35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 185400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 8490 |
| 3 | 20250328 | 185300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 4 | 20250328 | 185200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 5 | 20250328 | 185100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 6 | 20250328 | 185000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 7 | 20250328 | 184900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 8 | 20250328 | 184800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 9 | 20250328 | 184700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 10 | 20250328 | 184600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 11 | 20250328 | 184500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 12 | 20250328 | 184400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 13 | 20250328 | 184300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 14 | 20250328 | 184200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 15 | 20250328 | 184100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 16 | 20250328 | 184000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 17 | 20250328 | 183900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 18 | 20250328 | 183800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 19 | 20250328 | 183700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 20 | 20250328 | 183600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 21 | 20250328 | 183500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 22 | 20250328 | 183400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 23 | 20250328 | 183300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 24 | 20250328 | 183200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 25 | 20250328 | 183100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 26 | 20250328 | 183000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 27 | 20250328 | 182900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 28 | 20250328 | 182800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 29 | 20250328 | 182700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 30 | 20250328 | 182600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 31 | 20250328 | 182500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 32 | 20250328 | 182400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 8490 |
| 33 | 20250328 | 182300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 34 | 20250328 | 182200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 35 | 20250328 | 182100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 36 | 20250328 | 182000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 37 | 20250328 | 181900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 38 | 20250328 | 181800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 39 | 20250328 | 181700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 40 | 20250328 | 181600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 41 | 20250328 | 181500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 42 | 20250328 | 181400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 43 | 20250328 | 181300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 44 | 20250328 | 181200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 45 | 20250328 | 181100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 46 | 20250328 | 181000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 47 | 20250328 | 180900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 48 | 20250328 | 180800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 49 | 20250328 | 180700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 50 | 20250328 | 180600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 51 | 20250328 | 180500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 52 | 20250328 | 180400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 53 | 20250328 | 180300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 54 | 20250328 | 180200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 55 | 20250328 | 180100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 56 | 20250328 | 180000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 57 | 20250328 | 175900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 58 | 20250328 | 175800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 59 | 20250328 | 175700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 60 | 20250328 | 175600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 61 | 20250328 | 175500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 62 | 20250328 | 175400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 8490 |
