34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 9336 |
| 3 | 20240327 | 184700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 4 | 20240327 | 184600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 5 | 20240327 | 184500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 6 | 20240327 | 184400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 7 | 20240327 | 184300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 8 | 20240327 | 184200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 9 | 20240327 | 184100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 10 | 20240327 | 184000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 11 | 20240327 | 183900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 12 | 20240327 | 183800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 13 | 20240327 | 183700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 14 | 20240327 | 183600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 15 | 20240327 | 183500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 16 | 20240327 | 183400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 17 | 20240327 | 183300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 18 | 20240327 | 183200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 19 | 20240327 | 183100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 20 | 20240327 | 183000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 21 | 20240327 | 182900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 22 | 20240327 | 182800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 23 | 20240327 | 182700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 24 | 20240327 | 182600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 25 | 20240327 | 182500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 26 | 20240327 | 182400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 27 | 20240327 | 182300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 28 | 20240327 | 182200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 29 | 20240327 | 182100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 30 | 20240327 | 182000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 31 | 20240327 | 181900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 32 | 20240327 | 181800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 9336 |
| 33 | 20240327 | 181700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 34 | 20240327 | 181600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 35 | 20240327 | 181500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 36 | 20240327 | 181400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 37 | 20240327 | 181300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 38 | 20240327 | 181200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 39 | 20240327 | 181100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 40 | 20240327 | 181000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 41 | 20240327 | 180900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 42 | 20240327 | 180800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 43 | 20240327 | 180700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 44 | 20240327 | 180600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 45 | 20240327 | 180500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 46 | 20240327 | 180400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 47 | 20240327 | 180300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 48 | 20240327 | 180200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 49 | 20240327 | 180100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 50 | 20240327 | 180000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 51 | 20240327 | 175900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 52 | 20240327 | 175800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 53 | 20240327 | 175700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 54 | 20240327 | 175600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 55 | 20240327 | 175500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 56 | 20240327 | 175400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 57 | 20240327 | 175300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 58 | 20240327 | 175200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 59 | 20240327 | 175100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 60 | 20240327 | 175000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 61 | 20240327 | 174900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 62 | 20240327 | 174800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 9336 |
| 63 | 20240327 | 174700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 64 | 20240327 | 174600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 65 | 20240327 | 174500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 66 | 20240327 | 174400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 67 | 20240327 | 174300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 68 | 20240327 | 174200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 69 | 20240327 | 174100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 70 | 20240327 | 174000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 71 | 20240327 | 173900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 72 | 20240327 | 173800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 73 | 20240327 | 173700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 74 | 20240327 | 173600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 75 | 20240327 | 173500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 76 | 20240327 | 173400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 77 | 20240327 | 173300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 78 | 20240327 | 173200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 79 | 20240327 | 173100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 80 | 20240327 | 173000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 