33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 183000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 5644 |
| 3 | 20250327 | 182900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 4 | 20250327 | 182800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 5 | 20250327 | 182700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 6 | 20250327 | 182600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 7 | 20250327 | 182500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 8 | 20250327 | 182400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 9 | 20250327 | 182300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 10 | 20250327 | 182200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 11 | 20250327 | 182100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 12 | 20250327 | 182000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 13 | 20250327 | 181900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 14 | 20250327 | 181800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 15 | 20250327 | 181700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 16 | 20250327 | 181600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 17 | 20250327 | 181500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 18 | 20250327 | 181400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 19 | 20250327 | 181300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 20 | 20250327 | 181200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 21 | 20250327 | 181100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 22 | 20250327 | 181000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 23 | 20250327 | 180900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 24 | 20250327 | 180800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 25 | 20250327 | 180700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 26 | 20250327 | 180600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 27 | 20250327 | 180500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 28 | 20250327 | 180400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 29 | 20250327 | 180300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 30 | 20250327 | 180200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 31 | 20250327 | 180100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 32 | 20250327 | 180000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 5644 |
| 33 | 20250327 | 175900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 34 | 20250327 | 175800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 35 | 20250327 | 175700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 36 | 20250327 | 175600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 37 | 20250327 | 175500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 38 | 20250327 | 175400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 39 | 20250327 | 175300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 40 | 20250327 | 175200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 41 | 20250327 | 175100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 42 | 20250327 | 175000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 43 | 20250327 | 174900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 44 | 20250327 | 174800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 45 | 20250327 | 174700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 46 | 20250327 | 174600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 47 | 20250327 | 174500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 48 | 20250327 | 174400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 49 | 20250327 | 174300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 50 | 20250327 | 174200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 51 | 20250327 | 174100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 52 | 20250327 | 174000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 53 | 20250327 | 173900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 54 | 20250327 | 173800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 55 | 20250327 | 173700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 56 | 20250327 | 173600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 57 | 20250327 | 173500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 58 | 20250327 | 173400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 59 | 20250327 | 173300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 60 | 20250327 | 173200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 61 | 20250327 | 173100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 62 | 20250327 | 173000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 5644 |
| 63 | 20250327 | 172900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 64 | 20250327 | 172800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 65 | 20250327 | 172700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 66 | 20250327 | 172600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 67 | 20250327 | 172500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 68 | 20250327 | 172400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 69 | 20250327 | 172300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 70 | 20250327 | 172200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 71 | 20250327 | 172100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 72 | 20250327 | 172000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 73 | 20250327 | 171900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 74 | 20250327 | 171800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 75 | 20250327 | 171700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 76 | 20250327 | 171600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 77 | 20250327 | 