| 63 | 20250328 | 175300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 64 | 20250328 | 175200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 65 | 20250328 | 175100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 66 | 20250328 | 175000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 67 | 20250328 | 174900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 68 | 20250328 | 174800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 69 | 20250328 | 174700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 70 | 20250328 | 174600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 71 | 20250328 | 174500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 72 | 20250328 | 174400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 73 | 20250328 | 174300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 74 | 20250328 | 174200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 75 | 20250328 | 174100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 76 | 20250328 | 174000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 77 | 20250328 | 173900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 78 | 20250328 | 173800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 79 | 20250328 | 173700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 80 | 20250328 | 173600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 81 | 20250328 | 173500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 82 | 20250328 | 173400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 83 | 20250328 | 173300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 84 | 20250328 | 173200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 85 | 20250328 | 173100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 86 | 20250328 | 173000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 87 | 20250328 | 172900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 88 | 20250328 | 172800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 89 | 20250328 | 172700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 90 | 20250328 | 172600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 91 | 20250328 | 172500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 92 | 20250328 | 172400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 8490 |
| 93 | 20250328 | 172300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 94 | 20250328 | 172200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 95 | 20250328 | 172100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 96 | 20250328 | 172000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 97 | 20250328 | 171900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 98 | 20250328 | 171800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 99 | 20250328 | 171700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 100 | 20250328 | 171600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 101 | 20250328 | 171500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 102 | 20250328 | 171400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 103 | 20250328 | 171300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 104 | 20250328 | 171200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 105 | 20250328 | 171100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 106 | 20250328 | 171000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 107 | 20250328 | 170900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 108 | 20250328 | 170800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 109 | 20250328 | 170700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 110 | 20250328 | 170600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 111 | 20250328 | 170500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 112 | 20250328 | 170400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 113 | 20250328 | 170300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 114 | 20250328 | 170200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 115 | 20250328 | 170100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 116 | 20250328 | 170000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 117 | 20250328 | 165900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 118 | 20250328 | 165800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 119 | 20250328 | 165700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 120 | 20250328 | 165600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 121 | 20250328 | 165500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 122 | 20250328 | 165400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 8490 |
