33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 183000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 8613 |
| 3 | 20250328 | 182900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 4 | 20250328 | 182800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 5 | 20250328 | 182700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 6 | 20250328 | 182600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 7 | 20250328 | 182500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 8 | 20250328 | 182400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 9 | 20250328 | 182300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 10 | 20250328 | 182200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 11 | 20250328 | 182100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 12 | 20250328 | 182000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 13 | 20250328 | 181900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 14 | 20250328 | 181800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 15 | 20250328 | 181700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 16 | 20250328 | 181600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 17 | 20250328 | 181500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 18 | 20250328 | 181400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 19 | 20250328 | 181300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 20 | 20250328 | 181200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 21 | 20250328 | 181100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 22 | 20250328 | 181000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 23 | 20250328 | 180900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 24 | 20250328 | 180800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 25 | 20250328 | 180700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 26 | 20250328 | 180600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 27 | 20250328 | 180500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 28 | 20250328 | 180400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 29 | 20250328 | 180300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 30 | 20250328 | 180200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 31 | 20250328 | 180100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 32 | 20250328 | 180000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 8613 |
| 33 | 20250328 | 175900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 34 | 20250328 | 175800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 35 | 20250328 | 175700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 36 | 20250328 | 175600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 37 | 20250328 | 175500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 38 | 20250328 | 175400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 39 | 20250328 | 175300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 40 | 20250328 | 175200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 41 | 20250328 | 175100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 42 | 20250328 | 175000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 43 | 20250328 | 174900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 44 | 20250328 | 174800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 45 | 20250328 | 174700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 46 | 20250328 | 174600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 47 | 20250328 | 174500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 48 | 20250328 | 174400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 49 | 20250328 | 174300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 50 | 20250328 | 174200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 51 | 20250328 | 174100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 52 | 20250328 | 174000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 53 | 20250328 | 173900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 54 | 20250328 | 173800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 55 | 20250328 | 173700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 56 | 20250328 | 173600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 57 | 20250328 | 173500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 58 | 20250328 | 173400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 59 | 20250328 | 173300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 60 | 20250328 | 173200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 61 | 20250328 | 173100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 62 | 20250328 | 173000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 8613 |
| 63 | 20250328 | 172900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 64 | 20250328 | 172800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 65 | 20250328 | 172700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 66 | 20250328 | 172600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 67 | 20250328 | 172500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 68 | 20250328 | 172400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 69 | 20250328 | 172300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 70 | 20250328 | 172200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 71 | 20250328 | 172100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 72 | 20250328 | 172000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 73 | 20250328 | 171900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 74 | 20250328 | 171800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 75 | 20250328 | 171700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 76 | 20250328 | 171600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 77 | 20250328 | 171500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 