171500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 78 | 20250327 | 171400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 79 | 20250327 | 171300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 80 | 20250327 | 171200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 81 | 20250327 | 171100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 82 | 20250327 | 171000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 83 | 20250327 | 170900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 84 | 20250327 | 170800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 85 | 20250327 | 170700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 86 | 20250327 | 170600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 87 | 20250327 | 170500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 88 | 20250327 | 170400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 89 | 20250327 | 170300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 90 | 20250327 | 170200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 91 | 20250327 | 170100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 92 | 20250327 | 170000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 5644 |
| 93 | 20250327 | 165900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 94 | 20250327 | 165800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 95 | 20250327 | 165700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 96 | 20250327 | 165600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 97 | 20250327 | 165500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 98 | 20250327 | 165400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 99 | 20250327 | 165300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 100 | 20250327 | 165200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 101 | 20250327 | 165100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 102 | 20250327 | 165000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 103 | 20250327 | 164900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 104 | 20250327 | 164800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 105 | 20250327 | 164700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 106 | 20250327 | 164600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 107 | 20250327 | 164500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 108 | 20250327 | 164400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 109 | 20250327 | 164300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 110 | 20250327 | 164200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 111 | 20250327 | 164100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 112 | 20250327 | 164000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 113 | 20250327 | 163900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 114 | 20250327 | 163800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 115 | 20250327 | 163700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 116 | 20250327 | 163600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 117 | 20250327 | 163500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 118 | 20250327 | 163400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 119 | 20250327 | 163300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 120 | 20250327 | 163200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 121 | 20250327 | 163100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 122 | 20250327 | 163000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 5644 |
| 123 | 20250327 | 162900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 124 | 20250327 | 162800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 125 | 20250327 | 162700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 126 | 20250327 | 162600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 127 | 20250327 | 162500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 128 | 20250327 | 162400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 129 | 20250327 | 162300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 130 | 20250327 | 162200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 131 | 20250327 | 162100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 132 | 20250327 | 162000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 133 | 20250327 | 161900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 134 | 20250327 | 161800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 135 | 20250327 | 161700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 136 | 20250327 | 161600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 137 | 20250327 | 161500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 138 | 20250327 | 161400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 139 | 20250327 | 161300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 140 | 20250327 | 161200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 141 | 20250327 | 161100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 142 | 20250327 | 161000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 143 | 20250327 | 160900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 144 | 20250327 | 160800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 145 | 20250327 | 160700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 146 | 20250327 | 160600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 147 | 20250327 | 160500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 148 | 20250327 | 160400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 149 | 20250327 | 160300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 150 | 20250327 | 160200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 151 | 20250327 | 160100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 152 | 20250327 | 160000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 5644 |
