 147700 | 1153 |
| 464 | 20240326 | 110500 | 33860995300 | 147700 | 147600 | 147700 | 147500 | 469 |
| 465 | 20240326 | 110400 | 33791757900 | 147600 | 147400 | 147600 | 147400 | 973 |
| 466 | 20240326 | 110300 | 33648166900 | 147400 | 147500 | 147500 | 147400 | 634 |
| 467 | 20240326 | 110200 | 33554667300 | 147500 | 147500 | 147500 | 147400 | 108 |
| 468 | 20240326 | 110100 | 33538738000 | 147500 | 147500 | 147500 | 147400 | 533 |
| 469 | 20240326 | 110000 | 33460141400 | 147500 | 147400 | 147500 | 147400 | 429 |
| 470 | 20240326 | 105900 | 33396871000 | 147400 | 147400 | 147500 | 147400 | 55 |
| 471 | 20240326 | 105800 | 33388761400 | 147400 | 147400 | 147500 | 147300 | 958 |
| 472 | 20240326 | 105700 | 33247556600 | 147400 | 147400 | 147400 | 147300 | 1484 |
| 473 | 20240326 | 105600 | 33028826300 | 147400 | 147500 | 147500 | 147300 | 1205 |
| 474 | 20240326 | 105500 | 32851224400 | 147400 | 147500 | 147500 | 147400 | 101 |
| 475 | 20240326 | 105400 | 32836335500 | 147400 | 147600 | 147600 | 147400 | 924 |
| 476 | 20240326 | 105300 | 32700028500 | 147600 | 147500 | 147600 | 147500 | 652 |
| 477 | 20240326 | 105200 | 32603845000 | 147600 | 147500 | 147600 | 147500 | 103 |
| 478 | 20240326 | 105100 | 32588646200 | 147500 | 147600 | 147600 | 147500 | 93 |
| 479 | 20240326 | 105000 | 32574927000 | 147500 | 147400 | 147600 | 147400 | 852 |
| 480 | 20240326 | 104900 | 32449259600 | 147500 | 147500 | 147500 | 147400 | 333 |
| 481 | 20240326 | 104800 | 32400145600 | 147400 | 147500 | 147500 | 147300 | 1758 |
| 482 | 20240326 | 104700 | 32141022800 | 147500 | 147700 | 147700 | 147400 | 3759 |
| 483 | 20240326 | 104600 | 31586519200 | 147600 | 147600 | 147700 | 147600 | 265 |
| 484 | 20240326 | 104500 | 31547394700 | 147600 | 147700 | 147700 | 147600 | 115 |
| 485 | 20240326 | 104400 | 31530419000 | 147700 | 147600 | 147700 | 147600 | 276 |
| 486 | 20240326 | 104300 | 31489666900 | 147700 | 147700 | 147700 | 147600 | 156 |
| 487 | 20240326 | 104200 | 31466638800 | 147600 | 147700 | 147700 | 147600 | 109 |
| 488 | 20240326 | 104100 | 31450545700 | 147600 | 147700 | 147700 | 147600 | 1011 |
| 489 | 20240326 | 104000 | 31301319900 | 147600 | 147600 | 147700 | 147600 | 125 |
| 490 | 20240326 | 103900 | 31282865000 | 147700 | 147600 | 147700 | 147600 | 106 |
| 491 | 20240326 | 103800 | 31267216100 | 147700 | 147800 | 147800 | 147600 | 223 |
| 492 | 20240326 | 103700 | 31234298500 | 147700 | 147600 | 147800 | 147600 | 809 |
| 493 | 20240326 | 103600 | 31114827400 | 147700 | 147700 | 147800 | 147600 | 353 |
| 494 | 20240326 | 103500 | 31062693000 | 147800 | 147800 | 147800 | 147600 | 1205 |
| 495 | 20240326 | 103400 | 30884745600 | 147600 | 147700 | 147800 | 147600 | 1908 |
| 496 | 20240326 | 103300 | 30602966900 | 147700 | 147800 | 147800 | 147700 | 533 |
| 497 | 20240326 | 103200 | 30524222800 | 147700 | 147800 | 147800 | 147700 | 481 |
| 498 | 20240326 | 103100 | 30453145800 | 147800 | 147800 | 147900 | 147800 | 199 |
| 499 | 20240326 | 103000 | 30423723000 | 147900 | 148000 | 148000 | 147800 | 1058 |
| 500 | 20240326 | 102900 | 30267251700 | 147900 | 147900 | 148000 | 147900 | 79 |
| 501 | 20240326 | 102800 | 30255562500 | 147900 | 147900 | 148100 | 147900 | 983 |
| 502 | 20240326 | 102700 | 30110079200 | 148000 | 147900 | 148000 | 147900 | 585 |
| 503 | 20240326 | 102600 | 30023514000 | 147900 | 147900 | 148000 | 147900 | 251 |
| 504 | 20240326 | 102500 | 29986378200 | 147900 | 148000 | 148000 | 147900 | 371 |
| 505 | 20240326 | 102400 | 29931480100 | 147900 | 148000 | 148000 | 147900 | 124 |