| 123 | 20250328 | 165300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 124 | 20250328 | 165200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 125 | 20250328 | 165100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 126 | 20250328 | 165000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 127 | 20250328 | 164900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 128 | 20250328 | 164800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 129 | 20250328 | 164700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 130 | 20250328 | 164600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 131 | 20250328 | 164500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 132 | 20250328 | 164400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 133 | 20250328 | 164300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 134 | 20250328 | 164200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 135 | 20250328 | 164100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 136 | 20250328 | 164000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 137 | 20250328 | 163900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 138 | 20250328 | 163800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 139 | 20250328 | 163700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 140 | 20250328 | 163600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 141 | 20250328 | 163500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 142 | 20250328 | 163400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 143 | 20250328 | 163300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 144 | 20250328 | 163200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 145 | 20250328 | 163100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 146 | 20250328 | 163000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 147 | 20250328 | 162900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 148 | 20250328 | 162800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 149 | 20250328 | 162700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 150 | 20250328 | 162600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 151 | 20250328 | 162500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 152 | 20250328 | 162400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 8490 |
| 153 | 20250328 | 162300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 154 | 20250328 | 162200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 155 | 20250328 | 162100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 156 | 20250328 | 162000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 157 | 20250328 | 161900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 158 | 20250328 | 161800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 159 | 20250328 | 161700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 160 | 20250328 | 161600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 161 | 20250328 | 161500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 162 | 20250328 | 161400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 163 | 20250328 | 161300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 164 | 20250328 | 161200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 165 | 20250328 | 161100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 166 | 20250328 | 161000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 167 | 20250328 | 160900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 168 | 20250328 | 160800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 169 | 20250328 | 160700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 170 | 20250328 | 160600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 171 | 20250328 | 160500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 172 | 20250328 | 160400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 173 | 20250328 | 160300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 174 | 20250328 | 160200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 175 | 20250328 | 160100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 176 | 20250328 | 160000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 177 | 20250328 | 155900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 178 | 20250328 | 155800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 179 | 20250328 | 155700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 180 | 20250328 | 155600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 181 | 20250328 | 155500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 182 | 20250328 | 155400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 8490 |