| 153 | 20250327 | 155900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 154 | 20250327 | 155800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 155 | 20250327 | 155700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 156 | 20250327 | 155600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 157 | 20250327 | 155500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 158 | 20250327 | 155400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 159 | 20250327 | 155300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 160 | 20250327 | 155200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 161 | 20250327 | 155100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 162 | 20250327 | 155000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 163 | 20250327 | 154900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 164 | 20250327 | 154800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 165 | 20250327 | 154700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 166 | 20250327 | 154600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 167 | 20250327 | 154500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 168 | 20250327 | 154400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 169 | 20250327 | 154300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 170 | 20250327 | 154200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 171 | 20250327 | 154100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 172 | 20250327 | 154000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 173 | 20250327 | 153900 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 174 | 20250327 | 153800 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 175 | 20250327 | 153700 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 176 | 20250327 | 153600 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 177 | 20250327 | 153500 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 178 | 20250327 | 153400 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 179 | 20250327 | 153300 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 180 | 20250327 | 153200 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 181 | 20250327 | 153100 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 182 | 20250327 | 153000 | 22290896800 | 180000 | 180000 | 180000 | 180000 | 11288 |
| 183 | 20250327 | 152900 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 184 | 20250327 | 152800 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 185 | 20250327 | 152700 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 186 | 20250327 | 152600 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 187 | 20250327 | 152500 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 188 | 20250327 | 152400 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 189 | 20250327 | 152300 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 190 | 20250327 | 152200 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 191 | 20250327 | 152100 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 192 | 20250327 | 152000 | 21274976800 | 180000 | 180000 | 180000 | 180000 | 0 |
| 193 | 20250327 | 151900 | 21274976800 | 180000 | 180300 | 180400 | 179600 | 620 |
| 194 | 20250327 | 151800 | 21163327200 | 180300 | 180300 | 180400 | 180200 | 391 |
| 195 | 20250327 | 151700 | 21092851600 | 180200 | 180400 | 180500 | 180200 | 284 |
| 196 | 20250327 | 151600 | 21041636200 | 180400 | 180300 | 180500 | 180300 | 106 |
| 197 | 20250327 | 151500 | 21022511800 | 180300 | 180400 | 180500 | 180200 | 623 |
| 198 | 20250327 | 151400 | 20910103600 | 180400 | 180200 | 180500 | 180200 | 240 |
| 199 | 20250327 | 151300 | 20866812200 | 180200 | 180400 | 180600 | 180200 | 1771 |
| 200 | 20250327 | 151200 | 20547119500 | 180400 | 180400 | 180500 | 180400 | 827 |
| 201 | 20250327 | 151100 | 20397863000 | 180400 | 180200 | 180600 | 180200 | 641 |
| 202 | 20250327 | 151000 | 20282267300 | 180200 | 180200 | 180300 | 180100 | 294 |
| 203 | 20250327 | 150900 | 20229303200 | 180200 | 179700 | 180200 | 179700 | 387 |
| 204 | 20250327 | 150800 | 20159620400 | 180100 | 180000 | 180200 | 179600 | 81 |
| 205 | 20250327 | 150700 | 20145044300 | 180000 | 179900 | 180200 | 179600 | 863 |
| 206 | 20250327 | 150600 | 19989731800 | 179800 | 179400 | 179900 | 179400 | 64 |
| 207 | 20250327 | 150500 | 19978235700 | 179600 | 179900 | 179900 | 179300 | 598 |
| 208 | 20250327 | 150400 | 19870977500 | 179900 | 179500 | 180000 | 179200 | 242 |
| 209 | 20250327 | 150300 | 19827526700 | 180000 | 179200 | 180000 | 179000 | 2841 |
| 210 | 20250327 | 150200 | 19318511800 | 179200 | 179300 | 179300 | 179100 | 712 |
| 211 | 20250327 | 150100 | 19190910400 | 179300 | 179400 | 179400 | 179300 | 2200 |
| 212 | 20250327 | 150000 | 18796422600 | 179400 | 179400 | 179500 | 179300 | 591 |
| 213 | 20250327 | 145900 | 18690412700 | 179300 | 179400 | 179400 | 179300 | 506 |
| 214 | 20250327 | 145800 | 18599638300 | 179400 | 179500 | 179500 | 179400 | 446 |
| 215 | 20250327 | 145700 | 18519618800 | 179500 | 179500 | 179900 | 179400 | 607 |
| 216 | 20250327 | 145600 | 18410637500 | 179500 | 179800 | 179800 | 179500 | 1150 |
| 217 | 20250327 | 145500 | 18204193100 | 179800 | 179500 | 179800 | 179500 | 295 |
| 218 | 20250327 | 145400 | 18151194500 | 179700 | 179800 | 179800 | 179600 | 60 |
| 219 | 20250327 | 145300 | 18140418100 | 179600 | 179700 | 179900 | 179600 | 583 |
| 220 | 20250327 | 145200 | 18035693200 | 179900 | 179800 | 179900 | 179800 | 221 |
| 221 | 20250327 | 145100 | 17995956700 | 179800 | 179900 | 180200 | 179800 | 638 |
| 222 | 20250327 | 145000 | 17881190100 | 179900 | 179800 | 179900 | 179800 | 55 |
| 223 | 20250327 | 144900 | 17871296900 | 179800 | 179900 | 180000 | 179800 | 174 |
| 224 | 20250327 | 144800 | 17839998200 | 179900 | 179900 | 180000 | 179900 | 353 |