81 | 20240327 | 172900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 82 | 20240327 | 172800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 83 | 20240327 | 172700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 84 | 20240327 | 172600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 85 | 20240327 | 172500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 86 | 20240327 | 172400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 87 | 20240327 | 172300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 88 | 20240327 | 172200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 89 | 20240327 | 172100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 90 | 20240327 | 172000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 91 | 20240327 | 171900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 92 | 20240327 | 171800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 9336 |
| 93 | 20240327 | 171700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 94 | 20240327 | 171600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 95 | 20240327 | 171500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 96 | 20240327 | 171400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 97 | 20240327 | 171300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 98 | 20240327 | 171200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 99 | 20240327 | 171100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 100 | 20240327 | 171000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 101 | 20240327 | 170900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 102 | 20240327 | 170800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 103 | 20240327 | 170700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 104 | 20240327 | 170600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 105 | 20240327 | 170500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 106 | 20240327 | 170400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 107 | 20240327 | 170300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 108 | 20240327 | 170200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 109 | 20240327 | 170100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 110 | 20240327 | 170000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 111 | 20240327 | 165900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 112 | 20240327 | 165800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 113 | 20240327 | 165700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 114 | 20240327 | 165600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 115 | 20240327 | 165500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 116 | 20240327 | 165400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 117 | 20240327 | 165300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 118 | 20240327 | 165200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 119 | 20240327 | 165100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 120 | 20240327 | 165000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 121 | 20240327 | 164900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 122 | 20240327 | 164800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 9336 |
| 123 | 20240327 | 164700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 124 | 20240327 | 164600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 125 | 20240327 | 164500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 126 | 20240327 | 164400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 127 | 20240327 | 164300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 128 | 20240327 | 164200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 129 | 20240327 | 164100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 130 | 20240327 | 164000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 131 | 20240327 | 163900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 132 | 20240327 | 163800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 133 | 20240327 | 163700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 134 | 20240327 | 163600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 135 | 20240327 | 163500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 136 | 20240327 | 163400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 137 | 20240327 | 163300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 138 | 20240327 | 163200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 139 | 20240327 | 163100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 140 | 20240327 | 163000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 141 | 20240327 | 162900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 142 | 20240327 | 162800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 143 | 20240327 | 162700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 144 | 20240327 | 162600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 145 | 20240327 | 162500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 146 | 20240327 | 162400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 147 | 20240327 | 162300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 148 | 20240327 | 162200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 149 | 20240327 | 162100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 150 | 20240327 | 162000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 151 | 20240327 | 161900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 152 | 20240327 | 161800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 9336 |