78 | 20250328 | 171400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 79 | 20250328 | 171300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 80 | 20250328 | 171200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 81 | 20250328 | 171100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 82 | 20250328 | 171000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 83 | 20250328 | 170900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 84 | 20250328 | 170800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 85 | 20250328 | 170700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 86 | 20250328 | 170600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 87 | 20250328 | 170500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 88 | 20250328 | 170400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 89 | 20250328 | 170300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 90 | 20250328 | 170200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 91 | 20250328 | 170100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 92 | 20250328 | 170000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 8613 |
| 93 | 20250328 | 165900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 94 | 20250328 | 165800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 95 | 20250328 | 165700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 96 | 20250328 | 165600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 97 | 20250328 | 165500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 98 | 20250328 | 165400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 99 | 20250328 | 165300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 100 | 20250328 | 165200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 101 | 20250328 | 165100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 102 | 20250328 | 165000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 103 | 20250328 | 164900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 104 | 20250328 | 164800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 105 | 20250328 | 164700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 106 | 20250328 | 164600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 107 | 20250328 | 164500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 108 | 20250328 | 164400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 109 | 20250328 | 164300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 110 | 20250328 | 164200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 111 | 20250328 | 164100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 112 | 20250328 | 164000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 113 | 20250328 | 163900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 114 | 20250328 | 163800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 115 | 20250328 | 163700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 116 | 20250328 | 163600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 117 | 20250328 | 163500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 118 | 20250328 | 163400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 119 | 20250328 | 163300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 120 | 20250328 | 163200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 121 | 20250328 | 163100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 122 | 20250328 | 163000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 8613 |
| 123 | 20250328 | 162900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 124 | 20250328 | 162800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 125 | 20250328 | 162700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 126 | 20250328 | 162600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 127 | 20250328 | 162500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 128 | 20250328 | 162400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 129 | 20250328 | 162300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 130 | 20250328 | 162200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 131 | 20250328 | 162100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 132 | 20250328 | 162000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 133 | 20250328 | 161900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 134 | 20250328 | 161800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 135 | 20250328 | 161700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 136 | 20250328 | 161600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 137 | 20250328 | 161500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 138 | 20250328 | 161400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 139 | 20250328 | 161300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 140 | 20250328 | 161200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 141 | 20250328 | 161100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 142 | 20250328 | 161000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 143 | 20250328 | 160900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 144 | 20250328 | 160800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 145 | 20250328 | 160700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 146 | 20250328 | 160600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 147 | 20250328 | 160500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 148 | 20250328 | 160400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 149 | 20250328 | 160300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 150 | 20250328 | 160200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 151 | 20250328 | 160100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 152 | 20250328 | 160000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 8613 |