| 225 | 20250327 | 144700 | 17776476500 | 180000 | 180100 | 180200 | 180000 | 1278 |
| 226 | 20250327 | 144600 | 17546327900 | 180100 | 180000 | 180400 | 180000 | 205 |
| 227 | 20250327 | 144500 | 17509393100 | 180000 | 180300 | 180300 | 180000 | 425 |
| 228 | 20250327 | 144400 | 17432861700 | 180300 | 180300 | 180300 | 180100 | 134 |
| 229 | 20250327 | 144300 | 17408708300 | 180300 | 180300 | 180300 | 180300 | 15 |
| 230 | 20250327 | 144200 | 17406003800 | 180300 | 180500 | 180500 | 180300 | 144 |
| 231 | 20250327 | 144100 | 17380027100 | 180500 | 180300 | 180700 | 180300 | 145 |
| 232 | 20250327 | 144000 | 17353862300 | 180400 | 180300 | 180400 | 180300 | 293 |
| 233 | 20250327 | 143900 | 17301034300 | 180400 | 180300 | 180400 | 180200 | 233 |
| 234 | 20250327 | 143800 | 17259027800 | 180300 | 180000 | 180400 | 180000 | 215 |
| 235 | 20250327 | 143700 | 17220284200 | 180100 | 179900 | 180100 | 179900 | 105 |
| 236 | 20250327 | 143600 | 17201389200 | 179900 | 179700 | 179900 | 179600 | 812 |
| 237 | 20250327 | 143500 | 17055410000 | 179600 | 179800 | 179900 | 179600 | 971 |
| 238 | 20250327 | 143400 | 16880884450 | 179800 | 180000 | 180000 | 179800 | 1356 |
| 239 | 20250327 | 143300 | 16636891650 | 179900 | 180000 | 180000 | 179900 | 81 |
| 240 | 20250327 | 143200 | 16622314450 | 179900 | 180000 | 180000 | 179900 | 183 |
| 241 | 20250327 | 143100 | 16589376550 | 180100 | 180100 | 180100 | 180000 | 216 |
| 242 | 20250327 | 143000 | 16550494950 | 180000 | 180200 | 180300 | 180000 | 375 |
| 243 | 20250327 | 142900 | 16482955850 | 180000 | 180200 | 180500 | 180000 | 812 |
| 244 | 20250327 | 142800 | 16336501150 | 180400 | 180300 | 180400 | 180300 | 75 |
| 245 | 20250327 | 142700 | 16322978450 | 180300 | 180200 | 180300 | 180200 | 59 |
| 246 | 20250327 | 142600 | 16312345050 | 180200 | 180300 | 180300 | 180200 | 84 |
| 247 | 20250327 | 142500 | 16297200150 | 180300 | 180300 | 180500 | 180200 | 44 |
| 248 | 20250327 | 142400 | 16289267250 | 180500 | 180400 | 180500 | 180300 | 76 |
| 249 | 20250327 | 142300 | 16275556050 | 180600 | 180400 | 180600 | 180400 | 145 |
| 250 | 20250327 | 142200 | 16249397850 | 180600 | 180500 | 180700 | 180200 | 106 |
| 251 | 20250327 | 142100 | 16230269550 | 180700 | 181000 | 181000 | 180600 | 985 |
| 252 | 20250327 | 142000 | 16052280050 | 181000 | 181000 | 181000 | 180400 | 114 |
| 253 | 20250327 | 141900 | 16031670850 | 181300 | 181300 | 181300 | 180500 | 25 |
| 254 | 20250327 | 141800 | 16027149350 | 181100 | 180600 | 181100 | 180400 | 510 |
| 255 | 20250327 | 141700 | 15934950050 | 180700 | 180100 | 180700 | 180100 | 298 |
| 256 | 20250327 | 141600 | 15881215050 | 180200 | 180200 | 180200 | 180100 | 74 |
| 257 | 20250327 | 141500 | 15867887450 | 180200 | 180200 | 180200 | 180200 | 98 |
| 258 | 20250327 | 141400 | 15850227850 | 180200 | 180000 | 180200 | 179900 | 336 |
| 259 | 20250327 | 141300 | 15789709250 | 180200 | 180100 | 180200 | 179900 | 2809 |
| 260 | 20250327 | 141200 | 15284011650 | 180100 | 180200 | 180300 | 180100 | 379 |
| 261 | 20250327 | 141100 | 15215728550 | 180300 | 180300 | 180300 | 180300 | 7 |
| 262 | 20250327 | 141000 | 15214466450 | 180300 | 180200 | 180300 | 180200 | 121 |
| 263 | 20250327 | 140900 | 15192650550 | 180300 | 180200 | 180300 | 180200 | 36 |
| 264 | 20250327 | 140800 | 15186163050 | 180200 | 180300 | 180300 | 180200 | 69 |
| 265 | 20250327 | 140700 | 15173727750 | 180300 | 180200 | 180300 | 180100 | 215 |
| 266 | 20250327 | 140600 | 15134989550 | 180100 | 180100 | 180100 | 180100 | 177 |
| 267 | 20250327 | 140500 | 15103111850 | 180200 | 180200 | 180200 | 180200 | 10 |
| 268 | 20250327 | 140400 | 15101309850 | 180200 | 180100 | 180200 | 180100 | 34 |
| 269 | 20250327 | 140300 | 15095185450 | 180100 | 180100 | 180100 | 180000 | 180 |
| 270 | 20250327 | 140200 | 15062768050 | 180100 | 180300 | 180300 | 180000 | 944 |
| 271 | 20250327 | 140100 | 14892767150 | 180300 | 180300 | 180300 | 180100 | 654 |
| 272 | 20250327 | 140000 | 14774906850 | 180300 | 180300 | 180300 | 180200 | 138 |
| 273 | 20250327 | 135900 | 14750032050 | 180400 | 180400 | 180400 | 180300 | 143 |
| 274 | 20250327 | 135800 | 14724247750 | 180400 | 180400 | 180400 | 180300 | 509 |
| 275 | 20250327 | 135700 | 14632446750 | 180500 | 180400 | 180500 | 180400 | 17 |
| 276 | 20250327 | 135600 | 14629378750 | 180400 | 180500 | 180500 | 180400 | 49 |
| 277 | 20250327 | 135500 | 14620534350 | 180400 | 180400 | 180500 | 180400 | 201 |
| 278 | 20250327 | 135400 | 14584266950 | 180500 | 180400 | 180500 | 180400 | 21 |
| 279 | 20250327 | 135300 | 14580476550 | 180500 | 180400 | 180500 | 180400 | 26 |
| 280 | 20250327 | 135200 | 14575784050 | 180500 | 180400 | 180500 | 180200 | 110 |
| 281 | 20250327 | 135100 | 14555945650 | 180400 | 180500 | 180500 | 180400 | 114 |
| 282 | 20250327 | 135000 | 14535378550 | 180500 | 180400 | 180500 | 180300 | 38 |
| 283 | 20250327 | 134900 | 14528519950 | 180600 | 180400 | 180600 | 180300 | 66 |
| 284 | 20250327 | 134800 | 14516613950 | 180300 | 180500 | 180500 | 180200 | 1233 |
| 285 | 20250327 | 134700 | 14294183650 | 180500 | 180500 | 180500 | 180500 | 14 |
| 286 | 20250327 | 134600 | 14291656650 | 180500 | 180500 | 180600 | 180400 | 177 |
| 287 | 20250327 | 134500 | 14259710050 | 180500 | 180600 | 180600 | 180400 | 80 |
| 288 | 20250327 | 134400 | 14245272650 | 180500 | 180600 | 180600 | 180500 | 655 |
| 289 | 20250327 | 134300 | 14127043950 | 180600 | 180700 | 180700 | 180500 | 507 |
| 290 | 20250327 | 134200 | 14035473150 | 180700 | 180700 | 180900 | 180600 | 407 |
| 291 | 20250327 | 134100 | 13961929650 | 180700 | 180700 | 180800 | 180600 | 160 |
| 292 | 20250327 | 134000 | 13933017750 | 180700 | 180800 | 180800 | 180600 | 1643 |
| 293 | 20250327 | 133900 | 13636082450 | 180900 | 181000 | 181100 | 180900 | 178 |