| 183 | 20250328 | 155300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 184 | 20250328 | 155200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 185 | 20250328 | 155100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 186 | 20250328 | 155000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 187 | 20250328 | 154900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 188 | 20250328 | 154800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 189 | 20250328 | 154700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 190 | 20250328 | 154600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 191 | 20250328 | 154500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 192 | 20250328 | 154400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 193 | 20250328 | 154300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 194 | 20250328 | 154200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 195 | 20250328 | 154100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 196 | 20250328 | 154000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 197 | 20250328 | 153900 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 198 | 20250328 | 153800 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 199 | 20250328 | 153700 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 200 | 20250328 | 153600 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 201 | 20250328 | 153500 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 202 | 20250328 | 153400 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 203 | 20250328 | 153300 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 204 | 20250328 | 153200 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 205 | 20250328 | 153100 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 0 |
| 206 | 20250328 | 153000 | 53702505800 | 179500 | 179500 | 179500 | 179500 | 8490 |
| 207 | 20250328 | 152900 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 208 | 20250328 | 152800 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 209 | 20250328 | 152700 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 210 | 20250328 | 152600 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 211 | 20250328 | 152500 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 212 | 20250328 | 152400 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 213 | 20250328 | 152300 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 214 | 20250328 | 152200 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 215 | 20250328 | 152100 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 216 | 20250328 | 152000 | 52178550800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 217 | 20250328 | 151900 | 52178550800 | 179000 | 179100 | 179100 | 178900 | 547 |
| 218 | 20250328 | 151800 | 52080656000 | 179100 | 178900 | 179100 | 178800 | 770 |
| 219 | 20250328 | 151700 | 51942873000 | 179000 | 178900 | 179000 | 178800 | 421 |
| 220 | 20250328 | 151600 | 51867559050 | 178900 | 179000 | 179100 | 178900 | 400 |
| 221 | 20250328 | 151500 | 51795967650 | 179100 | 178900 | 179100 | 178800 | 1081 |
| 222 | 20250328 | 151400 | 51602581250 | 178800 | 178800 | 178900 | 178700 | 459 |
| 223 | 20250328 | 151300 | 51520516750 | 178900 | 178900 | 179000 | 178800 | 570 |
| 224 | 20250328 | 151200 | 51418557450 | 178800 | 178900 | 178900 | 178800 | 287 |
| 225 | 20250328 | 151100 | 51367228450 | 178900 | 178900 | 179000 | 178900 | 386 |
| 226 | 20250328 | 151000 | 51298168250 | 178900 | 179000 | 179100 | 178900 | 685 |
| 227 | 20250328 | 150900 | 51175551050 | 178900 | 178800 | 179000 | 178800 | 351 |
| 228 | 20250328 | 150800 | 51112754850 | 178800 | 178900 | 179000 | 178800 | 590 |
| 229 | 20250328 | 150700 | 51007209050 | 178900 | 179000 | 179000 | 178900 | 345 |
| 230 | 20250328 | 150600 | 50945473950 | 179000 | 179000 | 179100 | 179000 | 226 |
| 231 | 20250328 | 150500 | 50905016750 | 179000 | 179000 | 179100 | 178900 | 778 |
| 232 | 20250328 | 150400 | 50765771250 | 179000 | 178800 | 179000 | 178800 | 291 |
| 233 | 20250328 | 150300 | 50713723050 | 178800 | 178900 | 179000 | 178800 | 482 |
| 234 | 20250328 | 150200 | 50627495150 | 178800 | 178900 | 178900 | 178800 | 218 |
| 235 | 20250328 | 150100 | 50588507850 | 178900 | 178800 | 178900 | 178800 | 176 |
| 236 | 20250328 | 150000 | 50557029150 | 178800 | 178900 | 179100 | 178700 | 1148 |