| 153 | 20240327 | 161700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 154 | 20240327 | 161600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 155 | 20240327 | 161500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 156 | 20240327 | 161400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 157 | 20240327 | 161300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 158 | 20240327 | 161200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 159 | 20240327 | 161100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 160 | 20240327 | 161000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 161 | 20240327 | 160900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 162 | 20240327 | 160800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 163 | 20240327 | 160700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 164 | 20240327 | 160600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 165 | 20240327 | 160500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 166 | 20240327 | 160400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 167 | 20240327 | 160300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 168 | 20240327 | 160200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 169 | 20240327 | 160100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 170 | 20240327 | 160000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 171 | 20240327 | 155900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 172 | 20240327 | 155800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 173 | 20240327 | 155700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 174 | 20240327 | 155600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 175 | 20240327 | 155500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 176 | 20240327 | 155400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 177 | 20240327 | 155300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 178 | 20240327 | 155200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 179 | 20240327 | 155100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 180 | 20240327 | 155000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 181 | 20240327 | 154900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 182 | 20240327 | 154800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 9336 |
| 183 | 20240327 | 154700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 184 | 20240327 | 154600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 185 | 20240327 | 154500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 186 | 20240327 | 154400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 187 | 20240327 | 154300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 188 | 20240327 | 154200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 189 | 20240327 | 154100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 190 | 20240327 | 154000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 191 | 20240327 | 153900 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 192 | 20240327 | 153800 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 193 | 20240327 | 153700 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 194 | 20240327 | 153600 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 195 | 20240327 | 153500 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 196 | 20240327 | 153400 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 197 | 20240327 | 153300 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 198 | 20240327 | 153200 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 199 | 20240327 | 153100 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 0 |
| 200 | 20240327 | 153000 | 52848106300 | 149300 | 149300 | 149300 | 149300 | 9336 |
| 201 | 20240327 | 152900 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 202 | 20240327 | 152800 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 203 | 20240327 | 152700 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 204 | 20240327 | 152600 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 205 | 20240327 | 152500 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 206 | 20240327 | 152400 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 207 | 20240327 | 152300 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 208 | 20240327 | 152200 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 209 | 20240327 | 152100 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 210 | 20240327 | 152000 | 51454241500 | 149200 | 149200 | 149200 | 149200 | 0 |
| 211 | 20240327 | 151900 | 51454241500 | 149200 | 149300 | 149300 | 149100 | 359 |
| 212 | 20240327 | 151800 | 51400682200 | 149300 | 149200 | 149300 | 149100 | 1396 |
| 213 | 20240327 | 151700 | 51192420800 | 149100 | 149200 | 149300 | 149100 | 1372 |
| 214 | 20240327 | 151600 | 50987724800 | 149200 | 149200 | 149300 | 149200 | 1050 |
| 215 | 20240327 | 151500 | 50830990800 | 149200 | 149200 | 149300 | 149200 | 478 |
| 216 | 20240327 | 151400 | 50759649400 | 149300 | 149300 | 149300 | 149200 | 966 |
| 217 | 20240327 | 151300 | 50615447200 | 149200 | 149300 | 149300 | 149200 | 426 |
| 218 | 20240327 | 151200 | 50551860000 | 149200 | 149400 | 149400 | 149200 | 693 |
| 219 | 20240327 | 151100 | 50448375400 | 149400 | 149300 | 149400 | 149200 | 1077 |
| 220 | 20240327 | 151000 | 50287586600 | 149300 | 149400 | 149400 | 149200 | 799 |
| 221 | 20240327 | 150900 | 50168283200 | 149300 | 149400 | 149400 | 149300 | 446 |
| 222 | 20240327 | 150800 | 50101671500 | 149400 | 149400 | 149400 | 149300 | 989 |
| 223 | 20240327 | 150700 | 49953986400 | 149400 | 149400 | 149400 | 149300 | 1132 |
| 224 | 20240327 | 150600 | 49784950300 | 149400 | 149500 | 149500 | 149300 | 512 |
| 225 | 20240327 | 150500 | 49708452300 | 149500 | 149300 | 149500 | 149300 | 995 |
| 226 | 20240327 | 150400 | 49559809000 | 149400 | 149400 | 149400 | 149300 | 1387 |
| 227 | 20240327 | 150300 | 49352649400 | 149400 | 149500 | 149500 | 149300 | 1607 |
| 228 | 20240327 | 150200 | 49112573500 | 149400 | 149500 | 149500 | 149400 | 335 |
| 229 | 20240327 | 150100 | 49062504300 | 149500 | 149500 | 149500 | 149400 | 577 |
| 230 | 20240327 | 150000 | 48976274200 | 149400 | 149400 | 149500 | 149400 | 903 |
| 231 | 20240327 | 145900 | 48841323500 | 149500 | 149400 | 149500 | 149300 | 1038 |
| 232 | 20240327 | 145800 | 48686247900 | 149500 | 149400 | 149500 | 149300 | 1495 |
| 233 | 20240327 | 145700 | 48462876900 | 149400 | 149400 | 149400 | 149300 | 612 |