| 153 | 20250328 | 155900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 154 | 20250328 | 155800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 155 | 20250328 | 155700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 156 | 20250328 | 155600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 157 | 20250328 | 155500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 158 | 20250328 | 155400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 159 | 20250328 | 155300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 160 | 20250328 | 155200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 161 | 20250328 | 155100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 162 | 20250328 | 155000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 163 | 20250328 | 154900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 164 | 20250328 | 154800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 165 | 20250328 | 154700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 166 | 20250328 | 154600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 167 | 20250328 | 154500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 168 | 20250328 | 154400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 169 | 20250328 | 154300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 170 | 20250328 | 154200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 171 | 20250328 | 154100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 172 | 20250328 | 154000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 173 | 20250328 | 153900 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 174 | 20250328 | 153800 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 175 | 20250328 | 153700 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 176 | 20250328 | 153600 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 177 | 20250328 | 153500 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 178 | 20250328 | 153400 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 179 | 20250328 | 153300 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 180 | 20250328 | 153200 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 181 | 20250328 | 153100 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 182 | 20250328 | 153000 | 60233120700 | 169000 | 169000 | 169000 | 169000 | 17226 |
| 183 | 20250328 | 152900 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 184 | 20250328 | 152800 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 185 | 20250328 | 152700 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 186 | 20250328 | 152600 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 187 | 20250328 | 152500 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 188 | 20250328 | 152400 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 189 | 20250328 | 152300 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 190 | 20250328 | 152200 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 191 | 20250328 | 152100 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 192 | 20250328 | 152000 | 58777523700 | 168600 | 168600 | 168600 | 168600 | 0 |
| 193 | 20250328 | 151900 | 58777523700 | 168600 | 168600 | 168700 | 168400 | 1150 |
| 194 | 20250328 | 151800 | 58583670600 | 168500 | 168600 | 168700 | 168400 | 1973 |
| 195 | 20250328 | 151700 | 58251257400 | 168600 | 168500 | 168600 | 168300 | 974 |
| 196 | 20250328 | 151600 | 58087127300 | 168600 | 168500 | 168600 | 168400 | 746 |
| 197 | 20250328 | 151500 | 57961388800 | 168500 | 168500 | 168700 | 168500 | 2039 |
| 198 | 20250328 | 151400 | 57617742200 | 168500 | 168600 | 168700 | 168400 | 674 |
| 199 | 20250328 | 151300 | 57504146000 | 168400 | 168800 | 168800 | 168400 | 638 |
| 200 | 20250328 | 151200 | 57396571000 | 168700 | 168800 | 168900 | 168700 | 462 |
| 201 | 20250328 | 151100 | 57318585100 | 168800 | 168700 | 168900 | 168400 | 2405 |
| 202 | 20250328 | 151000 | 56912763200 | 168700 | 168900 | 168900 | 168500 | 752 |
| 203 | 20250328 | 150900 | 56785919600 | 168800 | 168800 | 168900 | 168700 | 1250 |
| 204 | 20250328 | 150800 | 56574995700 | 168800 | 168800 | 168900 | 168700 | 876 |
| 205 | 20250328 | 150700 | 56427161600 | 168800 | 168900 | 168900 | 168700 | 467 |
| 206 | 20250328 | 150600 | 56348335800 | 168900 | 168800 | 169000 | 168800 | 866 |
| 207 | 20250328 | 150500 | 56202075000 | 168800 | 168900 | 169000 | 168700 | 566 |
| 208 | 20250328 | 150400 | 56106496400 | 168900 | 168900 | 168900 | 168700 | 429 |
| 209 | 20250328 | 150300 | 56034093800 | 168800 | 168400 | 168900 | 168400 | 526 |
| 210 | 20250328 | 150200 | 55945375350 | 168500 | 168500 | 168700 | 168300 | 512 |
| 211 | 20250328 | 150100 | 55859135950 | 168500 | 168300 | 168800 | 168200 | 789 |
| 212 | 20250328 | 150000 | 55726243450 | 168300 | 168150 | 168400 | 168100 | 625 |
| 213 | 20250328 | 145900 | 55621062300 | 168100 | 168400 | 168400 | 168100 | 196 |
| 214 | 20250328 | 145800 | 55588102900 | 168300 | 168000 | 168300 | 168000 | 2455 |
| 215 | 20250328 | 145700 | 55175272100 | 168000 | 167900 | 168100 | 167800 | 837 |
| 216 | 20250328 | 145600 | 55034700800 | 167900 | 168000 | 168200 | 167800 | 1647 |
| 217 | 20250328 | 145500 | 54758186800 | 167800 | 168200 | 168300 | 167800 | 2121 |
| 218 | 20250328 | 145400 | 54401717000 | 168200 | 168300 | 168400 | 168100 | 516 |
| 219 | 20250328 | 145300 | 54314870200 | 168300 | 168100 | 168400 | 168000 | 251 |
| 220 | 20250328 | 145200 | 54272645900 | 168100 | 168100 | 168200 | 167900 | 393 |
| 221 | 20250328 | 145100 | 54206585900 | 168100 | 168100 | 168100 | 168000 | 357 |
| 222 | 20250328 | 145000 | 54146594500 | 168000 | 168200 | 168200 | 168000 | 442 |
| 223 | 20250328 | 144900 | 54072303600 | 168200 | 168100 | 168300 | 168000 | 449 |
| 224 | 20250328 | 144800 | 53996833600 | 168100 | 168100 | 168300 | 168100 | 176 |
| 225 | 20250328 | 144700 | 53967239300 | 168200 | 168200 | 168200 | 168000 | 524 |