| 237 | 20250328 | 145900 | 50351740650 | 178900 | 178900 | 179000 | 178800 | 368 |
| 238 | 20250328 | 145800 | 50285908250 | 178900 | 178800 | 179000 | 178800 | 700 |
| 239 | 20250328 | 145700 | 50160683150 | 178900 | 178800 | 178900 | 178800 | 193 |
| 240 | 20250328 | 145600 | 50126160450 | 178800 | 178900 | 179000 | 178800 | 364 |
| 241 | 20250328 | 145500 | 50061044250 | 178900 | 179000 | 179300 | 178900 | 189 |
| 242 | 20250328 | 145400 | 50027209750 | 179200 | 178800 | 179300 | 178800 | 694 |
| 243 | 20250328 | 145300 | 49902947350 | 178800 | 178800 | 179000 | 178800 | 553 |
| 244 | 20250328 | 145200 | 49804029050 | 178800 | 179000 | 179200 | 178800 | 540 |
| 245 | 20250328 | 145100 | 49707393050 | 179000 | 179000 | 179300 | 178900 | 930 |
| 246 | 20250328 | 145000 | 49540835650 | 179000 | 179100 | 179200 | 178900 | 1262 |
| 247 | 20250328 | 144900 | 49314846850 | 179100 | 179100 | 179300 | 179100 | 424 |
| 248 | 20250328 | 144800 | 49238889550 | 179100 | 179200 | 179300 | 179100 | 681 |
| 249 | 20250328 | 144700 | 49116847650 | 179200 | 179200 | 179300 | 179100 | 444 |
| 250 | 20250328 | 144600 | 49037264050 | 179200 | 179300 | 179500 | 179200 | 541 |
| 251 | 20250328 | 144500 | 48940261150 | 179300 | 179400 | 179500 | 179300 | 712 |
| 252 | 20250328 | 144400 | 48812542750 | 179400 | 179400 | 179600 | 179400 | 994 |
| 253 | 20250328 | 144300 | 48634134450 | 179400 | 179300 | 179500 | 179100 | 607 |
| 254 | 20250328 | 144200 | 48525267450 | 179300 | 179400 | 179400 | 179100 | 932 |
| 255 | 20250328 | 144100 | 48358151950 | 179200 | 179200 | 179400 | 179100 | 1292 |
| 256 | 20250328 | 144000 | 48126521850 | 179200 | 179100 | 179400 | 179100 | 588 |
| 257 | 20250328 | 143900 | 48021118050 | 179100 | 179100 | 179400 | 179100 | 453 |
| 258 | 20250328 | 143800 | 47939953850 | 179100 | 179400 | 179500 | 179100 | 752 |
| 259 | 20250328 | 143700 | 47805134950 | 179400 | 179000 | 179600 | 179000 | 1551 |
| 260 | 20250328 | 143600 | 47526960350 | 179000 | 178900 | 179200 | 178900 | 340 |
| 261 | 20250328 | 143500 | 47466110750 | 179200 | 178900 | 179300 | 178800 | 1232 |
| 262 | 20250328 | 143400 | 47245481850 | 178900 | 178600 | 179000 | 178600 | 605 |
| 263 | 20250328 | 143300 | 47137322650 | 178600 | 178600 | 178800 | 178600 | 310 |
| 264 | 20250328 | 143200 | 47081933750 | 178600 | 178800 | 178900 | 178600 | 326 |
| 265 | 20250328 | 143100 | 47023667650 | 178800 | 179000 | 179100 | 178600 | 697 |
| 266 | 20250328 | 143000 | 46899027950 | 179000 | 178700 | 179200 | 178700 | 769 |
| 267 | 20250328 | 142900 | 46761376750 | 178700 | 178700 | 179100 | 178700 | 414 |
| 268 | 20250328 | 142800 | 46687355050 | 178800 | 178800 | 179200 | 178700 | 1844 |
| 269 | 20250328 | 142700 | 46357348450 | 178800 | 178700 | 179000 | 178600 | 719 |
| 270 | 20250328 | 142600 | 46228777450 | 178700 | 178900 | 179000 | 178700 | 393 |
| 271 | 20250328 | 142500 | 46158494650 | 178900 | 178900 | 179100 | 178700 | 506 |
| 272 | 20250328 | 142400 | 46067969650 | 179000 | 179100 | 179300 | 178700 | 673 |
| 273 | 20250328 | 142300 | 45947439650 | 179100 | 178700 | 179300 | 178700 | 548 |
| 274 | 20250328 | 142200 | 45849344650 | 178700 | 178800 | 178800 | 178700 | 301 |
| 275 | 20250328 | 142100 | 45795535150 | 178900 | 179100 | 179100 | 178800 | 176 |
| 276 | 20250328 | 142000 | 45764048250 | 179100 | 178800 | 179200 | 178700 | 763 |
| 277 | 20250328 | 141900 | 45627457250 | 178800 | 178900 | 179000 | 178800 | 208 |
| 278 | 20250328 | 141800 | 45590248650 | 178900 | 179000 | 179200 | 178900 | 283 |
| 279 | 20250328 | 141700 | 45539600450 | 178900 | 178900 | 179300 | 178700 | 574 |
| 280 | 20250328 | 141600 | 45436842550 | 178900 | 179100 | 179200 | 178900 | 236 |
| 281 | 20250328 | 141500 | 45394590150 | 179100 | 179100 | 179500 | 178900 | 453 |
| 282 | 20250328 | 141400 | 45313455250 | 179100 | 179400 | 179400 | 179100 | 183 |
| 283 | 20250328 | 141300 | 45280637850 | 179500 | 179100 | 179700 | 178800 | 2679 |
| 284 | 20250328 | 141200 | 44800067950 | 179000 | 178900 | 179000 | 178800 | 259 |
| 285 | 20250328 | 141100 | 44753739650 | 178900 | 178800 | 179100 | 178700 | 716 |
| 286 | 20250328 | 141000 | 44625622450 | 178900 | 178800 | 178900 | 178700 | 433 |
| 287 | 20250328 | 140900 | 44548203850 | 178800 | 178900 | 179000 | 178800 | 180 |
| 288 | 20250328 | 140800 | 44516012550 | 178900 | 179000 | 179100 | 178800 | 300 |
| 289 | 20250328 | 140700 | 44462333550 | 179000 | 179200 | 179300 | 179000 | 345 |
| 290 | 20250328 | 140600 | 44400547450 | 179200 | 179400 | 179500 | 179200 | 384 |
| 291 | 20250328 | 140500 | 44331677250 | 179400 | 179300 | 179500 | 179300 | 302 |