| 294 | 20250327 | 133800 | 13603862050 | 180900 | 180900 | 181200 | 180900 | 9 |
| 295 | 20250327 | 133700 | 13602232450 | 181200 | 180900 | 181300 | 180900 | 264 |
| 296 | 20250327 | 133600 | 13554469950 | 181300 | 181100 | 181300 | 181100 | 8 |
| 297 | 20250327 | 133500 | 13553020850 | 180900 | 181100 | 181300 | 180900 | 478 |
| 298 | 20250327 | 133400 | 13466520950 | 181300 | 181000 | 181300 | 181000 | 47 |
| 299 | 20250327 | 133300 | 13458013350 | 181000 | 181200 | 181300 | 181000 | 536 |
| 300 | 20250327 | 133200 | 13360940050 | 181200 | 181700 | 181700 | 181200 | 89 |
| 301 | 20250327 | 133100 | 13344805050 | 181700 | 181300 | 181700 | 181300 | 23 |
| 302 | 20250327 | 133000 | 13340634750 | 181700 | 181700 | 181700 | 181700 | 1 |
| 303 | 20250327 | 132900 | 13340453050 | 181700 | 181300 | 181700 | 181300 | 38 |
| 304 | 20250327 | 132800 | 13333563250 | 181300 | 181300 | 181300 | 181300 | 2 |
| 305 | 20250327 | 132700 | 13333200650 | 181700 | 181500 | 181700 | 181300 | 179 |
| 306 | 20250327 | 132600 | 13300731650 | 181700 | 181700 | 181700 | 181700 | 1 |
| 307 | 20250327 | 132500 | 13300549950 | 181700 | 181600 | 181700 | 181500 | 359 |
| 308 | 20250327 | 132400 | 13235380050 | 181600 | 181300 | 181600 | 181300 | 158 |
| 309 | 20250327 | 132300 | 13206703150 | 181300 | 181500 | 181500 | 181300 | 3 |
| 310 | 20250327 | 132200 | 13206158850 | 181500 | 181300 | 181500 | 181300 | 14 |
| 311 | 20250327 | 132100 | 13203618650 | 181600 | 181700 | 182000 | 181300 | 387 |
| 312 | 20250327 | 132000 | 13133416150 | 181700 | 181700 | 181700 | 181700 | 14 |
| 313 | 20250327 | 131900 | 13130872350 | 181700 | 181700 | 181700 | 181700 | 15 |
| 314 | 20250327 | 131800 | 13128146850 | 181700 | 181700 | 182000 | 181700 | 73 |
| 315 | 20250327 | 131700 | 13114870150 | 181650 | 181800 | 181800 | 181600 | 20 |
| 316 | 20250327 | 131600 | 13111236050 | 181800 | 181500 | 181800 | 181400 | 101 |
| 317 | 20250327 | 131500 | 13092905650 | 181400 | 181800 | 181900 | 181400 | 67 |
| 318 | 20250327 | 131400 | 13080722750 | 181800 | 181800 | 181800 | 181800 | 2 |
| 319 | 20250327 | 131300 | 13080359150 | 181800 | 181800 | 181800 | 181700 | 149 |
| 320 | 20250327 | 131200 | 13053284850 | 181700 | 181800 | 181850 | 181700 | 14 |
| 321 | 20250327 | 131100 | 13050739700 | 181700 | 181800 | 181800 | 181600 | 65 |
| 322 | 20250327 | 131000 | 13038928100 | 181700 | 181700 | 181800 | 181700 | 9 |
| 323 | 20250327 | 130900 | 13037292300 | 181900 | 181900 | 181900 | 181800 | 33 |
| 324 | 20250327 | 130800 | 13031290500 | 181900 | 181800 | 182000 | 181800 | 92 |
| 325 | 20250327 | 130700 | 13014558300 | 181800 | 181500 | 181800 | 181500 | 369 |
| 326 | 20250327 | 130600 | 12947554100 | 181500 | 181400 | 181500 | 181400 | 41 |
| 327 | 20250327 | 130500 | 12940116600 | 181200 | 181400 | 181400 | 181200 | 2 |
| 328 | 20250327 | 130400 | 12939754000 | 181400 | 181300 | 181400 | 181300 | 35 |
| 329 | 20250327 | 130300 | 12933408000 | 181200 | 181200 | 181200 | 181200 | 9 |
| 330 | 20250327 | 130200 | 12931777200 | 181400 | 181300 | 181400 | 181300 | 11 |
| 331 | 20250327 | 130100 | 12929782800 | 181200 | 181200 | 181200 | 181200 | 17 |
| 332 | 20250327 | 130000 | 12926702400 | 181200 | 181100 | 181200 | 181100 | 27 |
| 333 | 20250327 | 125900 | 12921811300 | 181100 | 181200 | 181200 | 181100 | 8 |
| 334 | 20250327 | 125800 | 12920361800 | 181200 | 181100 | 181200 | 181100 | 26 |
| 335 | 20250327 | 125700 | 12915653000 | 181100 | 181200 | 181200 | 181100 | 41 |
| 336 | 20250327 | 125600 | 12908227800 | 181100 | 181200 | 181200 | 181100 | 40 |
| 337 | 20250327 | 125500 | 12900980200 | 181200 | 181200 | 181200 | 181000 | 37 |
| 338 | 20250327 | 125400 | 12894282200 | 181200 | 181000 | 181200 | 181000 | 24 |
| 339 | 20250327 | 125300 | 12889935600 | 181000 | 180900 | 181000 | 180900 | 104 |
| 340 | 20250327 | 125200 | 12871117000 | 180900 | 180900 | 180900 | 180900 | 14 |
| 341 | 20250327 | 125100 | 12868584400 | 180900 | 180900 | 180900 | 180900 | 7 |
| 342 | 20250327 | 125000 | 12867318100 | 180900 | 180900 | 180900 | 180800 | 406 |
| 343 | 20250327 | 124900 | 12793873000 | 180900 | 181000 | 181000 | 180900 | 16 |
| 344 | 20250327 | 124800 | 12790978100 | 180800 | 180800 | 180800 | 180800 | 26 |
| 345 | 20250327 | 124700 | 12786277300 | 180800 | 181100 | 181100 | 180800 | 654 |
| 346 | 20250327 | 124600 | 12667978000 | 181100 | 181100 | 181100 | 181100 | 0 |
| 347 | 20250327 | 124500 | 12667978000 | 181100 | 181000 | 181100 | 180900 | 33 |
| 348 | 20250327 | 124400 | 12662007200 | 181000 | 181000 | 181000 | 181000 | 83 |
| 349 | 20250327 | 124300 | 12646984200 | 181000 | 181000 | 181000 | 181000 | 85 |
| 350 | 20250327 | 124200 | 12631599200 | 181000 | 181000 | 181000 | 181000 | 136 |
| 351 | 20250327 | 124100 | 12606983200 | 181000 | 181000 | 181000 | 181000 | 37 |
| 352 | 20250327 | 124000 | 12600286200 | 181000 | 181000 | 181000 | 181000 | 4 |
| 353 | 20250327 | 123900 | 12599562200 | 181000 | 181000 | 181000 | 181000 | 9 |
| 354 | 20250327 | 123800 | 12597933200 | 181000 | 181000 | 181000 | 181000 | 26 |
| 355 | 20250327 | 123700 | 12593227200 | 181000 | 181200 | 181200 | 181000 | 200 |
| 356 | 20250327 | 123600 | 12557017800 | 181200 | 181300 | 181300 | 181200 | 19 |
| 357 | 20250327 | 123500 | 12553574600 | 181300 | 181500 | 181500 | 181300 | 2 |
| 358 | 20250327 | 123400 | 12553211800 | 181400 | 181400 | 181400 | 181400 | 16 |
| 359 | 20250327 | 123300 | 12550309400 | 181400 | 181100 | 181400 | 181100 | 237 |
| 360 | 20250327 | 123200 | 12507333300 | 181100 | 181200 | 181200 | 181100 | 92 |
| 361 | 20250327 | 123100 | 12490666400 | 181200 | 181000 | 181200 | 181000 | 115 |
| 362 | 20250327 | 123000 | 12469839200 | 181000 | 180900 | 181100 | 180800 | 119 |
| 363 | 20250327 | 122900 | 12448301400 | 181100 | 181100 | 181100 | 181100 | 1 |