| 226 | 20250328 | 144600 | 53879131600 | 168100 | 167900 | 168200 | 167900 | 810 |
| 227 | 20250328 | 144500 | 53743006600 | 168000 | 167800 | 168000 | 167600 | 878 |
| 228 | 20250328 | 144400 | 53595678800 | 167800 | 168000 | 168000 | 167800 | 423 |
| 229 | 20250328 | 144300 | 53524659450 | 167900 | 168100 | 168100 | 167900 | 369 |
| 230 | 20250328 | 144200 | 53462685050 | 168000 | 167900 | 168100 | 167900 | 684 |
| 231 | 20250328 | 144100 | 53347794650 | 168000 | 167900 | 168000 | 167700 | 1252 |
| 232 | 20250328 | 144000 | 53137678750 | 167900 | 168100 | 168100 | 167900 | 541 |
| 233 | 20250328 | 143900 | 53046807850 | 168100 | 168200 | 168200 | 168000 | 201 |
| 234 | 20250328 | 143800 | 53013018650 | 168200 | 168200 | 168400 | 168100 | 777 |
| 235 | 20250328 | 143700 | 52882319650 | 168100 | 168200 | 168200 | 168000 | 579 |
| 236 | 20250328 | 143600 | 52784978050 | 168200 | 168200 | 168300 | 168100 | 277 |
| 237 | 20250328 | 143500 | 52738401850 | 168400 | 168400 | 168600 | 168400 | 653 |
| 238 | 20250328 | 143400 | 52628373350 | 168300 | 168000 | 168300 | 168000 | 582 |
| 239 | 20250328 | 143300 | 52530547650 | 168000 | 168300 | 168500 | 168000 | 594 |
| 240 | 20250328 | 143200 | 52430651950 | 168200 | 168200 | 168300 | 168200 | 120 |
| 241 | 20250328 | 143100 | 52410465150 | 168300 | 168100 | 168400 | 168000 | 204 |
| 242 | 20250328 | 143000 | 52376139450 | 168100 | 168100 | 168500 | 168000 | 306 |
| 243 | 20250328 | 142900 | 52324682450 | 168000 | 168000 | 168100 | 167900 | 771 |
| 244 | 20250328 | 142800 | 52195155550 | 168100 | 168100 | 168100 | 167900 | 641 |
| 245 | 20250328 | 142700 | 52087446350 | 168100 | 168100 | 168300 | 168100 | 160 |
| 246 | 20250328 | 142600 | 52060545150 | 168100 | 168300 | 168400 | 168100 | 315 |
| 247 | 20250328 | 142500 | 52007570150 | 168100 | 168400 | 168500 | 168000 | 1667 |
| 248 | 20250328 | 142400 | 51727267650 | 168400 | 168400 | 168600 | 168300 | 564 |
| 249 | 20250328 | 142300 | 51632304550 | 168400 | 168400 | 168600 | 168300 | 460 |
| 250 | 20250328 | 142200 | 51554773450 | 168400 | 168500 | 168800 | 168400 | 301 |
| 251 | 20250328 | 142100 | 51504053250 | 168600 | 168800 | 168800 | 168500 | 367 |
| 252 | 20250328 | 142000 | 51442158150 | 168900 | 168800 | 168900 | 168800 | 81 |
| 253 | 20250328 | 141900 | 51428479550 | 168700 | 168900 | 168900 | 168700 | 109 |
| 254 | 20250328 | 141800 | 51410079950 | 169000 | 168700 | 169000 | 168400 | 691 |
| 255 | 20250328 | 141700 | 51293539650 | 168800 | 168700 | 168800 | 168500 | 595 |
| 256 | 20250328 | 141600 | 51193172050 | 168700 | 168800 | 168800 | 168700 | 86 |
| 257 | 20250328 | 141500 | 51178663450 | 168700 | 168700 | 168800 | 168600 | 248 |
| 258 | 20250328 | 141400 | 51136812550 | 168600 | 168500 | 168600 | 168400 | 189 |
| 259 | 20250328 | 141300 | 51104968050 | 168500 | 168500 | 168600 | 168400 | 217 |
| 260 | 20250328 | 141200 | 51068402150 | 168600 | 168300 | 168600 | 168300 | 293 |
| 261 | 20250328 | 141100 | 51019079750 | 168300 | 168200 | 168300 | 168200 | 14 |
| 262 | 20250328 | 141000 | 51016723850 | 168100 | 168200 | 168300 | 168000 | 890 |
| 263 | 20250328 | 140900 | 50867086950 | 168200 | 168500 | 168500 | 168200 | 381 |
| 264 | 20250328 | 140800 | 50802945050 | 168500 | 168700 | 168800 | 168500 | 931 |
| 265 | 20250328 | 140700 | 50645977450 | 168700 | 168800 | 168800 | 168700 | 328 |
| 266 | 20250328 | 140600 | 50590631850 | 168900 | 168900 | 169000 | 168800 | 156 |
| 267 | 20250328 | 140500 | 50564278750 | 168900 | 168800 | 169000 | 168800 | 264 |
| 268 | 20250328 | 140400 | 50519692450 | 168900 | 169000 | 169000 | 168750 | 315 |
| 269 | 20250328 | 140300 | 50466511500 | 169000 | 169000 | 169100 | 168900 | 126 |
| 270 | 20250328 | 140200 | 50445216800 | 169000 | 169200 | 169200 | 169000 | 412 |
| 271 | 20250328 | 140100 | 50375550300 | 169200 | 169100 | 169200 | 169100 | 221 |
| 272 | 20250328 | 140000 | 50338163000 | 168700 | 169300 | 169400 | 168700 | 538 |
| 273 | 20250328 | 135900 | 50247170000 | 169300 | 169200 | 169300 | 169200 | 227 |
| 274 | 20250328 | 135800 | 50208748600 | 169200 | 168700 | 169300 | 168600 | 447 |
| 275 | 20250328 | 135700 | 50133236800 | 168700 | 168500 | 168700 | 168400 | 190 |
| 276 | 20250328 | 135600 | 50101214500 | 168600 | 168600 | 168600 | 168300 | 111 |
| 277 | 20250328 | 135500 | 50082516000 | 168500 | 168600 | 168700 | 168300 | 591 |
| 278 | 20250328 | 135400 | 49982959100 | 168600 | 168900 | 169000 | 168600 | 483 |
| 279 | 20250328 | 135300 | 49901405300 | 169200 | 169400 | 169400 | 168900 | 613 |
| 280 | 20250328 | 135200 | 49797654800 | 169600 | 169500 | 169600 | 169500 | 328 |
| 281 | 20250328 | 135100 | 49742041200 | 169600 | 169800 | 169800 | 169500 | 137 |
| 282 | 20250328 | 135000 | 49718804500 | 169800 | 169600 | 169800 | 169500 | 473 |
| 283 | 20250328 | 134900 | 49638538200 | 169600 | 169600 | 169800 | 169600 | 299 |
| 284 | 20250328 | 134800 | 49587800900 | 169600 | 170000 | 170200 | 169500 | 788 |
| 285 | 20250328 | 134700 | 49453884800 | 170200 | 170300 | 170600 | 170200 | 636 |
| 286 | 20250328 | 134600 | 49345510000 | 170300 | 169500 | 170400 | 169400 | 2221 |
| 287 | 20250328 | 134500 | 48967928100 | 169500 | 169300 | 169500 | 169300 | 411 |
| 288 | 20250328 | 134400 | 48898337000 | 169200 | 169000 | 169300 | 169000 | 657 |
| 289 | 20250328 | 134300 | 48787181500 | 169000 | 168600 | 169000 | 168500 | 724 |
| 290 | 20250328 | 134200 | 48664950700 | 168500 | 168200 | 168600 | 168200 | 245 |
| 291 | 20250328 | 134100 | 48623682600 | 168200 | 168500 | 168500 | 168100 | 845 |
| 292 | 20250328 | 134000 | 48481476500 | 168600 | 168600 | 168900 | 168500 | 1393 |
| 293 | 20250328 | 133900 | 48246425500 | 168600 | 168800 | 168800 | 168600 | 386 |
| 294 | 20250328 | 133800 | 48181300800 | 168700 | 168500 | 168700 | 168200 | 581 |