| 234 | 20240327 | 145600 | 48371474600 | 149400 | 149400 | 149400 | 149300 | 551 |
| 235 | 20240327 | 145500 | 48289171400 | 149400 | 149300 | 149400 | 149300 | 368 |
| 236 | 20240327 | 145400 | 48234204200 | 149400 | 149200 | 149400 | 149200 | 945 |
| 237 | 20240327 | 145300 | 48093111700 | 149300 | 149400 | 149400 | 149200 | 757 |
| 238 | 20240327 | 145200 | 47980133300 | 149400 | 149400 | 149400 | 149200 | 1108 |
| 239 | 20240327 | 145100 | 47814682100 | 149400 | 149500 | 149500 | 149400 | 1174 |
| 240 | 20240327 | 145000 | 47639253700 | 149500 | 149500 | 149500 | 149400 | 627 |
| 241 | 20240327 | 144900 | 47545557000 | 149500 | 149600 | 149600 | 149500 | 1670 |
| 242 | 20240327 | 144800 | 47295822600 | 149500 | 149500 | 149600 | 149400 | 1728 |
| 243 | 20240327 | 144700 | 47037461600 | 149600 | 149600 | 149600 | 149500 | 529 |
| 244 | 20240327 | 144600 | 46958358600 | 149600 | 149500 | 149600 | 149500 | 384 |
| 245 | 20240327 | 144500 | 46900919300 | 149600 | 149600 | 149700 | 149500 | 2463 |
| 246 | 20240327 | 144400 | 46532469500 | 149700 | 149700 | 149700 | 149600 | 543 |
| 247 | 20240327 | 144300 | 46451219600 | 149700 | 149700 | 149700 | 149600 | 401 |
| 248 | 20240327 | 144200 | 46391194700 | 149700 | 149700 | 149700 | 149600 | 345 |
| 249 | 20240327 | 144100 | 46339555500 | 149700 | 149600 | 149700 | 149600 | 509 |
| 250 | 20240327 | 144000 | 46263383700 | 149600 | 149600 | 149600 | 149500 | 1128 |
| 251 | 20240327 | 143900 | 46094644300 | 149600 | 149600 | 149600 | 149500 | 849 |
| 252 | 20240327 | 143800 | 45967644400 | 149600 | 149500 | 149600 | 149500 | 294 |
| 253 | 20240327 | 143700 | 45923667900 | 149600 | 149500 | 149600 | 149500 | 280 |
| 254 | 20240327 | 143600 | 45881786000 | 149600 | 149600 | 149600 | 149500 | 1466 |
| 255 | 20240327 | 143500 | 45662497400 | 149600 | 149700 | 149700 | 149600 | 654 |
| 256 | 20240327 | 143400 | 45564640700 | 149700 | 149700 | 149700 | 149600 | 336 |
| 257 | 20240327 | 143300 | 45514350500 | 149700 | 149700 | 149700 | 149600 | 877 |
| 258 | 20240327 | 143200 | 45383080800 | 149700 | 149400 | 149700 | 149400 | 3397 |
| 259 | 20240327 | 143100 | 44875057600 | 149500 | 149400 | 149500 | 149400 | 552 |
| 260 | 20240327 | 143000 | 44792543700 | 149500 | 149500 | 149500 | 149400 | 881 |
| 261 | 20240327 | 142900 | 44660874700 | 149500 | 149500 | 149500 | 149400 | 587 |
| 262 | 20240327 | 142800 | 44573127300 | 149500 | 149500 | 149500 | 149400 | 855 |
| 263 | 20240327 | 142700 | 44445349300 | 149500 | 149400 | 149500 | 149300 | 610 |
| 264 | 20240327 | 142600 | 44354201300 | 149500 | 149300 | 149500 | 149300 | 756 |
| 265 | 20240327 | 142500 | 44241258100 | 149300 | 149400 | 149400 | 149200 | 529 |
| 266 | 20240327 | 142400 | 44162259300 | 149400 | 149300 | 149400 | 149200 | 911 |
| 267 | 20240327 | 142300 | 44026272700 | 149300 | 149400 | 149500 | 149200 | 1000 |
| 268 | 20240327 | 142200 | 43876896500 | 149400 | 149500 | 149500 | 149300 | 672 |
| 269 | 20240327 | 142100 | 43776494600 | 149500 | 149500 | 149600 | 149400 | 662 |
| 270 | 20240327 | 142000 | 43677550800 | 149500 | 149600 | 149600 | 149400 | 845 |
| 271 | 20240327 | 141900 | 43551233600 | 149500 | 149500 | 149600 | 149400 | 1048 |
| 272 | 20240327 | 141800 | 43394536100 | 149500 | 149500 | 149600 | 149300 | 529 |
| 273 | 20240327 | 141700 | 43315453600 | 149500 | 149700 | 149700 | 149500 | 2094 |
| 274 | 20240327 | 141600 | 43002201100 | 149700 | 149600 | 149700 | 149500 | 946 |
| 275 | 20240327 | 141500 | 42860684300 | 149600 | 149700 | 149800 | 149500 | 2915 |
| 276 | 20240327 | 141400 | 42424334500 | 149800 | 149800 | 149800 | 149700 | 364 |
| 277 | 20240327 | 141300 | 42369822700 | 149700 | 149800 | 149800 | 149700 | 906 |
| 278 | 20240327 | 141200 | 42234110400 | 149700 | 149800 | 149800 | 149700 | 861 |
| 279 | 20240327 | 141100 | 42105198000 | 149800 | 149800 | 149800 | 149700 | 1103 |
| 280 | 20240327 | 141000 | 41940019000 | 149700 | 149800 | 149800 | 149600 | 1602 |
| 281 | 20240327 | 140900 | 41700184400 | 149800 | 149800 | 149800 | 149700 | 768 |
| 282 | 20240327 | 140800 | 41585193600 | 149700 | 149500 | 149800 | 149500 | 8962 |
| 283 | 20240327 | 140700 | 40243594100 | 149600 | 149400 | 149600 | 149200 | 3979 |
| 284 | 20240327 | 140600 | 39649072000 | 149400 | 149400 | 149400 | 149200 | 1019 |
| 285 | 20240327 | 140500 | 39496931700 | 149400 | 149500 | 149500 | 149300 | 775 |
| 286 | 20240327 | 140400 | 39381143100 | 149400 | 149500 | 149500 | 149400 | 775 |
| 287 | 20240327 | 140300 | 39265311400 | 149500 | 149500 | 149500 | 149400 | 257 |
| 288 | 20240327 | 140200 | 39226899500 | 149500 | 149300 | 149500 | 149300 | 367 |
| 289 | 20240327 | 140100 | 39172065400 | 149300 | 149200 | 149500 | 149100 | 572 |
| 290 | 20240327 | 140000 | 39086686100 | 149100 | 149300 | 149300 | 149100 | 337 |
| 291 | 20240327 | 135900 | 39036408200 | 149200 | 149200 | 149400 | 149100 | 1427 |
| 292 | 20240327 | 135800 | 38823469400 | 149200 | 149300 | 149300 | 149100 | 395 |
| 293 | 20240327 | 135700 | 38764533200 | 149200 | 149400 | 149400 | 149200 | 516 |
| 294 | 20240327 | 135600 | 38687508800 | 149300 | 149600 | 149600 | 149300 | 1208 |
| 295 | 20240327 | 135500 | 38507026500 | 149600 | 149600 | 149600 | 149500 | 231 |
| 296 | 20240327 | 135400 | 38472478000 | 149500 | 149700 | 149700 | 149400 | 1966 |
| 297 | 20240327 | 135300 | 38178372000 | 149700 | 149700 | 149700 | 149600 | 783 |
| 298 | 20240327 | 135200 | 38061182000 | 149600 | 149600 | 149700 | 149500 | 1701 |
| 299 | 20240327 | 135100 | 37806710800 | 149600 | 149600 | 149600 | 149400 | 1426 |
| 300 | 20240327 | 135000 | 37593503000 | 149600 | 149500 | 149600 | 149400 | 2536 |
| 301 | 20240327 | 134900 | 37214216200 | 149500 | 149400 | 149500 | 149300 | 1149 |
| 302 | 20240327 | 134800 | 37042540300 | 149400 | 149400 | 149600 | 149300 | 1560 |
| 303 | 20240327 | 134700 | 36809361300 | 149400 | 149400 | 149600 | 149300 | 5960 |
| 304 | 20240327 | 134600 | 35918554800 | 149400 | 149400 | 149400 | 149300 | 968 |