| 364 | 20250327 | 122800 | 12448120300 | 180800 | 180900 | 180900 | 180800 | 39 |
| 365 | 20250327 | 122700 | 12441068400 | 181000 | 181000 | 181000 | 181000 | 316 |
| 366 | 20250327 | 122600 | 12383872400 | 181200 | 181000 | 181200 | 180800 | 136 |
| 367 | 20250327 | 122500 | 12359255400 | 181000 | 181000 | 181000 | 180900 | 75 |
| 368 | 20250327 | 122400 | 12345687400 | 181000 | 181000 | 181000 | 180900 | 38 |
| 369 | 20250327 | 122300 | 12338810400 | 181000 | 181000 | 181200 | 181000 | 112 |
| 370 | 20250327 | 122200 | 12318518400 | 181000 | 181000 | 181100 | 181000 | 235 |
| 371 | 20250327 | 122100 | 12275973200 | 181000 | 181000 | 181000 | 181000 | 15 |
| 372 | 20250327 | 122000 | 12273258200 | 181000 | 181000 | 181100 | 181000 | 211 |
| 373 | 20250327 | 121900 | 12235067000 | 180900 | 180900 | 180900 | 180900 | 0 |
| 374 | 20250327 | 121800 | 12235067000 | 180900 | 180900 | 181000 | 180900 | 41 |
| 375 | 20250327 | 121700 | 12227650000 | 180900 | 181300 | 181300 | 180900 | 1166 |
| 376 | 20250327 | 121600 | 12016564900 | 181200 | 181200 | 181300 | 181200 | 88 |
| 377 | 20250327 | 121500 | 12000618800 | 181200 | 181300 | 181300 | 181200 | 36 |
| 378 | 20250327 | 121400 | 11994092600 | 181200 | 181200 | 181200 | 181200 | 18 |
| 379 | 20250327 | 121300 | 11990831000 | 181200 | 181300 | 181400 | 181200 | 149 |
| 380 | 20250327 | 121200 | 11963816200 | 181300 | 181300 | 181300 | 181200 | 23 |
| 381 | 20250327 | 121100 | 11959646900 | 181300 | 181500 | 181500 | 181300 | 135 |
| 382 | 20250327 | 121000 | 11935159700 | 181500 | 181600 | 181600 | 181400 | 16 |
| 383 | 20250327 | 120900 | 11932255700 | 181700 | 181600 | 181700 | 181600 | 8 |
| 384 | 20250327 | 120800 | 11930802300 | 181800 | 181800 | 181800 | 181800 | 45 |
| 385 | 20250327 | 120700 | 11922621300 | 181400 | 181600 | 181800 | 181400 | 182 |
| 386 | 20250327 | 120600 | 11889565100 | 181700 | 181600 | 181700 | 181000 | 1579 |
| 387 | 20250327 | 120500 | 11603485800 | 181600 | 181600 | 181600 | 181600 | 15 |
| 388 | 20250327 | 120400 | 11600761800 | 181600 | 181600 | 182000 | 181600 | 160 |
| 389 | 20250327 | 120300 | 11571699800 | 181600 | 181700 | 181700 | 181600 | 164 |
| 390 | 20250327 | 120200 | 11541916000 | 181700 | 181700 | 181800 | 181700 | 36 |
| 391 | 20250327 | 120100 | 11535374200 | 181800 | 181700 | 182300 | 181700 | 68 |
| 392 | 20250327 | 120000 | 11523005900 | 181700 | 182000 | 182000 | 181700 | 164 |
| 393 | 20250327 | 115900 | 11493183900 | 182000 | 181900 | 182000 | 181900 | 50 |
| 394 | 20250327 | 115800 | 11484085900 | 182000 | 182000 | 182000 | 182000 | 1 |
| 395 | 20250327 | 115700 | 11483903900 | 181900 | 182300 | 182300 | 181900 | 101 |
| 396 | 20250327 | 115600 | 11465531600 | 182200 | 182000 | 182200 | 182000 | 24 |
| 397 | 20250327 | 115500 | 11461161800 | 182000 | 182000 | 182000 | 182000 | 1 |
| 398 | 20250327 | 115400 | 11460979800 | 182000 | 182000 | 182000 | 182000 | 16 |
| 399 | 20250327 | 115300 | 11458067800 | 182300 | 182300 | 182300 | 182300 | 45 |
| 400 | 20250327 | 115200 | 11449864300 | 182300 | 181900 | 182300 | 181900 | 93 |
| 401 | 20250327 | 115100 | 11432942100 | 182000 | 182200 | 182200 | 182000 | 49 |
| 402 | 20250327 | 115000 | 11424023100 | 182000 | 182000 | 182000 | 182000 | 83 |
| 403 | 20250327 | 114900 | 11408917100 | 181800 | 182400 | 182400 | 181800 | 251 |
| 404 | 20250327 | 114800 | 11363253100 | 182400 | 182200 | 182400 | 182200 | 12 |
| 405 | 20250327 | 114700 | 11361065300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 406 | 20250327 | 114600 | 11361065300 | 182200 | 182100 | 182200 | 182100 | 24 |
| 407 | 20250327 | 114500 | 11356694600 | 182100 | 182100 | 182100 | 182100 | 3 |
| 408 | 20250327 | 114400 | 11356148300 | 182200 | 182100 | 182200 | 182100 | 16 |
| 409 | 20250327 | 114300 | 11353234600 | 182100 | 182100 | 182100 | 182100 | 21 |
| 410 | 20250327 | 114200 | 11349410500 | 182100 | 182200 | 182200 | 182100 | 76 |
| 411 | 20250327 | 114100 | 11335569200 | 182200 | 182200 | 182200 | 182100 | 4 |
| 412 | 20250327 | 114000 | 11334840600 | 182200 | 182400 | 182400 | 182200 | 215 |
| 413 | 20250327 | 113900 | 11295639800 | 182400 | 182400 | 182400 | 182400 | 122 |
| 414 | 20250327 | 113800 | 11273387000 | 182400 | 182600 | 182600 | 182300 | 113 |
| 415 | 20250327 | 113700 | 11252780800 | 182600 | 182600 | 182600 | 182600 | 26 |
| 416 | 20250327 | 113600 | 11248033200 | 182400 | 182400 | 182600 | 182400 | 129 |
| 417 | 20250327 | 113500 | 11224483600 | 182300 | 182200 | 182300 | 182200 | 15 |
| 418 | 20250327 | 113400 | 11221749500 | 182200 | 182300 | 182300 | 182200 | 56 |
| 419 | 20250327 | 113300 | 11211540800 | 182300 | 182300 | 182300 | 182300 | 6 |
| 420 | 20250327 | 113200 | 11210447000 | 182200 | 182200 | 182500 | 182200 | 253 |
| 421 | 20250327 | 113100 | 11164286300 | 182100 | 182100 | 182100 | 182100 | 50 |
| 422 | 20250327 | 113000 | 11155181300 | 182000 | 181900 | 182000 | 181900 | 36 |
| 423 | 20250327 | 112900 | 11148629400 | 182000 | 181900 | 182000 | 181900 | 29 |
| 424 | 20250327 | 112800 | 11143353000 | 181900 | 181900 | 181900 | 181900 | 1 |
| 425 | 20250327 | 112700 | 11143171100 | 182000 | 181900 | 182000 | 181900 | 26 |
| 426 | 20250327 | 112600 | 11138441600 | 181800 | 181900 | 181900 | 181800 | 19 |
| 427 | 20250327 | 112500 | 11134987300 | 181900 | 181700 | 181900 | 181600 | 153 |
| 428 | 20250327 | 112400 | 11107195200 | 181600 | 181600 | 181600 | 181600 | 21 |
| 429 | 20250327 | 112300 | 11103381600 | 181600 | 181600 | 181600 | 181400 | 280 |
| 430 | 20250327 | 112200 | 11052555800 | 181600 | 181700 | 181700 | 181600 | 42 |
| 431 | 20250327 | 112100 | 11044928400 | 181500 | 181700 | 181700 | 181500 | 27 |
| 432 | 20250327 | 112000 | 11040027500 | 181700 | 181500 | 181700 | 181400 | 65 |