| 295 | 20250328 | 133700 | 48083394100 | 168500 | 168100 | 168500 | 168100 | 354 |
| 296 | 20250328 | 133600 | 48023802100 | 168100 | 168300 | 168400 | 168100 | 766 |
| 297 | 20250328 | 133500 | 47895010900 | 168400 | 168200 | 168500 | 168200 | 381 |
| 298 | 20250328 | 133400 | 47830870900 | 168200 | 168400 | 168500 | 168000 | 1307 |
| 299 | 20250328 | 133300 | 47610965200 | 168400 | 168200 | 168700 | 168200 | 710 |
| 300 | 20250328 | 133200 | 47491349500 | 168300 | 168100 | 168300 | 168100 | 331 |
| 301 | 20250328 | 133100 | 47435666400 | 168100 | 168100 | 168200 | 168000 | 761 |
| 302 | 20250328 | 133000 | 47307729300 | 168100 | 167700 | 168400 | 167600 | 991 |
| 303 | 20250328 | 132900 | 47141322900 | 167700 | 167500 | 167800 | 167400 | 1746 |
| 304 | 20250328 | 132800 | 46848678300 | 167500 | 166600 | 167500 | 166600 | 984 |
| 305 | 20250328 | 132700 | 46684387400 | 166600 | 166500 | 166900 | 166500 | 1417 |
| 306 | 20250328 | 132600 | 46448221400 | 166700 | 167100 | 167200 | 166300 | 4058 |
| 307 | 20250328 | 132500 | 45771177100 | 167100 | 167600 | 167600 | 167000 | 4265 |
| 308 | 20250328 | 132400 | 45057864000 | 167500 | 168000 | 168300 | 167500 | 5216 |
| 309 | 20250328 | 132300 | 44182107900 | 168100 | 168500 | 168600 | 168000 | 1720 |
| 310 | 20250328 | 132200 | 43892901400 | 168300 | 168300 | 168700 | 168300 | 779 |
| 311 | 20250328 | 132100 | 43761696300 | 168300 | 168400 | 168400 | 168100 | 1882 |
| 312 | 20250328 | 132000 | 43445041800 | 168400 | 168800 | 168800 | 168300 | 2488 |
| 313 | 20250328 | 131900 | 43025796400 | 168700 | 168600 | 168900 | 168600 | 453 |
| 314 | 20250328 | 131800 | 42949337900 | 168700 | 169000 | 169100 | 168600 | 1629 |
| 315 | 20250328 | 131700 | 42674199600 | 169000 | 169000 | 169100 | 168600 | 2820 |
| 316 | 20250328 | 131600 | 42198113800 | 169000 | 169200 | 169200 | 168900 | 2072 |
| 317 | 20250328 | 131500 | 41847843250 | 169200 | 169400 | 169400 | 169100 | 1311 |
| 318 | 20250328 | 131400 | 41625923350 | 169300 | 169500 | 169500 | 169200 | 801 |
| 319 | 20250328 | 131300 | 41490285450 | 169400 | 169600 | 169600 | 169400 | 444 |
| 320 | 20250328 | 131200 | 41415045550 | 169600 | 169700 | 169700 | 169600 | 391 |
| 321 | 20250328 | 131100 | 41348719600 | 169700 | 169900 | 169900 | 169700 | 70 |
| 322 | 20250328 | 131000 | 41336833600 | 169900 | 169800 | 170000 | 169800 | 160 |
| 323 | 20250328 | 130900 | 41309656500 | 169800 | 169900 | 169900 | 169800 | 164 |
| 324 | 20250328 | 130800 | 41281801900 | 169800 | 170000 | 170000 | 169700 | 410 |
| 325 | 20250328 | 130700 | 41212165000 | 170000 | 170000 | 170000 | 170000 | 123 |
| 326 | 20250328 | 130600 | 41191255000 | 170000 | 170000 | 170000 | 170000 | 54 |
| 327 | 20250328 | 130500 | 41182075000 | 170000 | 170000 | 170100 | 170000 | 492 |
| 328 | 20250328 | 130400 | 41098433400 | 170000 | 170100 | 170100 | 169700 | 2945 |
| 329 | 20250328 | 130300 | 40597860400 | 170100 | 170300 | 170300 | 170100 | 142 |
| 330 | 20250328 | 130200 | 40573696500 | 170300 | 170200 | 170300 | 170000 | 76 |
| 331 | 20250328 | 130100 | 40560764000 | 170100 | 169900 | 170100 | 169900 | 129 |
| 332 | 20250328 | 130000 | 40538835500 | 169900 | 169800 | 169900 | 169800 | 313 |
| 333 | 20250328 | 125900 | 40485656900 | 169900 | 169700 | 170000 | 169700 | 740 |
| 334 | 20250328 | 125800 | 40360014800 | 169700 | 169700 | 169700 | 169500 | 564 |
| 335 | 20250328 | 125700 | 40264349700 | 169600 | 169200 | 169800 | 168800 | 5892 |
| 336 | 20250328 | 125600 | 39269026000 | 169200 | 169500 | 169600 | 168800 | 5835 |
| 337 | 20250328 | 125500 | 38283532100 | 168900 | 169700 | 169900 | 168900 | 6199 |
| 338 | 20250328 | 125400 | 37235310400 | 169700 | 169900 | 169900 | 169500 | 2321 |
| 339 | 20250328 | 125300 | 36841751300 | 169700 | 169900 | 169900 | 169600 | 276 |
| 340 | 20250328 | 125200 | 36794898200 | 169900 | 169600 | 170300 | 169600 | 919 |
| 341 | 20250328 | 125100 | 36638764400 | 169600 | 169900 | 169900 | 169600 | 1361 |
| 342 | 20250328 | 125000 | 36407806200 | 169900 | 169800 | 169900 | 169700 | 487 |
| 343 | 20250328 | 124900 | 36325094600 | 169800 | 169800 | 169800 | 169700 | 182 |
| 344 | 20250328 | 124800 | 36294192800 | 169900 | 169800 | 169900 | 169700 | 477 |
| 345 | 20250328 | 124700 | 36213209400 | 169800 | 169700 | 169800 | 169600 | 652 |
| 346 | 20250328 | 124600 | 36102562700 | 169700 | 169800 | 169800 | 169600 | 316 |
| 347 | 20250328 | 124500 | 36048945500 | 169900 | 169900 | 169900 | 169800 | 332 |
| 348 | 20250328 | 124400 | 35992543400 | 169800 | 169900 | 169900 | 169800 | 138 |
| 349 | 20250328 | 124300 | 35969098800 | 169900 | 169700 | 170000 | 169600 | 278 |
| 350 | 20250328 | 124200 | 35921897000 | 169700 | 169700 | 169900 | 169600 | 516 |
| 351 | 20250328 | 124100 | 35834295300 | 169800 | 169800 | 169800 | 169700 | 158 |
| 352 | 20250328 | 124000 | 35807476100 | 169800 | 169600 | 169900 | 169600 | 2045 |
| 353 | 20250328 | 123900 | 35460534300 | 169600 | 169800 | 169900 | 169600 | 591 |
| 354 | 20250328 | 123800 | 35360247800 | 169700 | 169800 | 170100 | 169700 | 408 |
| 355 | 20250328 | 123700 | 35290947600 | 170000 | 170400 | 170400 | 169500 | 7404 |
| 356 | 20250328 | 123600 | 34032383600 | 170500 | 170500 | 170500 | 170400 | 436 |
| 357 | 20250328 | 123500 | 33958054100 | 170400 | 171000 | 171000 | 170400 | 1839 |
| 358 | 20250328 | 123400 | 33644049300 | 171000 | 171000 | 171000 | 171000 | 11 |
| 359 | 20250328 | 123300 | 33642168300 | 171000 | 171100 | 171100 | 171000 | 51 |
| 360 | 20250328 | 123200 | 33633445700 | 171000 | 171000 | 171000 | 170900 | 153 |
| 361 | 20250328 | 123100 | 33607289300 | 171000 | 171000 | 171000 | 171000 | 92 |
| 362 | 20250328 | 123000 | 33591557300 | 171000 | 171100 | 171100 | 170900 | 563 |
| 363 | 20250328 | 122900 | 33495284400 | 171100 | 171100 | 171100 | 171000 | 174 |
| 364 | 20250328 | 122800 | 33465530100 | 171000 | 171000 | 171000 | 170900 | 204 |