| 506 | 20240326 | 102300 | 29913135300 | 148000 | 148100 | 148200 | 147900 | 1968 |
| 507 | 20240326 | 102200 | 29621785800 | 148100 | 148200 | 148200 | 148100 | 284 |
| 508 | 20240326 | 102100 | 29579714400 | 148100 | 148300 | 148300 | 148100 | 560 |
| 509 | 20240326 | 102000 | 29496711100 | 148300 | 148300 | 148400 | 148200 | 1030 |
| 510 | 20240326 | 101900 | 29343960600 | 148400 | 148200 | 148400 | 148100 | 1830 |
| 511 | 20240326 | 101800 | 29072665000 | 148100 | 148300 | 148400 | 148100 | 1769 |
| 512 | 20240326 | 101700 | 28810387000 | 148300 | 148100 | 148400 | 148100 | 4226 |
| 513 | 20240326 | 101600 | 28183740500 | 148200 | 148100 | 148200 | 148100 | 247 |
| 514 | 20240326 | 101500 | 28147140800 | 148100 | 148200 | 148200 | 148100 | 992 |
| 515 | 20240326 | 101400 | 28000212800 | 148100 | 148100 | 148200 | 148100 | 243 |
| 516 | 20240326 | 101300 | 27964206300 | 148100 | 148000 | 148200 | 148000 | 488 |
| 517 | 20240326 | 101200 | 27891959900 | 148000 | 148000 | 148000 | 147800 | 844 |
| 518 | 20240326 | 101100 | 27767125700 | 148000 | 148300 | 148300 | 148000 | 1486 |
| 519 | 20240326 | 101000 | 27546995400 | 148300 | 148000 | 148300 | 148000 | 5502 |
| 520 | 20240326 | 100900 | 26731609500 | 148100 | 148000 | 148100 | 147900 | 1682 |
| 521 | 20240326 | 100800 | 26482647500 | 147900 | 147900 | 148000 | 147800 | 3244 |
| 522 | 20240326 | 100700 | 26002746700 | 147900 | 147800 | 147900 | 147800 | 118 |
| 523 | 20240326 | 100600 | 25985299600 | 147900 | 147800 | 147900 | 147800 | 723 |
| 524 | 20240326 | 100500 | 25878382100 | 147900 | 147900 | 147900 | 147800 | 344 |
| 525 | 20240326 | 100400 | 25827538000 | 147800 | 147700 | 147800 | 147700 | 697 |
| 526 | 20240326 | 100300 | 25724535200 | 147800 | 147800 | 147800 | 147700 | 357 |
| 527 | 20240326 | 100200 | 25671789000 | 147800 | 147700 | 147800 | 147700 | 603 |
| 528 | 20240326 | 100100 | 25582676200 | 147700 | 147800 | 147800 | 147700 | 429 |
| 529 | 20240326 | 100000 | 25519301100 | 147800 | 147700 | 147800 | 147700 | 390 |
| 530 | 20240326 | 095900 | 25461685700 | 147800 | 147700 | 147800 | 147700 | 103 |
| 531 | 20240326 | 095800 | 25446468800 | 147800 | 147700 | 147800 | 147700 | 361 |
| 532 | 20240326 | 095700 | 25393141000 | 147700 | 147700 | 147800 | 147600 | 350 |
| 533 | 20240326 | 095600 | 25341456700 | 147600 | 147700 | 147800 | 147600 | 861 |
| 534 | 20240326 | 095500 | 25214296300 | 147800 | 147800 | 147800 | 147700 | 318 |
| 535 | 20240326 | 095400 | 25167296800 | 147900 | 147800 | 147900 | 147800 | 381 |
| 536 | 20240326 | 095300 | 25110981200 | 147900 | 147800 | 147900 | 147800 | 1724 |
| 537 | 20240326 | 095200 | 24856157900 | 147900 | 147800 | 147900 | 147800 | 167 |
| 538 | 20240326 | 095100 | 24831470600 | 147800 | 147800 | 147900 | 147800 | 111 |
| 539 | 20240326 | 095000 | 24815063400 | 147800 | 147800 | 147900 | 147700 | 740 |
| 540 | 20240326 | 094900 | 24705681300 | 147900 | 147800 | 148000 | 147800 | 2003 |
| 541 | 20240326 | 094800 | 24409460600 | 147900 | 147800 | 147900 | 147800 | 189 |
| 542 | 20240326 | 094700 | 24381518300 | 147900 | 147800 | 147900 | 147800 | 129 |
| 543 | 20240326 | 094600 | 24362451100 | 147900 | 147600 | 147900 | 147600 | 926 |
| 544 | 20240326 | 094500 | 24225595500 | 147600 | 148000 | 148000 | 147600 | 773 |
| 545 | 20240326 | 094400 | 24111358300 | 147900 | 147800 | 148100 | 147700 | 2551 |
| 546 | 20240326 | 094300 | 23733840900 | 147800 | 147800 | 147900 | 147700 | 421 |
| 547 | 20240326 | 094200 | 23671623500 | 147800 | 147800 | 147900 | 147700 | 1100 |