| 433 | 20250327 | 111900 | 11028229600 | 181500 | 181700 | 181700 | 181500 | 255 |
| 434 | 20250327 | 111800 | 10981932000 | 181700 | 181900 | 181900 | 181600 | 357 |
| 435 | 20250327 | 111700 | 10917057200 | 181900 | 181900 | 182000 | 181900 | 60 |
| 436 | 20250327 | 111600 | 10906141700 | 181900 | 181900 | 181900 | 181800 | 37 |
| 437 | 20250327 | 111500 | 10899412900 | 181800 | 181800 | 182000 | 181800 | 73 |
| 438 | 20250327 | 111400 | 10886141200 | 181800 | 181800 | 181800 | 181700 | 97 |
| 439 | 20250327 | 111300 | 10868509900 | 181700 | 181700 | 181800 | 181700 | 33 |
| 440 | 20250327 | 111200 | 10862513400 | 181900 | 181900 | 181900 | 181700 | 162 |
| 441 | 20250327 | 111100 | 10833072000 | 181900 | 182000 | 182100 | 181900 | 53 |
| 442 | 20250327 | 111000 | 10823426900 | 182000 | 182200 | 182300 | 182000 | 209 |
| 443 | 20250327 | 110900 | 10785366900 | 182300 | 182200 | 182300 | 182100 | 121 |
| 444 | 20250327 | 110800 | 10763317700 | 182100 | 182100 | 182100 | 182100 | 3 |
| 445 | 20250327 | 110700 | 10762771400 | 181900 | 182100 | 182500 | 181900 | 211 |
| 446 | 20250327 | 110600 | 10724307000 | 182100 | 181800 | 182100 | 181800 | 180 |
| 447 | 20250327 | 110500 | 10691574700 | 181700 | 181500 | 181700 | 181500 | 63 |
| 448 | 20250327 | 110400 | 10680132300 | 181500 | 181400 | 181800 | 181300 | 737 |
| 449 | 20250327 | 110300 | 10546508300 | 181300 | 181700 | 181700 | 181300 | 599 |
| 450 | 20250327 | 110200 | 10437812600 | 181700 | 181700 | 181700 | 181600 | 47 |
| 451 | 20250327 | 110100 | 10429274200 | 181700 | 181600 | 181800 | 181500 | 120 |
| 452 | 20250327 | 110000 | 10407479000 | 181600 | 181600 | 181800 | 181400 | 654 |
| 453 | 20250327 | 105900 | 10288764300 | 181700 | 181700 | 181700 | 181600 | 241 |
| 454 | 20250327 | 105800 | 10244979400 | 181800 | 181800 | 181900 | 181500 | 543 |
| 455 | 20250327 | 105700 | 10146296600 | 181900 | 182200 | 182200 | 181800 | 707 |
| 456 | 20250327 | 105600 | 10017612800 | 182200 | 182300 | 182300 | 182100 | 162 |
| 457 | 20250327 | 105500 | 9988099500 | 182300 | 182600 | 182600 | 182300 | 375 |
| 458 | 20250327 | 105400 | 9919685100 | 182700 | 182700 | 182700 | 182600 | 108 |
| 459 | 20250327 | 105300 | 9899963800 | 182600 | 182700 | 182700 | 182600 | 35 |
| 460 | 20250327 | 105200 | 9893572500 | 182700 | 182700 | 182700 | 182700 | 41 |
| 461 | 20250327 | 105100 | 9886081800 | 182800 | 182700 | 182800 | 182700 | 75 |
| 462 | 20250327 | 105000 | 9872376300 | 182800 | 182800 | 182900 | 182700 | 569 |
| 463 | 20250327 | 104900 | 9768410200 | 182800 | 182800 | 182900 | 182800 | 16 |
| 464 | 20250327 | 104800 | 9765485300 | 182900 | 182900 | 182900 | 182900 | 19 |
| 465 | 20250327 | 104700 | 9762010200 | 182900 | 182800 | 182900 | 182800 | 39 |
| 466 | 20250327 | 104600 | 9754880800 | 182700 | 182800 | 182800 | 182700 | 27 |
| 467 | 20250327 | 104500 | 9749947800 | 182600 | 182600 | 182600 | 182600 | 11 |
| 468 | 20250327 | 104400 | 9747939200 | 182900 | 182600 | 183000 | 182500 | 226 |
| 469 | 20250327 | 104300 | 9706647500 | 182800 | 182600 | 182800 | 182500 | 60 |
| 470 | 20250327 | 104200 | 9695689000 | 182600 | 182800 | 182800 | 182600 | 423 |
| 471 | 20250327 | 104100 | 9618402800 | 183000 | 183000 | 183100 | 183000 | 16 |
| 472 | 20250327 | 104000 | 9615474200 | 182800 | 182700 | 182800 | 182700 | 42 |
| 473 | 20250327 | 103900 | 9607796900 | 182800 | 182800 | 182800 | 182800 | 174 |
| 474 | 20250327 | 103800 | 9575989700 | 182800 | 182600 | 182800 | 182600 | 162 |
| 475 | 20250327 | 103700 | 9546396100 | 182600 | 182600 | 182800 | 182500 | 343 |
| 476 | 20250327 | 103600 | 9483762200 | 182600 | 182800 | 182800 | 182600 | 80 |
| 477 | 20250327 | 103500 | 9469141400 | 182600 | 182800 | 182800 | 182500 | 273 |
| 478 | 20250327 | 103400 | 9419298800 | 182600 | 183000 | 183000 | 182600 | 248 |
| 479 | 20250327 | 103300 | 9373982100 | 182800 | 182800 | 183300 | 182800 | 83 |
| 480 | 20250327 | 103200 | 9358808700 | 182800 | 182600 | 183500 | 182600 | 455 |
| 481 | 20250327 | 103100 | 9275603400 | 182600 | 183100 | 183200 | 182600 | 585 |
| 482 | 20250327 | 103000 | 9168630900 | 183100 | 183200 | 183200 | 183100 | 121 |
| 483 | 20250327 | 102900 | 9146472800 | 183200 | 183100 | 183200 | 183100 | 5 |
| 484 | 20250327 | 102800 | 9145556900 | 183100 | 183400 | 183900 | 183000 | 616 |
| 485 | 20250327 | 102700 | 9032720100 | 183600 | 183400 | 183600 | 183400 | 9 |
| 486 | 20250327 | 102600 | 9031068650 | 183400 | 183400 | 183400 | 183300 | 36 |
| 487 | 20250327 | 102500 | 9024469250 | 183700 | 183600 | 183700 | 183400 | 72 |
| 488 | 20250327 | 102400 | 9011253950 | 183500 | 183900 | 183900 | 183500 | 15 |
| 489 | 20250327 | 102300 | 9008499050 | 183900 | 183600 | 183900 | 183500 | 161 |
| 490 | 20250327 | 102200 | 8978909850 | 183600 | 183500 | 183600 | 183500 | 31 |
| 491 | 20250327 | 102100 | 8973220550 | 183300 | 183300 | 183400 | 183300 | 32 |
| 492 | 20250327 | 102000 | 8967353950 | 183300 | 183200 | 183300 | 183200 | 121 |
| 493 | 20250327 | 101900 | 8945174850 | 183300 | 183200 | 183300 | 183200 | 272 |
| 494 | 20250327 | 101800 | 8895327650 | 183200 | 183400 | 183500 | 183200 | 302 |
| 495 | 20250327 | 101700 | 8839963750 | 183900 | 183400 | 183900 | 183200 | 357 |
| 496 | 20250327 | 101600 | 8774448450 | 183500 | 183300 | 183500 | 183300 | 39 |
| 497 | 20250327 | 101500 | 8767296350 | 183300 | 183400 | 183400 | 183100 | 163 |
| 498 | 20250327 | 101400 | 8737418150 | 183300 | 183500 | 183500 | 183200 | 395 |
| 499 | 20250327 | 101300 | 8664988350 | 183900 | 183600 | 183900 | 183400 | 47 |
| 500 | 20250327 | 101200 | 8656354250 | 183400 | 183700 | 183700 | 183300 | 388 |
| 501 | 20250327 | 101100 | 8585166950 | 183700 | 183600 | 184000 | 183600 | 75 |
| 502 | 20250327 | 101000 | 8571396150 | 183600 | 183700 | 183800 | 183600 | 115 |