| 365 | 20250328 | 122700 | 33430646700 | 171000 | 171000 | 171000 | 170900 | 102 |
| 366 | 20250328 | 122600 | 33413206400 | 171000 | 171100 | 171100 | 171000 | 230 |
| 367 | 20250328 | 122500 | 33373863900 | 171000 | 171000 | 171300 | 171000 | 339 |
| 368 | 20250328 | 122400 | 33315881100 | 171000 | 171200 | 171200 | 171000 | 130 |
| 369 | 20250328 | 122300 | 33293628400 | 171100 | 171300 | 171300 | 170900 | 2979 |
| 370 | 20250328 | 122200 | 32784106800 | 171300 | 171300 | 171300 | 171200 | 297 |
| 371 | 20250328 | 122100 | 32733234300 | 171200 | 171100 | 171300 | 171100 | 703 |
| 372 | 20250328 | 122000 | 32612942300 | 171100 | 171800 | 171800 | 171100 | 1854 |
| 373 | 20250328 | 121900 | 32295182700 | 171700 | 171600 | 171700 | 171600 | 67 |
| 374 | 20250328 | 121800 | 32283679700 | 171600 | 171600 | 171700 | 171600 | 17 |
| 375 | 20250328 | 121700 | 32280762300 | 171600 | 171800 | 171800 | 171600 | 571 |
| 376 | 20250328 | 121600 | 32182706400 | 171800 | 171800 | 171900 | 171800 | 49 |
| 377 | 20250328 | 121500 | 32174287600 | 171800 | 171800 | 171800 | 171700 | 23 |
| 378 | 20250328 | 121400 | 32170337100 | 171800 | 171800 | 171800 | 171700 | 363 |
| 379 | 20250328 | 121300 | 32107974600 | 171800 | 171900 | 171900 | 171800 | 205 |
| 380 | 20250328 | 121200 | 32072754600 | 171800 | 171800 | 171800 | 171800 | 74 |
| 381 | 20250328 | 121100 | 32060041400 | 171800 | 171900 | 171900 | 171800 | 12 |
| 382 | 20250328 | 121000 | 32057979700 | 171900 | 171900 | 171900 | 171800 | 81 |
| 383 | 20250328 | 120900 | 32044063500 | 171900 | 171800 | 171900 | 171800 | 66 |
| 384 | 20250328 | 120800 | 32032718200 | 172000 | 171900 | 172000 | 171900 | 470 |
| 385 | 20250328 | 120700 | 31951906500 | 171900 | 171900 | 171900 | 171800 | 149 |
| 386 | 20250328 | 120600 | 31926301100 | 171900 | 171900 | 172000 | 171900 | 120 |
| 387 | 20250328 | 120500 | 31905670600 | 171900 | 172000 | 172000 | 171900 | 127 |
| 388 | 20250328 | 120400 | 31883836400 | 172000 | 171800 | 172000 | 171800 | 151 |
| 389 | 20250328 | 120300 | 31857877700 | 171800 | 171800 | 172000 | 171800 | 235 |
| 390 | 20250328 | 120200 | 31817475600 | 171700 | 171600 | 171700 | 171500 | 66 |
| 391 | 20250328 | 120100 | 31806150300 | 171600 | 171800 | 171800 | 171600 | 603 |
| 392 | 20250328 | 120000 | 31702628300 | 171800 | 171800 | 171800 | 171700 | 110 |
| 393 | 20250328 | 115900 | 31683739100 | 171700 | 171900 | 171900 | 171700 | 317 |
| 394 | 20250328 | 115800 | 31629272600 | 171800 | 171900 | 171900 | 171800 | 77 |
| 395 | 20250328 | 115700 | 31616037100 | 171800 | 172000 | 172100 | 171800 | 77 |
| 396 | 20250328 | 115600 | 31602799500 | 171900 | 171900 | 172000 | 171900 | 165 |
| 397 | 20250328 | 115500 | 31574430900 | 172100 | 172000 | 172100 | 172000 | 92 |
| 398 | 20250328 | 115400 | 31558606800 | 172000 | 172100 | 172200 | 172000 | 335 |
| 399 | 20250328 | 115300 | 31500980800 | 172100 | 172200 | 172200 | 172100 | 16 |
| 400 | 20250328 | 115200 | 31498227100 | 172200 | 172100 | 172200 | 172100 | 53 |
| 401 | 20250328 | 115100 | 31489104800 | 172000 | 172200 | 172200 | 172000 | 178 |
| 402 | 20250328 | 115000 | 31458464000 | 172300 | 172300 | 172300 | 172300 | 23 |
| 403 | 20250328 | 114900 | 31454501100 | 172300 | 172200 | 172300 | 172200 | 27 |
| 404 | 20250328 | 114800 | 31449850700 | 172300 | 172500 | 172500 | 172300 | 170 |
| 405 | 20250328 | 114700 | 31420536800 | 172400 | 172500 | 172500 | 172400 | 182 |
| 406 | 20250328 | 114600 | 31389150900 | 172500 | 172400 | 172500 | 172300 | 69 |
| 407 | 20250328 | 114500 | 31377255600 | 172300 | 172200 | 172300 | 172200 | 53 |
| 408 | 20250328 | 114400 | 31368125700 | 172200 | 172100 | 172200 | 172000 | 60 |
| 409 | 20250328 | 114300 | 31357798700 | 172100 | 172100 | 172100 | 172000 | 283 |
| 410 | 20250328 | 114200 | 31309096400 | 172100 | 172200 | 172200 | 172100 | 75 |
| 411 | 20250328 | 114100 | 31296187700 | 172500 | 172100 | 172500 | 172100 | 244 |
| 412 | 20250328 | 114000 | 31254167800 | 172100 | 172400 | 172500 | 172100 | 794 |
| 413 | 20250328 | 113900 | 31117378300 | 172400 | 172200 | 172500 | 172200 | 332 |
| 414 | 20250328 | 113800 | 31060147300 | 172100 | 172300 | 172300 | 172000 | 70 |
| 415 | 20250328 | 113700 | 31048100000 | 172300 | 171900 | 172300 | 171900 | 114 |
| 416 | 20250328 | 113600 | 31028488600 | 171900 | 172200 | 172200 | 171700 | 849 |
| 417 | 20250328 | 113500 | 30882515500 | 172150 | 172100 | 172200 | 172100 | 63 |
| 418 | 20250328 | 113400 | 30871669800 | 172100 | 172100 | 172200 | 172100 | 85 |
| 419 | 20250328 | 113300 | 30857033150 | 172100 | 172200 | 172200 | 172100 | 34 |
| 420 | 20250328 | 113200 | 30851179350 | 172100 | 172100 | 172100 | 172000 | 49 |
| 421 | 20250328 | 113100 | 30842746950 | 172000 | 172000 | 172000 | 171900 | 224 |
| 422 | 20250328 | 113000 | 30804232150 | 171900 | 171800 | 171900 | 171800 | 22 |
| 423 | 20250328 | 112900 | 30800451450 | 171900 | 171800 | 171900 | 171700 | 150 |
| 424 | 20250328 | 112800 | 30774671250 | 171700 | 171600 | 171700 | 171600 | 101 |
| 425 | 20250328 | 112700 | 30757330150 | 171600 | 171600 | 171700 | 171500 | 367 |
| 426 | 20250328 | 112600 | 30694357650 | 171700 | 171800 | 171900 | 171700 | 423 |
| 427 | 20250328 | 112500 | 30621716650 | 171800 | 172000 | 172000 | 171800 | 301 |
| 428 | 20250328 | 112400 | 30569981250 | 172000 | 172000 | 172000 | 172000 | 86 |
| 429 | 20250328 | 112300 | 30555189250 | 171900 | 172100 | 172200 | 171900 | 62 |
| 430 | 20250328 | 112200 | 30544523150 | 172100 | 172000 | 172200 | 172000 | 71 |
| 431 | 20250328 | 112100 | 30532301050 | 172000 | 172200 | 172200 | 172000 | 198 |
| 432 | 20250328 | 112000 | 30498225450 | 172200 | 172000 | 172200 | 171900 | 174 |
| 433 | 20250328 | 111900 | 30468294950 | 172100 | 172200 | 172200 | 171900 | 396 |