| 305 | 20240327 | 134500 | 35774022600 | 149300 | 149300 | 149400 | 149200 | 784 |
| 306 | 20240327 | 134400 | 35656971800 | 149200 | 149300 | 149300 | 149200 | 1203 |
| 307 | 20240327 | 134300 | 35477383000 | 149300 | 149300 | 149400 | 149200 | 866 |
| 308 | 20240327 | 134200 | 35348105300 | 149200 | 149200 | 149300 | 148800 | 2425 |
| 309 | 20240327 | 134100 | 34986720800 | 149200 | 149400 | 149400 | 149200 | 1456 |
| 310 | 20240327 | 134000 | 34769332900 | 149300 | 149400 | 149400 | 149300 | 252 |
| 311 | 20240327 | 133900 | 34731692700 | 149400 | 149400 | 149400 | 149200 | 443 |
| 312 | 20240327 | 133800 | 34665545300 | 149300 | 149400 | 149400 | 149200 | 1491 |
| 313 | 20240327 | 133700 | 34442922900 | 149400 | 149400 | 149400 | 149300 | 195 |
| 314 | 20240327 | 133600 | 34413791500 | 149400 | 149500 | 149500 | 149300 | 329 |
| 315 | 20240327 | 133500 | 34364634400 | 149300 | 149400 | 149500 | 149300 | 1070 |
| 316 | 20240327 | 133400 | 34204785000 | 149400 | 149400 | 149500 | 149300 | 1056 |
| 317 | 20240327 | 133300 | 34047032800 | 149300 | 149700 | 149700 | 149200 | 3705 |
| 318 | 20240327 | 133200 | 33493090800 | 149600 | 149500 | 149700 | 149400 | 4137 |
| 319 | 20240327 | 133100 | 32874353700 | 149500 | 149300 | 149500 | 149300 | 6389 |
| 320 | 20240327 | 133000 | 31919414800 | 149300 | 149200 | 149400 | 149100 | 2692 |
| 321 | 20240327 | 132900 | 31517617300 | 149200 | 148900 | 149200 | 148800 | 9613 |
| 322 | 20240327 | 132800 | 30085437200 | 148900 | 148900 | 148900 | 148800 | 679 |
| 323 | 20240327 | 132700 | 29984345600 | 148800 | 148800 | 148900 | 148800 | 806 |
| 324 | 20240327 | 132600 | 29864370000 | 148900 | 148900 | 148900 | 148800 | 467 |
| 325 | 20240327 | 132500 | 29794860300 | 148900 | 148900 | 148900 | 148800 | 532 |
| 326 | 20240327 | 132400 | 29715658600 | 148800 | 148500 | 148900 | 148500 | 8778 |
| 327 | 20240327 | 132300 | 28410991900 | 148500 | 148400 | 148500 | 148300 | 1040 |
| 328 | 20240327 | 132200 | 28256660200 | 148300 | 148400 | 148400 | 148300 | 410 |
| 329 | 20240327 | 132100 | 28195828700 | 148400 | 148400 | 148400 | 148300 | 205 |
| 330 | 20240327 | 132000 | 28165408600 | 148300 | 148400 | 148400 | 148300 | 257 |
| 331 | 20240327 | 131900 | 28127271400 | 148400 | 148400 | 148400 | 148300 | 881 |
| 332 | 20240327 | 131800 | 27996545200 | 148400 | 148400 | 148400 | 148300 | 307 |
| 333 | 20240327 | 131700 | 27951001200 | 148400 | 148300 | 148400 | 148200 | 1224 |
| 334 | 20240327 | 131600 | 27769449700 | 148300 | 148300 | 148300 | 148200 | 1283 |
| 335 | 20240327 | 131500 | 27579185200 | 148200 | 148300 | 148300 | 148200 | 373 |
| 336 | 20240327 | 131400 | 27523870200 | 148300 | 148200 | 148400 | 148100 | 5037 |
| 337 | 20240327 | 131300 | 26777222600 | 148200 | 148100 | 148300 | 148100 | 949 |
| 338 | 20240327 | 131200 | 26636572900 | 148200 | 148200 | 148200 | 148100 | 375 |
| 339 | 20240327 | 131100 | 26581004400 | 148200 | 148300 | 148300 | 148000 | 955 |
| 340 | 20240327 | 131000 | 26439535500 | 148200 | 148300 | 148300 | 148200 | 258 |
| 341 | 20240327 | 130900 | 26401291000 | 148200 | 148300 | 148300 | 148200 | 417 |
| 342 | 20240327 | 130800 | 26339474600 | 148200 | 148300 | 148300 | 148200 | 633 |
| 343 | 20240327 | 130700 | 26245609200 | 148200 | 148200 | 148300 | 148200 | 216 |
| 344 | 20240327 | 130600 | 26213590900 | 148200 | 148300 | 148300 | 148200 | 138 |
| 345 | 20240327 | 130500 | 26193132200 | 148300 | 148400 | 148400 | 148200 | 870 |
| 346 | 20240327 | 130400 | 26064138400 | 148400 | 148200 | 148400 | 148200 | 735 |
| 347 | 20240327 | 130300 | 25955138700 | 148300 | 148300 | 148300 | 148200 | 132 |
| 348 | 20240327 | 130200 | 25935568300 | 148300 | 148400 | 148400 | 148200 | 1143 |
| 349 | 20240327 | 130100 | 25766068900 | 148300 | 148400 | 148400 | 148300 | 223 |
| 350 | 20240327 | 130000 | 25732981700 | 148400 | 148400 | 148400 | 148300 | 256 |
| 351 | 20240327 | 125900 | 25694994200 | 148400 | 147900 | 148400 | 147900 | 7221 |
| 352 | 20240327 | 125800 | 24624870500 | 148000 | 148000 | 148000 | 147900 | 238 |
| 353 | 20240327 | 125700 | 24589659700 | 147900 | 148000 | 148000 | 147900 | 240 |
| 354 | 20240327 | 125600 | 24554155900 | 147900 | 147800 | 148000 | 147700 | 1111 |
| 355 | 20240327 | 125500 | 24389904100 | 147800 | 147800 | 147800 | 147700 | 186 |
| 356 | 20240327 | 125400 | 24362425100 | 147700 | 147800 | 147800 | 147700 | 367 |
| 357 | 20240327 | 125300 | 24308212000 | 147800 | 147800 | 147800 | 147700 | 224 |
| 358 | 20240327 | 125200 | 24275105700 | 147800 | 147800 | 147800 | 147700 | 79 |
| 359 | 20240327 | 125100 | 24263430900 | 147800 | 147900 | 147900 | 147700 | 146 |
| 360 | 20240327 | 125000 | 24241852600 | 147900 | 147800 | 147900 | 147700 | 453 |
| 361 | 20240327 | 124900 | 24174908300 | 147700 | 147900 | 147900 | 147700 | 301 |
| 362 | 20240327 | 124800 | 24130415300 | 147900 | 148000 | 148000 | 147800 | 532 |
| 363 | 20240327 | 124700 | 24051732000 | 148000 | 147900 | 148000 | 147900 | 328 |
| 364 | 20240327 | 124600 | 24003205000 | 148000 | 148000 | 148100 | 147900 | 1739 |
| 365 | 20240327 | 124500 | 23745889700 | 148000 | 148000 | 148000 | 147900 | 526 |
| 366 | 20240327 | 124400 | 23668083400 | 147900 | 148000 | 148000 | 147900 | 75 |
| 367 | 20240327 | 124300 | 23656984800 | 148000 | 148000 | 148000 | 147900 | 77 |
| 368 | 20240327 | 124200 | 23645589300 | 148000 | 147900 | 148000 | 147900 | 344 |
| 369 | 20240327 | 124100 | 23594709200 | 147900 | 147900 | 147900 | 147800 | 141 |
| 370 | 20240327 | 124000 | 23573861800 | 147900 | 147900 | 147900 | 147800 | 366 |
| 371 | 20240327 | 123900 | 23519759000 | 147800 | 147900 | 147900 | 147800 | 645 |
| 372 | 20240327 | 123800 | 23424387500 | 147800 | 147900 | 147900 | 147800 | 197 |
| 373 | 20240327 | 123700 | 23395254100 | 147900 | 147900 | 147900 | 147800 | 168 |
| 374 | 20240327 | 123600 | 23370409500 | 147900 | 147900 | 148000 | 147800 | 332 |
| 375 | 20240327 | 123500 | 23321309400 | 147800 | 148000 | 148000 | 147800 | 446 |