| 292 | 20250328 | 140400 | 44277504950 | 179300 | 179300 | 179400 | 179200 | 252 |
| 293 | 20250328 | 140300 | 44232327950 | 179300 | 179300 | 179500 | 179200 | 469 |
| 294 | 20250328 | 140200 | 44148214850 | 179300 | 179400 | 179500 | 179300 | 451 |
| 295 | 20250328 | 140100 | 44067294050 | 179400 | 179300 | 179500 | 179000 | 712 |
| 296 | 20250328 | 140000 | 43939541750 | 179000 | 179300 | 179500 | 178800 | 1700 |
| 297 | 20250328 | 135900 | 43634755250 | 179300 | 178800 | 179300 | 178600 | 1919 |
| 298 | 20250328 | 135800 | 43291418750 | 178800 | 178800 | 179000 | 178800 | 366 |
| 299 | 20250328 | 135700 | 43225954450 | 178900 | 178800 | 179000 | 178800 | 346 |
| 300 | 20250328 | 135600 | 43164060650 | 178800 | 178900 | 179000 | 178700 | 585 |
| 301 | 20250328 | 135500 | 43059409050 | 178900 | 179000 | 179200 | 178700 | 461 |
| 302 | 20250328 | 135400 | 42976906950 | 179000 | 178800 | 179400 | 178700 | 1204 |
| 303 | 20250328 | 135300 | 42761363250 | 178800 | 178900 | 179100 | 178800 | 415 |
| 304 | 20250328 | 135200 | 42687115650 | 178900 | 179100 | 179100 | 178900 | 474 |
| 305 | 20250328 | 135100 | 42602270450 | 179000 | 179100 | 179300 | 179000 | 370 |
| 306 | 20250328 | 135000 | 42535984350 | 179100 | 179400 | 179500 | 179100 | 493 |
| 307 | 20250328 | 134900 | 42447584950 | 179400 | 179000 | 179500 | 179000 | 1322 |
| 308 | 20250328 | 134800 | 42210653350 | 179000 | 179200 | 179200 | 179000 | 721 |
| 309 | 20250328 | 134700 | 42081508150 | 179200 | 179500 | 179600 | 179200 | 432 |
| 310 | 20250328 | 134600 | 42004000650 | 179500 | 179600 | 179700 | 179500 | 480 |
| 311 | 20250328 | 134500 | 41917798350 | 179600 | 179500 | 179700 | 179400 | 694 |
| 312 | 20250328 | 134400 | 41793168550 | 179500 | 179300 | 179500 | 179300 | 793 |
| 313 | 20250328 | 134300 | 41650948350 | 179400 | 179200 | 179400 | 179200 | 420 |
| 314 | 20250328 | 134200 | 41575642150 | 179200 | 179300 | 179300 | 179200 | 251 |
| 315 | 20250328 | 134100 | 41530649550 | 179300 | 179300 | 179400 | 179100 | 427 |
| 316 | 20250328 | 134000 | 41454099550 | 179400 | 179200 | 179400 | 179100 | 348 |
| 317 | 20250328 | 133900 | 41391703850 | 179200 | 179600 | 179700 | 179200 | 808 |
| 318 | 20250328 | 133800 | 41246698150 | 179600 | 179500 | 179700 | 179300 | 381 |
| 319 | 20250328 | 133700 | 41178284850 | 179500 | 179500 | 179500 | 179300 | 382 |
| 320 | 20250328 | 133600 | 41109718150 | 179500 | 179600 | 179600 | 179400 | 663 |
| 321 | 20250328 | 133500 | 40990666250 | 179500 | 179400 | 179500 | 179100 | 490 |
| 322 | 20250328 | 133400 | 40902790650 | 179400 | 179100 | 179500 | 179100 | 377 |
| 323 | 20250328 | 133300 | 40835174850 | 179100 | 179300 | 179500 | 179100 | 583 |
| 324 | 20250328 | 133200 | 40730604750 | 179300 | 179200 | 179400 | 179200 | 381 |
| 325 | 20250328 | 133100 | 40662302350 | 179300 | 179400 | 179400 | 179200 | 617 |
| 326 | 20250328 | 133000 | 40551657050 | 179400 | 179400 | 179600 | 179400 | 422 |
| 327 | 20250328 | 132900 | 40475918450 | 179400 | 179600 | 179600 | 179400 | 412 |
| 328 | 20250328 | 132800 | 40401962350 | 179600 | 179300 | 179700 | 179300 | 469 |
| 329 | 20250328 | 132700 | 40317766850 | 179300 | 179500 | 179600 | 179300 | 408 |
| 330 | 20250328 | 132600 | 40244567850 | 179500 | 179600 | 179600 | 179400 | 676 |
| 331 | 20250328 | 132500 | 40123201800 | 179400 | 179500 | 179800 | 179300 | 966 |
| 332 | 20250328 | 132400 | 39949683300 | 179300 | 179000 | 179700 | 179000 | 1230 |
| 333 | 20250328 | 132300 | 39729105200 | 179000 | 179200 | 179200 | 179000 | 410 |
| 334 | 20250328 | 132200 | 39655669000 | 179200 | 179000 | 179300 | 178900 | 527 |
| 335 | 20250328 | 132100 | 39561275000 | 178900 | 178900 | 179200 | 178900 | 598 |
| 336 | 20250328 | 132000 | 39454234600 | 178900 | 178700 | 179300 | 178700 | 594 |
| 337 | 20250328 | 131900 | 39347928950 | 178700 | 178700 | 179300 | 178600 | 1005 |
| 338 | 20250328 | 131800 | 39168059850 | 178700 | 178700 | 178700 | 178500 | 342 |
| 339 | 20250328 | 131700 | 39106972250 | 178700 | 178800 | 178900 | 178600 | 597 |
| 340 | 20250328 | 131600 | 39000238450 | 178800 | 178500 | 178900 | 178400 | 844 |
| 341 | 20250328 | 131500 | 38849413650 | 178600 | 178300 | 178600 | 178300 | 1066 |
| 342 | 20250328 | 131400 | 38659225050 | 178300 | 178100 | 178400 | 178100 | 372 |
| 343 | 20250328 | 131300 | 38592916350 | 178100 | 178300 | 178400 | 178100 | 376 |
| 344 | 20250328 | 131200 | 38525907850 | 178300 | 178100 | 178400 | 178100 | 502 |
| 345 | 20250328 | 131100 | 38436442450 | 178100 | 178200 | 178200 | 177900 | 272 |