| 503 | 20250327 | 100900 | 8550272750 | 184100 | 183600 | 184100 | 183200 | 408 |
| 504 | 20250327 | 100800 | 8475428050 | 183600 | 183500 | 184200 | 183500 | 117 |
| 505 | 20250327 | 100700 | 8453933450 | 183500 | 183800 | 183800 | 183400 | 406 |
| 506 | 20250327 | 100600 | 8379405050 | 184400 | 184200 | 184400 | 183800 | 90 |
| 507 | 20250327 | 100500 | 8362847350 | 184200 | 183900 | 184200 | 183900 | 293 |
| 508 | 20250327 | 100400 | 8308961650 | 183900 | 184200 | 184200 | 183800 | 237 |
| 509 | 20250327 | 100300 | 8265374050 | 184200 | 184200 | 184200 | 183600 | 255 |
| 510 | 20250327 | 100200 | 8218461350 | 183800 | 184400 | 184400 | 183800 | 335 |
| 511 | 20250327 | 100100 | 8156793250 | 184200 | 184500 | 184600 | 184200 | 322 |
| 512 | 20250327 | 100000 | 8097418550 | 184500 | 184700 | 184800 | 184500 | 88 |
| 513 | 20250327 | 095900 | 8081166350 | 184700 | 185100 | 185200 | 184500 | 695 |
| 514 | 20250327 | 095800 | 7952714600 | 185100 | 185100 | 185100 | 185100 | 17 |
| 515 | 20250327 | 095700 | 7949567900 | 185000 | 185100 | 185200 | 185000 | 155 |
| 516 | 20250327 | 095600 | 7920877900 | 185200 | 185100 | 185200 | 185000 | 226 |
| 517 | 20250327 | 095500 | 7879052900 | 185200 | 185000 | 185200 | 184900 | 327 |
| 518 | 20250327 | 095400 | 7818534100 | 185100 | 185200 | 185300 | 185000 | 1163 |
| 519 | 20250327 | 095300 | 7603271600 | 185300 | 185700 | 185700 | 185200 | 457 |
| 520 | 20250327 | 095200 | 7518604400 | 185400 | 185800 | 185800 | 185300 | 638 |
| 521 | 20250327 | 095100 | 7400289300 | 185900 | 185800 | 186100 | 185800 | 534 |
| 522 | 20250327 | 095000 | 7300974600 | 185700 | 186200 | 186300 | 185700 | 258 |
| 523 | 20250327 | 094900 | 7253007500 | 186000 | 186000 | 186500 | 186000 | 647 |
| 524 | 20250327 | 094800 | 7132516800 | 186300 | 186500 | 186600 | 186000 | 1481 |
| 525 | 20250327 | 094700 | 6856847800 | 186600 | 186600 | 186900 | 186500 | 510 |
| 526 | 20250327 | 094600 | 6761638500 | 186600 | 186500 | 186900 | 186500 | 353 |
| 527 | 20250327 | 094500 | 6695750650 | 186500 | 187000 | 187000 | 186500 | 593 |
| 528 | 20250327 | 094400 | 6584914850 | 187000 | 186600 | 187000 | 186600 | 867 |
| 529 | 20250327 | 094300 | 6422865350 | 186400 | 185900 | 186900 | 185900 | 1694 |
| 530 | 20250327 | 094200 | 6106979000 | 185900 | 186100 | 186100 | 185600 | 249 |
| 531 | 20250327 | 094100 | 6060678100 | 186100 | 185600 | 186100 | 185600 | 601 |
| 532 | 20250327 | 094000 | 5948923300 | 185500 | 185500 | 185900 | 185300 | 346 |
| 533 | 20250327 | 093900 | 5884696400 | 185500 | 185700 | 186100 | 185100 | 1279 |
| 534 | 20250327 | 093800 | 5646999300 | 185700 | 185000 | 185800 | 185000 | 1020 |
| 535 | 20250327 | 093700 | 5457844800 | 185000 | 185000 | 185000 | 185000 | 204 |
| 536 | 20250327 | 093600 | 5420104800 | 185400 | 184900 | 185400 | 184800 | 1038 |
| 537 | 20250327 | 093500 | 5227970900 | 184900 | 184900 | 185000 | 184700 | 632 |
| 538 | 20250327 | 093400 | 5111117200 | 185000 | 184500 | 185000 | 184500 | 464 |
| 539 | 20250327 | 093300 | 5025320900 | 184500 | 184700 | 185100 | 184500 | 1822 |
| 540 | 20250327 | 093200 | 4688383300 | 184800 | 183900 | 184800 | 183600 | 1245 |
| 541 | 20250327 | 093100 | 4458911200 | 183900 | 184000 | 184300 | 183900 | 193 |
| 542 | 20250327 | 093000 | 4423402500 | 184000 | 184200 | 184300 | 183800 | 244 |
| 543 | 20250327 | 092900 | 4378497600 | 184200 | 183900 | 184700 | 183900 | 1544 |
| 544 | 20250327 | 092800 | 4093899500 | 183900 | 183600 | 183900 | 183600 | 456 |
| 545 | 20250327 | 092700 | 4010100800 | 183600 | 183700 | 183700 | 183200 | 539 |
| 546 | 20250327 | 092600 | 3911225200 | 183600 | 183700 | 183700 | 183500 | 342 |
| 547 | 20250327 | 092500 | 3848452700 | 183700 | 183700 | 183700 | 183200 | 578 |
| 548 | 20250327 | 092400 | 3742362800 | 183700 | 184100 | 184100 | 183200 | 697 |
| 549 | 20250327 | 092300 | 3614371450 | 183800 | 183500 | 184100 | 183200 | 2061 |
| 550 | 20250327 | 092200 | 3235408250 | 183500 | 182900 | 183600 | 182900 | 1853 |
| 551 | 20250327 | 092100 | 2895812350 | 182800 | 182800 | 182900 | 182700 | 253 |
| 552 | 20250327 | 092000 | 2849572750 | 182900 | 182900 | 182900 | 182400 | 191 |
| 553 | 20250327 | 091900 | 2814645250 | 182900 | 182900 | 182900 | 182400 | 537 |
| 554 | 20250327 | 091800 | 2716611950 | 182900 | 182900 | 183000 | 182400 | 770 |
| 555 | 20250327 | 091700 | 2575774550 | 182900 | 182600 | 183000 | 182400 | 1069 |
| 556 | 20250327 | 091600 | 2380421050 | 182600 | 182700 | 182700 | 182000 | 767 |
| 557 | 20250327 | 091500 | 2240531550 | 182700 | 182600 | 182800 | 182200 | 1118 |
| 558 | 20250327 | 091400 | 2036489450 | 182500 | 181900 | 182500 | 181900 | 289 |
| 559 | 20250327 | 091300 | 1983792350 | 181900 | 181700 | 182300 | 181700 | 551 |
| 560 | 20250327 | 091200 | 1883502150 | 182000 | 181200 | 182000 | 180700 | 1469 |
| 561 | 20250327 | 091100 | 1616796150 | 181500 | 181000 | 181500 | 180700 | 253 |
| 562 | 20250327 | 091000 | 1570964150 | 181000 | 181500 | 181500 | 180500 | 1381 |
| 563 | 20250327 | 090900 | 1320983650 | 181400 | 181300 | 181400 | 180900 | 324 |
| 564 | 20250327 | 090800 | 1262294550 | 181400 | 181200 | 181400 | 181100 | 448 |
| 565 | 20250327 | 090700 | 1181108550 | 181200 | 181000 | 181200 | 180800 | 514 |
| 566 | 20250327 | 090600 | 1088104050 | 181100 | 180600 | 181200 | 180500 | 630 |
| 567 | 20250327 | 090500 | 974266250 | 180600 | 181000 | 181000 | 180500 | 518 |
| 568 | 20250327 | 090400 | 880640900 | 180800 | 181200 | 181200 | 180400 | 835 |
| 569 | 20250327 | 090300 | 729695100 | 181200 | 181500 | 181500 | 181100 | 451 |
| 570 | 20250327 | 090200 | 647956600 | 181200 | 180900 | 181500 | 180700 | 1000 |
| 571 | 20250327 | 090100 | 466766200 | 180800 | 180400 | 180900 | 180400 | 1274 |
| 572 | 20250327 | 090000 | 236657100 | 180900 | 181000 | 181000 | 180000 | 1311 |