| 376 | 20240327 | 123400 | 23255336300 | 148000 | 147900 | 148000 | 147800 | 509 |
| 377 | 20240327 | 123300 | 23180053600 | 147900 | 148000 | 148000 | 147700 | 1622 |
| 378 | 20240327 | 123200 | 22940120200 | 148100 | 148100 | 148100 | 148000 | 118 |
| 379 | 20240327 | 123100 | 22922649500 | 148100 | 148100 | 148200 | 148000 | 778 |
| 380 | 20240327 | 123000 | 22807428500 | 148100 | 148100 | 148200 | 148000 | 919 |
| 381 | 20240327 | 122900 | 22671318200 | 148000 | 148100 | 148200 | 148000 | 1514 |
| 382 | 20240327 | 122800 | 22447122400 | 148100 | 148100 | 148200 | 148100 | 1271 |
| 383 | 20240327 | 122700 | 22258846900 | 148100 | 148000 | 148100 | 147900 | 4806 |
| 384 | 20240327 | 122600 | 21547396300 | 148000 | 147700 | 148000 | 147700 | 3290 |
| 385 | 20240327 | 122500 | 21060903200 | 147800 | 147800 | 147800 | 147700 | 280 |
| 386 | 20240327 | 122400 | 21019529800 | 147700 | 147700 | 147800 | 147600 | 1613 |
| 387 | 20240327 | 122300 | 20781306200 | 147600 | 147700 | 147700 | 147600 | 248 |
| 388 | 20240327 | 122200 | 20744690100 | 147700 | 147600 | 147700 | 147600 | 1304 |
| 389 | 20240327 | 122100 | 20552192500 | 147600 | 147600 | 147600 | 147500 | 525 |
| 390 | 20240327 | 122000 | 20474720200 | 147500 | 147600 | 147600 | 147500 | 79 |
| 391 | 20240327 | 121900 | 20463063000 | 147600 | 147500 | 147600 | 147500 | 1735 |
| 392 | 20240327 | 121800 | 20207110500 | 147400 | 147500 | 147500 | 147400 | 428 |
| 393 | 20240327 | 121700 | 20144007000 | 147500 | 147500 | 147500 | 147400 | 366 |
| 394 | 20240327 | 121600 | 20090046200 | 147500 | 147400 | 147500 | 147400 | 216 |
| 395 | 20240327 | 121500 | 20058189700 | 147400 | 147500 | 147500 | 147400 | 385 |
| 396 | 20240327 | 121400 | 20001422500 | 147500 | 147500 | 147500 | 147400 | 1007 |
| 397 | 20240327 | 121300 | 19852955700 | 147500 | 147300 | 147500 | 147300 | 916 |
| 398 | 20240327 | 121200 | 19717922300 | 147400 | 147300 | 147400 | 147200 | 2466 |
| 399 | 20240327 | 121100 | 19354615900 | 147300 | 147200 | 147300 | 147200 | 2319 |
| 400 | 20240327 | 121000 | 19013184200 | 147200 | 147100 | 147200 | 147000 | 3274 |
| 401 | 20240327 | 120900 | 18531557700 | 147000 | 147000 | 147100 | 147000 | 695 |
| 402 | 20240327 | 120800 | 18429374800 | 147000 | 147000 | 147100 | 147000 | 91 |
| 403 | 20240327 | 120700 | 18415994800 | 147000 | 147100 | 147100 | 147000 | 246 |
| 404 | 20240327 | 120600 | 18379824300 | 147000 | 147100 | 147100 | 146900 | 227 |
| 405 | 20240327 | 120500 | 18346450800 | 147000 | 147100 | 147100 | 146900 | 228 |
| 406 | 20240327 | 120400 | 18312929900 | 147000 | 147100 | 147100 | 147000 | 209 |
| 407 | 20240327 | 120300 | 18282202700 | 147000 | 147100 | 147100 | 147000 | 173 |
| 408 | 20240327 | 120200 | 18256763000 | 147100 | 147100 | 147100 | 147000 | 93 |
| 409 | 20240327 | 120100 | 18243087700 | 147100 | 147000 | 147100 | 147000 | 365 |
| 410 | 20240327 | 120000 | 18189424300 | 147000 | 147100 | 147100 | 146900 | 508 |
| 411 | 20240327 | 115900 | 18114750600 | 147100 | 147000 | 147100 | 147000 | 177 |
| 412 | 20240327 | 115800 | 18088719000 | 147100 | 147000 | 147100 | 147000 | 99 |
| 413 | 20240327 | 115700 | 18074159500 | 147100 | 147000 | 147100 | 147000 | 91 |
| 414 | 20240327 | 115600 | 18060778700 | 147100 | 147000 | 147100 | 147000 | 60 |
| 415 | 20240327 | 115500 | 18051956300 | 147100 | 147100 | 147100 | 147000 | 194 |
| 416 | 20240327 | 115400 | 18023429100 | 147100 | 147100 | 147100 | 147000 | 88 |
| 417 | 20240327 | 115300 | 18010486400 | 147100 | 147100 | 147100 | 147000 | 163 |
| 418 | 20240327 | 115200 | 17986521900 | 147000 | 147100 | 147100 | 147000 | 293 |
| 419 | 20240327 | 115100 | 17943427600 | 147100 | 147000 | 147100 | 147000 | 619 |
| 420 | 20240327 | 115000 | 17852411700 | 147000 | 147000 | 147000 | 146900 | 513 |
| 421 | 20240327 | 114900 | 17777031600 | 147000 | 147000 | 147000 | 146900 | 830 |
| 422 | 20240327 | 114800 | 17655021900 | 147000 | 146900 | 147000 | 146900 | 78 |
| 423 | 20240327 | 114700 | 17643556200 | 147000 | 147000 | 147000 | 146900 | 291 |
| 424 | 20240327 | 114600 | 17600789100 | 147000 | 146900 | 147000 | 146900 | 189 |
| 425 | 20240327 | 114500 | 17573007500 | 147000 | 147000 | 147100 | 147000 | 485 |
| 426 | 20240327 | 114400 | 17501710300 | 147000 | 147000 | 147100 | 147000 | 112 |
| 427 | 20240327 | 114300 | 17485239100 | 147100 | 147100 | 147100 | 147000 | 140 |
| 428 | 20240327 | 114200 | 17464647200 | 147100 | 147100 | 147100 | 147000 | 49 |
| 429 | 20240327 | 114100 | 17457440900 | 147100 | 147000 | 147100 | 147000 | 83 |
| 430 | 20240327 | 114000 | 17445233100 | 147100 | 147000 | 147100 | 146900 | 1757 |
| 431 | 20240327 | 113900 | 17186933100 | 146900 | 146900 | 147000 | 146900 | 1595 |
| 432 | 20240327 | 113800 | 16952498600 | 146900 | 146900 | 146900 | 146800 | 354 |
| 433 | 20240327 | 113700 | 16900509000 | 146800 | 146800 | 146900 | 146800 | 1176 |
| 434 | 20240327 | 113600 | 16727794800 | 146900 | 146900 | 146900 | 146800 | 210 |
| 435 | 20240327 | 113500 | 16696959000 | 146900 | 146800 | 146900 | 146800 | 84 |
| 436 | 20240327 | 113400 | 16684623000 | 146800 | 146900 | 146900 | 146800 | 139 |
| 437 | 20240327 | 113300 | 16664212500 | 146900 | 146900 | 146900 | 146800 | 162 |
| 438 | 20240327 | 113200 | 16640428500 | 146800 | 146800 | 146900 | 146800 | 451 |
| 439 | 20240327 | 113100 | 16574216200 | 146900 | 146800 | 146900 | 146800 | 900 |
| 440 | 20240327 | 113000 | 16442066800 | 146800 | 146700 | 146800 | 146600 | 1132 |
| 441 | 20240327 | 112900 | 16275926200 | 146700 | 146500 | 146700 | 146500 | 1239 |
| 442 | 20240327 | 112800 | 16094326600 | 146500 | 146400 | 146500 | 146400 | 385 |
| 443 | 20240327 | 112700 | 16037948200 | 146500 | 146500 | 146500 | 146400 | 106 |
| 444 | 20240327 | 112600 | 16022421200 | 146500 | 146400 | 146500 | 146400 | 36 |
| 445 | 20240327 | 112500 | 16017148100 | 146500 | 146300 | 146500 | 146300 | 559 |
| 446 | 20240327 | 112400 | 15935300300 | 146300 | 146300 | 146400 | 146300 | 327 |
| 447 | 20240327 | 112300 | 15887431800 | 146400 | 146500 | 146500 | 146300 | 287 |