| 548 | 20240326 | 094100 | 23509033500 | 147700 | 147800 | 147900 | 147700 | 461 |
| 549 | 20240326 | 094000 | 23440901800 | 147700 | 147600 | 147900 | 147600 | 697 |
| 550 | 20240326 | 093900 | 23337922100 | 147700 | 147600 | 147700 | 147500 | 308 |
| 551 | 20240326 | 093800 | 23292461500 | 147600 | 147600 | 147700 | 147300 | 1800 |
| 552 | 20240326 | 093700 | 23027046700 | 147600 | 147800 | 147800 | 147600 | 1357 |
| 553 | 20240326 | 093600 | 22826575500 | 147900 | 147600 | 147900 | 147600 | 1510 |
| 554 | 20240326 | 093500 | 22603496000 | 147600 | 147300 | 147600 | 147300 | 770 |
| 555 | 20240326 | 093400 | 22489951900 | 147300 | 147500 | 147600 | 147300 | 4336 |
| 556 | 20240326 | 093300 | 21850471700 | 147600 | 147600 | 147700 | 147500 | 1284 |
| 557 | 20240326 | 093200 | 21660935200 | 147600 | 147700 | 147900 | 147600 | 1993 |
| 558 | 20240326 | 093100 | 21366553900 | 147600 | 147800 | 147800 | 147500 | 2359 |
| 559 | 20240326 | 093000 | 21018136800 | 147900 | 148100 | 148200 | 147800 | 1188 |
| 560 | 20240326 | 092900 | 20842319200 | 148000 | 148100 | 148100 | 148000 | 518 |
| 561 | 20240326 | 092800 | 20765631500 | 148000 | 148000 | 148200 | 147800 | 1365 |
| 562 | 20240326 | 092700 | 20563561100 | 148400 | 148300 | 148400 | 147800 | 3433 |
| 563 | 20240326 | 092600 | 20054680200 | 148400 | 148300 | 148400 | 148300 | 2259 |
| 564 | 20240326 | 092500 | 19719479100 | 148400 | 148200 | 148400 | 148000 | 3041 |
| 565 | 20240326 | 092400 | 19268557600 | 148200 | 147900 | 148200 | 147800 | 846 |
| 566 | 20240326 | 092300 | 19143324100 | 147900 | 148100 | 148100 | 147800 | 1152 |
| 567 | 20240326 | 092200 | 18972857700 | 148000 | 147900 | 148100 | 147700 | 1128 |
| 568 | 20240326 | 092100 | 18805954500 | 147900 | 147600 | 148000 | 147500 | 1356 |
| 569 | 20240326 | 092000 | 18605572500 | 147600 | 147600 | 147900 | 147400 | 1755 |
| 570 | 20240326 | 091900 | 18346547400 | 147500 | 147600 | 147900 | 147500 | 1099 |
| 571 | 20240326 | 091800 | 18184279300 | 147700 | 147400 | 148000 | 147400 | 1944 |
| 572 | 20240326 | 091700 | 17897166900 | 147400 | 147900 | 147900 | 147400 | 5554 |
| 573 | 20240326 | 091600 | 17076704000 | 147900 | 148400 | 148400 | 147900 | 2128 |
| 574 | 20240326 | 091500 | 16761497400 | 148500 | 148500 | 148700 | 148200 | 3061 |
| 575 | 20240326 | 091400 | 16306994500 | 148300 | 148500 | 148700 | 148200 | 2598 |
| 576 | 20240326 | 091300 | 15920993000 | 148500 | 148000 | 148600 | 148000 | 3200 |
| 577 | 20240326 | 091200 | 15446309400 | 148100 | 148200 | 148500 | 148100 | 4241 |
| 578 | 20240326 | 091100 | 14817748800 | 148200 | 148100 | 148200 | 148000 | 1815 |
| 579 | 20240326 | 091000 | 14548900400 | 148100 | 148300 | 148300 | 147900 | 2079 |
| 580 | 20240326 | 090900 | 14240984500 | 148400 | 147800 | 148500 | 147700 | 3115 |
| 581 | 20240326 | 090800 | 13779905200 | 147800 | 147800 | 148000 | 147600 | 2600 |
| 582 | 20240326 | 090700 | 13395561000 | 147900 | 147600 | 148000 | 147400 | 4595 |
| 583 | 20240326 | 090600 | 12716646200 | 147500 | 147300 | 147900 | 147300 | 3489 |
| 584 | 20240326 | 090500 | 12201316900 | 147400 | 148500 | 148800 | 147300 | 7790 |
| 585 | 20240326 | 090400 | 11048233300 | 148600 | 148600 | 148800 | 148300 | 6599 |
| 586 | 20240326 | 090300 | 10067969800 | 148600 | 148500 | 149200 | 148400 | 10006 |
| 587 | 20240326 | 090200 | 8579622100 | 148500 | 149400 | 149500 | 148300 | 6910 |
| 588 | 20240326 | 090100 | 7550545000 | 149300 | 148500 | 149400 | 148000 | 21001 |
| 589 | 20240326 | 090000 | 4428782600 | 148500 | 147000 | 149100 | 147000 | 29879 |