| 434 | 20250328 | 111800 | 30400191150 | 172200 | 172200 | 172200 | 172100 | 45 |
| 435 | 20250328 | 111700 | 30392444050 | 172200 | 172300 | 172300 | 172000 | 55 |
| 436 | 20250328 | 111600 | 30382977350 | 172400 | 172200 | 172400 | 172100 | 58 |
| 437 | 20250328 | 111500 | 30372988250 | 172100 | 172100 | 172300 | 172100 | 137 |
| 438 | 20250328 | 111400 | 30349396450 | 172100 | 172100 | 172200 | 172100 | 49 |
| 439 | 20250328 | 111300 | 30340963150 | 172200 | 172300 | 172300 | 172100 | 308 |
| 440 | 20250328 | 111200 | 30287918750 | 172500 | 172200 | 172500 | 172200 | 69 |
| 441 | 20250328 | 111100 | 30276028750 | 172200 | 172100 | 172200 | 172000 | 256 |
| 442 | 20250328 | 111000 | 30231965250 | 172100 | 172100 | 172100 | 172000 | 222 |
| 443 | 20250328 | 110900 | 30193771150 | 172200 | 172200 | 172250 | 172150 | 162 |
| 444 | 20250328 | 110800 | 30165876050 | 172200 | 172300 | 172300 | 172200 | 105 |
| 445 | 20250328 | 110700 | 30147787250 | 172300 | 172500 | 172500 | 172300 | 74 |
| 446 | 20250328 | 110600 | 30135027850 | 172500 | 172550 | 172600 | 172500 | 90 |
| 447 | 20250328 | 110500 | 30119499400 | 172550 | 172600 | 172700 | 172500 | 628 |
| 448 | 20250328 | 110400 | 30011112050 | 172600 | 172500 | 172700 | 172500 | 218 |
| 449 | 20250328 | 110300 | 29973494750 | 172600 | 172500 | 172600 | 172500 | 81 |
| 450 | 20250328 | 110200 | 29959519550 | 172600 | 172700 | 172700 | 172500 | 80 |
| 451 | 20250328 | 110100 | 29945710250 | 172600 | 172700 | 172700 | 172600 | 149 |
| 452 | 20250328 | 110000 | 29919987250 | 172800 | 172600 | 173000 | 172600 | 173 |
| 453 | 20250328 | 105900 | 29890070550 | 172900 | 172800 | 173000 | 172500 | 256 |
| 454 | 20250328 | 105800 | 29845827950 | 172800 | 172100 | 172900 | 172100 | 204 |
| 455 | 20250328 | 105700 | 29810629950 | 172100 | 172000 | 172100 | 171700 | 549 |
| 456 | 20250328 | 105600 | 29716260750 | 172100 | 172300 | 172300 | 171900 | 219 |
| 457 | 20250328 | 105500 | 29678595350 | 172400 | 172300 | 172400 | 171900 | 19 |
| 458 | 20250328 | 105400 | 29675326950 | 172400 | 172400 | 172500 | 172000 | 457 |
| 459 | 20250328 | 105300 | 29596658550 | 172500 | 172200 | 172500 | 172100 | 79 |
| 460 | 20250328 | 105200 | 29583055450 | 172400 | 172200 | 172400 | 172200 | 87 |
| 461 | 20250328 | 105100 | 29568071150 | 172100 | 172100 | 172100 | 172100 | 46 |
| 462 | 20250328 | 105000 | 29560154550 | 172100 | 172100 | 172300 | 172100 | 123 |
| 463 | 20250328 | 104900 | 29538966250 | 171900 | 172400 | 172400 | 171900 | 873 |
| 464 | 20250328 | 104800 | 29388734950 | 172400 | 172400 | 172400 | 172300 | 70 |
| 465 | 20250328 | 104700 | 29376669950 | 172300 | 172200 | 172300 | 172200 | 99 |
| 466 | 20250328 | 104600 | 29359614950 | 172200 | 172300 | 172400 | 172100 | 196 |
| 467 | 20250328 | 104500 | 29325857850 | 172300 | 172100 | 172300 | 172000 | 45 |
| 468 | 20250328 | 104400 | 29318112750 | 172100 | 172100 | 172100 | 171900 | 185 |
| 469 | 20250328 | 104300 | 29286284350 | 172100 | 172000 | 172100 | 171800 | 347 |
| 470 | 20250328 | 104200 | 29226633050 | 172000 | 172600 | 173200 | 171900 | 788 |
| 471 | 20250328 | 104100 | 29090974350 | 172600 | 172400 | 172600 | 172300 | 648 |
| 472 | 20250328 | 104000 | 28979192950 | 172500 | 173100 | 173100 | 172000 | 3613 |
| 473 | 20250328 | 103900 | 28355549050 | 173100 | 173100 | 173100 | 173000 | 130 |
| 474 | 20250328 | 103800 | 28333055850 | 173100 | 173000 | 173900 | 173000 | 271 |
| 475 | 20250328 | 103700 | 28286146950 | 173000 | 173400 | 173400 | 172900 | 1333 |
| 476 | 20250328 | 103600 | 28055471650 | 173400 | 173900 | 173900 | 173400 | 493 |
| 477 | 20250328 | 103500 | 27969883650 | 173800 | 174100 | 174100 | 173800 | 362 |
| 478 | 20250328 | 103400 | 27906897850 | 174200 | 174700 | 174700 | 174200 | 315 |
| 479 | 20250328 | 103300 | 27851966750 | 174700 | 174700 | 174700 | 174200 | 464 |
| 480 | 20250328 | 103200 | 27770956650 | 174700 | 174600 | 175200 | 174100 | 348 |
| 481 | 20250328 | 103100 | 27710224050 | 174600 | 175300 | 175400 | 174500 | 803 |
| 482 | 20250328 | 103000 | 27569704350 | 175400 | 175700 | 175800 | 175300 | 130 |
| 483 | 20250328 | 102900 | 27546875050 | 175700 | 175400 | 175800 | 175200 | 155 |
| 484 | 20250328 | 102800 | 27519687950 | 175800 | 175500 | 176000 | 175300 | 386 |
| 485 | 20250328 | 102700 | 27451939350 | 175500 | 175700 | 175700 | 175400 | 410 |
| 486 | 20250328 | 102600 | 27379954250 | 175700 | 175800 | 176000 | 175700 | 1132 |
| 487 | 20250328 | 102500 | 27180919050 | 175800 | 175800 | 175900 | 175800 | 349 |
| 488 | 20250328 | 102400 | 27119546750 | 175900 | 175800 | 175900 | 175700 | 191 |
| 489 | 20250328 | 102300 | 27085966050 | 175900 | 175700 | 176000 | 175700 | 270 |
| 490 | 20250328 | 102200 | 27038493550 | 175700 | 175500 | 175700 | 175500 | 125 |
| 491 | 20250328 | 102100 | 27016547250 | 175400 | 176100 | 176200 | 175400 | 1437 |
| 492 | 20250328 | 102000 | 26763911050 | 176000 | 175900 | 176000 | 175800 | 484 |
| 493 | 20250328 | 101900 | 26678760050 | 175900 | 175900 | 176000 | 175700 | 1324 |
| 494 | 20250328 | 101800 | 26445839050 | 175800 | 175600 | 175800 | 175500 | 307 |
| 495 | 20250328 | 101700 | 26391922350 | 175700 | 175000 | 175800 | 175000 | 675 |
| 496 | 20250328 | 101600 | 26273515050 | 175000 | 175000 | 175000 | 174900 | 101 |
| 497 | 20250328 | 101500 | 26255842650 | 175000 | 174500 | 175000 | 174400 | 255 |
| 498 | 20250328 | 101400 | 26211283850 | 174600 | 175000 | 175000 | 174400 | 582 |
| 499 | 20250328 | 101300 | 26109647750 | 175000 | 175300 | 175300 | 174900 | 134 |
| 500 | 20250328 | 101200 | 26086181150 | 175300 | 174900 | 175500 | 174800 | 1149 |
| 501 | 20250328 | 101100 | 25884771350 | 174800 | 174300 | 175200 | 174300 | 1431 |
| 502 | 20250328 | 101000 | 25634495650 | 174300 | 174700 | 174700 | 174100 | 1452 |
| 503 | 20250328 | 100900 | 25380976750 | 174700 | 174600 | 174800 | 174500 | 731 |