| 448 | 20240327 | 112200 | 15845413200 | 146500 | 146500 | 146500 | 146400 | 321 |
| 449 | 20240327 | 112100 | 15798391000 | 146500 | 146200 | 146500 | 146200 | 508 |
| 450 | 20240327 | 112000 | 15724069200 | 146200 | 146200 | 146200 | 146100 | 1030 |
| 451 | 20240327 | 111900 | 15573534900 | 146100 | 146200 | 146200 | 146100 | 221 |
| 452 | 20240327 | 111800 | 15541229700 | 146200 | 146300 | 146300 | 146100 | 1487 |
| 453 | 20240327 | 111700 | 15323824800 | 146300 | 146200 | 146300 | 146200 | 256 |
| 454 | 20240327 | 111600 | 15286383100 | 146200 | 146200 | 146300 | 146200 | 327 |
| 455 | 20240327 | 111500 | 15238549400 | 146200 | 146400 | 146400 | 146200 | 477 |
| 456 | 20240327 | 111400 | 15168791100 | 146300 | 146500 | 146600 | 146300 | 2489 |
| 457 | 20240327 | 111300 | 14804427700 | 146600 | 146600 | 146600 | 146500 | 128 |
| 458 | 20240327 | 111200 | 14785665300 | 146500 | 146500 | 146600 | 146500 | 152 |
| 459 | 20240327 | 111100 | 14763394800 | 146500 | 146600 | 146700 | 146500 | 359 |
| 460 | 20240327 | 111000 | 14710778100 | 146700 | 146800 | 146800 | 146600 | 323 |
| 461 | 20240327 | 110900 | 14663395100 | 146700 | 146800 | 146800 | 146700 | 167 |
| 462 | 20240327 | 110800 | 14638891000 | 146800 | 146800 | 146800 | 146700 | 70 |
| 463 | 20240327 | 110700 | 14628615700 | 146800 | 146800 | 146800 | 146700 | 96 |
| 464 | 20240327 | 110600 | 14614528400 | 146800 | 146800 | 146900 | 146700 | 153 |
| 465 | 20240327 | 110500 | 14592065400 | 146900 | 146800 | 146900 | 146800 | 1018 |
| 466 | 20240327 | 110400 | 14442619600 | 146900 | 146900 | 146900 | 146800 | 213 |
| 467 | 20240327 | 110300 | 14411330900 | 146900 | 146800 | 146900 | 146700 | 170 |
| 468 | 20240327 | 110200 | 14386379900 | 146900 | 146800 | 146900 | 146800 | 271 |
| 469 | 20240327 | 110100 | 14346595000 | 146800 | 146900 | 146900 | 146800 | 917 |
| 470 | 20240327 | 110000 | 14211970000 | 146800 | 146900 | 146900 | 146800 | 681 |
| 471 | 20240327 | 105900 | 14111952500 | 146900 | 146900 | 146900 | 146800 | 306 |
| 472 | 20240327 | 105800 | 14067004900 | 146800 | 146700 | 146900 | 146700 | 731 |
| 473 | 20240327 | 105700 | 13959673500 | 146700 | 146900 | 146900 | 146700 | 419 |
| 474 | 20240327 | 105600 | 13898162500 | 146900 | 146700 | 146900 | 146700 | 982 |
| 475 | 20240327 | 105500 | 13754008100 | 146700 | 146600 | 146800 | 146600 | 564 |
| 476 | 20240327 | 105400 | 13671270400 | 146600 | 146600 | 146700 | 146400 | 671 |
| 477 | 20240327 | 105300 | 13572953400 | 146700 | 146500 | 146700 | 146400 | 306 |
| 478 | 20240327 | 105200 | 13528101600 | 146400 | 146500 | 146500 | 146400 | 391 |
| 479 | 20240327 | 105100 | 13470852300 | 146500 | 146600 | 146600 | 146400 | 340 |
| 480 | 20240327 | 105000 | 13421039800 | 146600 | 146700 | 146700 | 146500 | 527 |
| 481 | 20240327 | 104900 | 13343780300 | 146600 | 146700 | 146700 | 146600 | 140 |
| 482 | 20240327 | 104800 | 13323248700 | 146700 | 146800 | 146800 | 146600 | 666 |
| 483 | 20240327 | 104700 | 13225549100 | 146800 | 146800 | 146800 | 146700 | 289 |
| 484 | 20240327 | 104600 | 13183126500 | 146800 | 146800 | 146800 | 146700 | 422 |
| 485 | 20240327 | 104500 | 13121213600 | 146700 | 146800 | 146800 | 146700 | 152 |
| 486 | 20240327 | 104400 | 13098905000 | 146800 | 146800 | 146800 | 146700 | 535 |
| 487 | 20240327 | 104300 | 13020394300 | 146800 | 146800 | 146900 | 146700 | 576 |
| 488 | 20240327 | 104200 | 12935842500 | 146900 | 146800 | 146900 | 146800 | 341 |
| 489 | 20240327 | 104100 | 12885776200 | 146700 | 146900 | 146900 | 146700 | 507 |
| 490 | 20240327 | 104000 | 12811353800 | 146900 | 146800 | 146900 | 146700 | 288 |
| 491 | 20240327 | 103900 | 12769073700 | 146900 | 146900 | 146900 | 146800 | 148 |
| 492 | 20240327 | 103800 | 12747343300 | 146800 | 146700 | 146900 | 146700 | 279 |
| 493 | 20240327 | 103700 | 12706380700 | 146800 | 146800 | 146800 | 146700 | 211 |
| 494 | 20240327 | 103600 | 12675407500 | 146800 | 146600 | 146800 | 146600 | 555 |
| 495 | 20240327 | 103500 | 12593987000 | 146700 | 146700 | 146800 | 146600 | 399 |
| 496 | 20240327 | 103400 | 12535451000 | 146700 | 146700 | 146800 | 146700 | 1285 |
| 497 | 20240327 | 103300 | 12346815400 | 146800 | 146800 | 146800 | 146700 | 381 |
| 498 | 20240327 | 103200 | 12290885700 | 146800 | 146800 | 146800 | 146600 | 128 |
| 499 | 20240327 | 103100 | 12272106800 | 146600 | 146800 | 146800 | 146600 | 670 |
| 500 | 20240327 | 103000 | 12173821300 | 146800 | 146800 | 146800 | 146700 | 107 |
| 501 | 20240327 | 102900 | 12158120200 | 146700 | 146600 | 146800 | 146600 | 636 |
| 502 | 20240327 | 102800 | 12064804800 | 146600 | 146500 | 146700 | 146500 | 803 |
| 503 | 20240327 | 102700 | 11947044000 | 146600 | 146600 | 146700 | 146600 | 337 |
| 504 | 20240327 | 102600 | 11897628200 | 146700 | 146600 | 146700 | 146600 | 96 |
| 505 | 20240327 | 102500 | 11883545700 | 146700 | 146700 | 146700 | 146600 | 207 |
| 506 | 20240327 | 102400 | 11853192600 | 146700 | 146600 | 146700 | 146600 | 168 |
| 507 | 20240327 | 102300 | 11828554700 | 146600 | 146500 | 146700 | 146300 | 882 |
| 508 | 20240327 | 102200 | 11699399800 | 146500 | 146400 | 146500 | 146400 | 69 |
| 509 | 20240327 | 102100 | 11689294000 | 146500 | 146600 | 146600 | 146400 | 1381 |
| 510 | 20240327 | 102000 | 11486906900 | 146500 | 146600 | 146600 | 146500 | 144 |
| 511 | 20240327 | 101900 | 11465805100 | 146500 | 146700 | 146700 | 146500 | 83 |
| 512 | 20240327 | 101800 | 11453636900 | 146500 | 146700 | 146700 | 146500 | 243 |
| 513 | 20240327 | 101700 | 11418013500 | 146700 | 146700 | 146700 | 146600 | 77 |
| 514 | 20240327 | 101600 | 11406721300 | 146700 | 146500 | 146700 | 146500 | 228 |
| 515 | 20240327 | 101500 | 11373298800 | 146600 | 146700 | 146700 | 146400 | 478 |
| 516 | 20240327 | 101400 | 11303260800 | 146700 | 146500 | 146800 | 146400 | 1590 |
| 517 | 20240327 | 101300 | 11070126300 | 146600 | 146400 | 146600 | 146300 | 508 |
| 518 | 20240327 | 101200 | 10995743100 | 146400 | 146400 | 146400 | 146300 | 137 |