| 504 | 20250328 | 100800 | 25253305450 | 174500 | 173900 | 174600 | 173900 | 1026 |
| 505 | 20250328 | 100700 | 25074466750 | 173900 | 173700 | 173900 | 173500 | 1393 |
| 506 | 20250328 | 100600 | 24832502050 | 173700 | 173700 | 173800 | 173600 | 287 |
| 507 | 20250328 | 100500 | 24782660050 | 173400 | 173900 | 174000 | 173400 | 381 |
| 508 | 20250328 | 100400 | 24716475850 | 173900 | 174200 | 174200 | 173900 | 676 |
| 509 | 20250328 | 100300 | 24598800350 | 174200 | 174000 | 174300 | 174000 | 258 |
| 510 | 20250328 | 100200 | 24553874350 | 174000 | 173700 | 174200 | 173700 | 782 |
| 511 | 20250328 | 100100 | 24417913150 | 173800 | 173600 | 173900 | 173600 | 679 |
| 512 | 20250328 | 100000 | 24299891450 | 173600 | 172800 | 174000 | 172800 | 2081 |
| 513 | 20250328 | 095900 | 23939248250 | 172900 | 172600 | 173000 | 172500 | 347 |
| 514 | 20250328 | 095800 | 23879308450 | 172500 | 172700 | 172700 | 172500 | 252 |
| 515 | 20250328 | 095700 | 23835818450 | 172700 | 173200 | 173200 | 172600 | 697 |
| 516 | 20250328 | 095600 | 23715332950 | 173200 | 172900 | 173200 | 172700 | 1284 |
| 517 | 20250328 | 095500 | 23493220550 | 173000 | 172900 | 173100 | 172900 | 379 |
| 518 | 20250328 | 095400 | 23427668150 | 173000 | 173000 | 173000 | 172600 | 602 |
| 519 | 20250328 | 095300 | 23323584600 | 173100 | 172700 | 173200 | 172700 | 1501 |
| 520 | 20250328 | 095200 | 23063869000 | 172700 | 172300 | 172700 | 172300 | 550 |
| 521 | 20250328 | 095100 | 22969002600 | 172400 | 172200 | 172400 | 172100 | 452 |
| 522 | 20250328 | 095000 | 22891170500 | 172100 | 172100 | 172200 | 172100 | 199 |
| 523 | 20250328 | 094900 | 22856912500 | 172100 | 172000 | 172100 | 172000 | 108 |
| 524 | 20250328 | 094800 | 22838326300 | 172000 | 172100 | 172200 | 172000 | 516 |
| 525 | 20250328 | 094700 | 22749556300 | 172100 | 171900 | 172100 | 171700 | 558 |
| 526 | 20250328 | 094600 | 22653582100 | 172000 | 172200 | 172300 | 172000 | 234 |
| 527 | 20250328 | 094500 | 22613316400 | 172200 | 172300 | 172300 | 171200 | 1266 |
| 528 | 20250328 | 094400 | 22395816500 | 172300 | 172100 | 172400 | 172000 | 402 |
| 529 | 20250328 | 094300 | 22326564300 | 172100 | 172400 | 172500 | 172100 | 994 |
| 530 | 20250328 | 094200 | 22155266100 | 172400 | 172100 | 172400 | 172100 | 561 |
| 531 | 20250328 | 094100 | 22058626600 | 172100 | 172200 | 172200 | 172000 | 489 |
| 532 | 20250328 | 094000 | 21974477600 | 172200 | 171800 | 172300 | 171500 | 916 |
| 533 | 20250328 | 093900 | 21817033700 | 171800 | 171200 | 171900 | 171200 | 1321 |
| 534 | 20250328 | 093800 | 21590562800 | 171200 | 171200 | 171200 | 171000 | 859 |
| 535 | 20250328 | 093700 | 21443568400 | 171200 | 171200 | 171400 | 171100 | 627 |
| 536 | 20250328 | 093600 | 21336172900 | 171100 | 171500 | 171900 | 171100 | 495 |
| 537 | 20250328 | 093500 | 21251228500 | 171500 | 171100 | 171500 | 170700 | 926 |
| 538 | 20250328 | 093400 | 21092910800 | 171000 | 171200 | 171200 | 170600 | 2258 |
| 539 | 20250328 | 093300 | 20706947600 | 171200 | 171400 | 171400 | 171100 | 578 |
| 540 | 20250328 | 093200 | 20607980400 | 171400 | 171100 | 171600 | 170800 | 943 |
| 541 | 20250328 | 093100 | 20446453000 | 170900 | 171800 | 172400 | 170900 | 2240 |
| 542 | 20250328 | 093000 | 20062359900 | 171800 | 172500 | 172700 | 171800 | 1566 |
| 543 | 20250328 | 092900 | 19792904500 | 172500 | 173000 | 173000 | 172500 | 940 |
| 544 | 20250328 | 092800 | 19630464000 | 173000 | 173200 | 173200 | 172600 | 2235 |
| 545 | 20250328 | 092700 | 19243886500 | 173200 | 173000 | 173900 | 172800 | 2006 |
| 546 | 20250328 | 092600 | 18895960200 | 172800 | 172000 | 173300 | 171900 | 2517 |
| 547 | 20250328 | 092500 | 18461361000 | 171900 | 171800 | 171900 | 171600 | 701 |
| 548 | 20250328 | 092400 | 18340937300 | 171700 | 172100 | 172200 | 171400 | 1794 |
| 549 | 20250328 | 092300 | 18032603700 | 172100 | 172200 | 172400 | 171800 | 2545 |
| 550 | 20250328 | 092200 | 17594451550 | 172200 | 171900 | 172300 | 171800 | 1742 |
| 551 | 20250328 | 092100 | 17294901450 | 171900 | 171000 | 172000 | 171000 | 2560 |
| 552 | 20250328 | 092000 | 16855447250 | 171000 | 170000 | 171000 | 169800 | 1689 |
| 553 | 20250328 | 091900 | 16567835350 | 169900 | 169000 | 170000 | 169000 | 3458 |
| 554 | 20250328 | 091800 | 15981610350 | 169100 | 169100 | 169400 | 168700 | 4876 |
| 555 | 20250328 | 091700 | 15157275550 | 169100 | 169400 | 169700 | 168900 | 7050 |
| 556 | 20250328 | 091600 | 13964400650 | 169400 | 169800 | 170200 | 169300 | 7540 |
| 557 | 20250328 | 091500 | 12685326150 | 169900 | 170500 | 171100 | 169900 | 5730 |
| 558 | 20250328 | 091400 | 11709632100 | 170500 | 171100 | 171100 | 170000 | 7776 |
| 559 | 20250328 | 091300 | 10384740000 | 171100 | 171400 | 171400 | 171000 | 2525 |
| 560 | 20250328 | 091200 | 9952671500 | 171200 | 171600 | 171700 | 170900 | 3188 |
| 561 | 20250328 | 091100 | 9406865600 | 171600 | 171300 | 171700 | 171000 | 919 |
| 562 | 20250328 | 091000 | 9249284200 | 171200 | 171700 | 171700 | 171000 | 3606 |
| 563 | 20250328 | 090900 | 8631841750 | 171700 | 171200 | 172100 | 171000 | 4829 |
| 564 | 20250328 | 090800 | 7802847050 | 171300 | 170300 | 171500 | 169900 | 5586 |
| 565 | 20250328 | 090700 | 6850640950 | 170200 | 171600 | 172000 | 169500 | 7498 |
| 566 | 20250328 | 090600 | 5570857950 | 172000 | 173200 | 173400 | 170800 | 10461 |
| 567 | 20250328 | 090500 | 3768454600 | 173100 | 174800 | 174800 | 173100 | 5143 |
| 568 | 20250328 | 090400 | 2875051400 | 174800 | 176400 | 176400 | 174000 | 6424 |
| 569 | 20250328 | 090300 | 1748691300 | 176400 | 177100 | 177200 | 176400 | 3214 |
| 570 | 20250328 | 090200 | 1180350800 | 177000 | 178100 | 178100 | 177000 | 2593 |
| 571 | 20250328 | 090100 | 720211000 | 178400 | 177800 | 178500 | 177800 | 799 |
| 572 | 20250328 | 090000 | 577864700 | 177900 | 177400 | 179000 | 177400 | 3248 |