| 519 | 20240327 | 101100 | 10975694300 | 146400 | 146400 | 146400 | 146200 | 1906 |
| 520 | 20240327 | 101000 | 10696834700 | 146300 | 146500 | 146500 | 146300 | 1910 |
| 521 | 20240327 | 100900 | 10417248400 | 146400 | 146500 | 146500 | 146400 | 1204 |
| 522 | 20240327 | 100800 | 10240886500 | 146500 | 146600 | 146600 | 146500 | 627 |
| 523 | 20240327 | 100700 | 10148979300 | 146600 | 146600 | 146700 | 146600 | 177 |
| 524 | 20240327 | 100600 | 10123029300 | 146600 | 146800 | 146800 | 146600 | 123 |
| 525 | 20240327 | 100500 | 10104983300 | 146800 | 146800 | 146800 | 146600 | 631 |
| 526 | 20240327 | 100400 | 10012411000 | 146700 | 147100 | 147100 | 146700 | 626 |
| 527 | 20240327 | 100300 | 9920428800 | 147000 | 147000 | 147100 | 146900 | 2044 |
| 528 | 20240327 | 100200 | 9619957700 | 146900 | 146800 | 147000 | 146800 | 1160 |
| 529 | 20240327 | 100100 | 9449548600 | 146900 | 146900 | 146900 | 146800 | 23 |
| 530 | 20240327 | 100000 | 9446170200 | 146900 | 146800 | 146900 | 146800 | 117 |
| 531 | 20240327 | 095900 | 9428985700 | 146900 | 146700 | 146900 | 146700 | 518 |
| 532 | 20240327 | 095800 | 9352948200 | 146700 | 146700 | 146800 | 146600 | 325 |
| 533 | 20240327 | 095700 | 9305278100 | 146700 | 146700 | 146800 | 146700 | 63 |
| 534 | 20240327 | 095600 | 9296033200 | 146700 | 146700 | 146800 | 146600 | 343 |
| 535 | 20240327 | 095500 | 9245715900 | 146600 | 146700 | 146700 | 146600 | 179 |
| 536 | 20240327 | 095400 | 9219460400 | 146700 | 146800 | 146800 | 146600 | 1028 |
| 537 | 20240327 | 095300 | 9068636500 | 146800 | 146800 | 146900 | 146700 | 227 |
| 538 | 20240327 | 095200 | 9035309800 | 146700 | 146800 | 146800 | 146700 | 588 |
| 539 | 20240327 | 095100 | 8948993400 | 146700 | 146800 | 146800 | 146700 | 135 |
| 540 | 20240327 | 095000 | 8929178600 | 146700 | 146600 | 146700 | 146500 | 322 |
| 541 | 20240327 | 094900 | 8881955500 | 146600 | 146500 | 146600 | 146500 | 869 |
| 542 | 20240327 | 094800 | 8754636000 | 146500 | 146500 | 146500 | 146400 | 743 |
| 543 | 20240327 | 094700 | 8645855100 | 146600 | 146400 | 146600 | 146400 | 2039 |
| 544 | 20240327 | 094600 | 8347211700 | 146400 | 146500 | 146500 | 146400 | 190 |
| 545 | 20240327 | 094500 | 8319391600 | 146500 | 146400 | 146700 | 146400 | 267 |
| 546 | 20240327 | 094400 | 8280281200 | 146400 | 146600 | 146600 | 146300 | 2442 |
| 547 | 20240327 | 094300 | 7922533500 | 146700 | 146700 | 146800 | 146600 | 246 |
| 548 | 20240327 | 094200 | 7886448000 | 146600 | 146700 | 146700 | 146600 | 347 |
| 549 | 20240327 | 094100 | 7835553800 | 146700 | 146700 | 146800 | 146700 | 155 |
| 550 | 20240327 | 094000 | 7812812700 | 146700 | 146600 | 146800 | 146600 | 110 |
| 551 | 20240327 | 093900 | 7796671000 | 146800 | 146700 | 146900 | 146600 | 1081 |
| 552 | 20240327 | 093800 | 7637990900 | 146700 | 146900 | 147000 | 146600 | 2100 |
| 553 | 20240327 | 093700 | 7329831400 | 146900 | 146700 | 146900 | 146700 | 240 |
| 554 | 20240327 | 093600 | 7294603100 | 146700 | 146600 | 146700 | 146600 | 576 |
| 555 | 20240327 | 093500 | 7210129600 | 146600 | 146600 | 146700 | 146600 | 255 |
| 556 | 20240327 | 093400 | 7172744800 | 146700 | 146700 | 146800 | 146600 | 631 |
| 557 | 20240327 | 093300 | 7080178400 | 146700 | 147000 | 147000 | 146700 | 586 |
| 558 | 20240327 | 093200 | 6994143100 | 147000 | 147100 | 147100 | 146900 | 440 |
| 559 | 20240327 | 093100 | 6929450300 | 147100 | 147200 | 147200 | 147000 | 983 |
| 560 | 20240327 | 093000 | 6784815800 | 147200 | 147100 | 147200 | 147000 | 247 |
| 561 | 20240327 | 092900 | 6748476600 | 147000 | 146900 | 147100 | 146800 | 533 |
| 562 | 20240327 | 092800 | 6670146800 | 146900 | 146700 | 146900 | 146700 | 89 |
| 563 | 20240327 | 092700 | 6657083400 | 146700 | 146800 | 146900 | 146700 | 473 |
| 564 | 20240327 | 092600 | 6587662700 | 146800 | 146900 | 147000 | 146700 | 1861 |
| 565 | 20240327 | 092500 | 6314332300 | 146900 | 147000 | 147000 | 146800 | 580 |
| 566 | 20240327 | 092400 | 6229130400 | 146900 | 146700 | 146900 | 146700 | 700 |
| 567 | 20240327 | 092300 | 6126348900 | 146700 | 146800 | 146800 | 146600 | 1252 |
| 568 | 20240327 | 092200 | 5942728500 | 146800 | 146700 | 146800 | 146600 | 428 |
| 569 | 20240327 | 092100 | 5879937100 | 146700 | 146700 | 146700 | 146600 | 154 |
| 570 | 20240327 | 092000 | 5857358100 | 146600 | 146600 | 146800 | 146400 | 1079 |
| 571 | 20240327 | 091900 | 5699247800 | 146500 | 146500 | 146600 | 146500 | 705 |
| 572 | 20240327 | 091800 | 5595962000 | 146600 | 146400 | 146600 | 146400 | 643 |
| 573 | 20240327 | 091700 | 5501765400 | 146400 | 146600 | 146600 | 146400 | 663 |
| 574 | 20240327 | 091600 | 5404669600 | 146600 | 146500 | 146700 | 146500 | 174 |
| 575 | 20240327 | 091500 | 5379163500 | 146600 | 146400 | 146800 | 146300 | 959 |
| 576 | 20240327 | 091400 | 5238650900 | 146300 | 146500 | 146800 | 146300 | 2018 |
| 577 | 20240327 | 091300 | 4943018500 | 146500 | 146500 | 146800 | 146500 | 963 |
| 578 | 20240327 | 091200 | 4801854200 | 146600 | 146600 | 147000 | 146600 | 842 |
| 579 | 20240327 | 091100 | 4678350600 | 146600 | 147200 | 147200 | 146600 | 1695 |
| 580 | 20240327 | 091000 | 4429279500 | 147200 | 147300 | 147300 | 147100 | 731 |
| 581 | 20240327 | 090900 | 4321658500 | 147200 | 147300 | 147300 | 147100 | 1294 |
| 582 | 20240327 | 090800 | 4131137600 | 147300 | 147000 | 147300 | 147000 | 1346 |
| 583 | 20240327 | 090700 | 3933039500 | 147000 | 146700 | 147000 | 146600 | 1795 |
| 584 | 20240327 | 090600 | 3669512200 | 146700 | 146700 | 146800 | 146600 | 819 |
| 585 | 20240327 | 090500 | 3549378600 | 146600 | 146500 | 146700 | 146400 | 1374 |
| 586 | 20240327 | 090400 | 3347981000 | 146400 | 146600 | 146800 | 146300 | 2464 |
| 587 | 20240327 | 090300 | 2986952700 | 146500 | 146600 | 146700 | 146200 | 1618 |
| 588 | 20240327 | 090200 | 2749942800 | 146700 | 146100 | 146900 | 146000 | 5732 |
| 589 | 20240327 | 090100 | 1910356100 | 146100 | 146700 | 146700 | 146000 | 2893 |
| 590 | 20240327 | 090000 | 1487187700 | 146700 | 146500 | 147000 | 146500 | 10090 |