| 346 | 20250328 | 131000 | 38387990050 | 178200 | 177900 | 178300 | 177900 | 710 |
| 347 | 20250328 | 130900 | 38261513050 | 177900 | 177900 | 178000 | 177800 | 350 |
| 348 | 20250328 | 130800 | 38199228650 | 178000 | 177700 | 178100 | 177600 | 628 |
| 349 | 20250328 | 130700 | 38087472750 | 177900 | 177600 | 178000 | 177500 | 252 |
| 350 | 20250328 | 130600 | 38042690650 | 177500 | 177600 | 178000 | 177400 | 645 |
| 351 | 20250328 | 130500 | 37928106650 | 177600 | 177500 | 177800 | 177300 | 231 |
| 352 | 20250328 | 130400 | 37887093750 | 177600 | 177800 | 177900 | 177400 | 1245 |
| 353 | 20250328 | 130300 | 37665823450 | 177800 | 177900 | 177900 | 177800 | 145 |
| 354 | 20250328 | 130200 | 37640035850 | 177900 | 177900 | 178000 | 177900 | 178 |
| 355 | 20250328 | 130100 | 37608366550 | 177900 | 177900 | 178200 | 177800 | 442 |
| 356 | 20250328 | 130000 | 37529719650 | 177900 | 178200 | 178300 | 177900 | 182 |
| 357 | 20250328 | 125900 | 37497320350 | 178200 | 178300 | 178300 | 178000 | 320 |
| 358 | 20250328 | 125800 | 37440321150 | 178200 | 177900 | 178300 | 177900 | 351 |
| 359 | 20250328 | 125700 | 37377781950 | 177900 | 177800 | 178100 | 177800 | 450 |
| 360 | 20250328 | 125600 | 37297701650 | 177800 | 177700 | 177900 | 177700 | 376 |
| 361 | 20250328 | 125500 | 37230844250 | 177600 | 177600 | 177800 | 177500 | 208 |
| 362 | 20250328 | 125400 | 37193900550 | 177600 | 177600 | 177800 | 177500 | 295 |
| 363 | 20250328 | 125300 | 37141509550 | 177700 | 177300 | 177900 | 177300 | 1290 |
| 364 | 20250328 | 125200 | 36912344650 | 177300 | 177400 | 177700 | 177200 | 690 |
| 365 | 20250328 | 125100 | 36789918850 | 177600 | 177600 | 177800 | 177500 | 220 |
| 366 | 20250328 | 125000 | 36750848550 | 177100 | 177200 | 177800 | 177100 | 1128 |
| 367 | 20250328 | 124900 | 36550598250 | 177300 | 177100 | 177300 | 176900 | 475 |
| 368 | 20250328 | 124800 | 36466465050 | 177100 | 177000 | 177300 | 176900 | 520 |
| 369 | 20250328 | 124700 | 36374336850 | 177000 | 177000 | 177100 | 176800 | 188 |
| 370 | 20250328 | 124600 | 36341071250 | 177000 | 177000 | 177300 | 176800 | 168 |
| 371 | 20250328 | 124500 | 36311331450 | 177200 | 177100 | 177300 | 176900 | 389 |
| 372 | 20250328 | 124400 | 36242424150 | 177000 | 177100 | 177300 | 177000 | 275 |
| 373 | 20250328 | 124300 | 36193716750 | 177200 | 177000 | 177300 | 176700 | 394 |
| 374 | 20250328 | 124200 | 36123927250 | 177200 | 176600 | 177200 | 176600 | 462 |
| 375 | 20250328 | 124100 | 36042161250 | 177000 | 176900 | 177000 | 176600 | 312 |
| 376 | 20250328 | 124000 | 35986972050 | 176900 | 176700 | 177100 | 176600 | 236 |
| 377 | 20250328 | 123900 | 35945239950 | 176800 | 176800 | 177200 | 176700 | 173 |
| 378 | 20250328 | 123800 | 35914627250 | 176800 | 177000 | 177200 | 176800 | 207 |
| 379 | 20250328 | 123700 | 35877993650 | 177100 | 177000 | 177100 | 176900 | 507 |
| 380 | 20250328 | 123600 | 35788274350 | 177000 | 177200 | 177200 | 176900 | 253 |
| 381 | 20250328 | 123500 | 35743475150 | 177100 | 177000 | 177400 | 177000 | 147 |
| 382 | 20250328 | 123400 | 35717440150 | 177100 | 177100 | 177400 | 177000 | 300 |
| 383 | 20250328 | 123300 | 35664295250 | 177100 | 177200 | 177400 | 177000 | 244 |
| 384 | 20250328 | 123200 | 35621062350 | 177200 | 177300 | 177300 | 177200 | 159 |
| 385 | 20250328 | 123100 | 35592885050 | 177300 | 177000 | 177300 | 176900 | 314 |
| 386 | 20250328 | 123000 | 35537275750 | 177000 | 177000 | 177200 | 177000 | 269 |
| 387 | 20250328 | 122900 | 35489658450 | 177000 | 177200 | 177200 | 176900 | 403 |
| 388 | 20250328 | 122800 | 35418289950 | 177200 | 177400 | 177400 | 177200 | 131 |
| 389 | 20250328 | 122700 | 35395074250 | 177400 | 177100 | 177600 | 177100 | 355 |
| 390 | 20250328 | 122600 | 35332101850 | 177100 | 177600 | 177600 | 177100 | 240 |
| 391 | 20250328 | 122500 | 35289515050 | 177600 | 177500 | 177800 | 177500 | 352 |
| 392 | 20250328 | 122400 | 35226989750 | 177500 | 177500 | 177600 | 177400 | 243 |
| 393 | 20250328 | 122300 | 35183860450 | 177500 | 177500 | 177700 | 177500 | 292 |
| 394 | 20250328 | 122200 | 35132014550 | 177600 | 177500 | 177800 | 177300 | 579 |
| 395 | 20250328 | 122100 | 35029178950 | 177500 | 177100 | 177800 | 177000 | 657 |
| 396 | 20250328 | 122000 | 34912543350 | 177100 | 177500 | 177600 | 177100 | 252 |
| 397 | 20250328 | 121900 | 34867841550 | 177500 | 177800 | 177900 | 177500 | 414 |
| 398 | 20250328 | 121800 | 34794256550 | 177800 | 177700 | 177900 | 177500 | 366 |
| 399 | 20250328 | 121700 | 34729206250 | 177700 | 177400 | 177800 | 177400 | 597 |
| 400 | 20250328 | 121600 | 34623158950 | 177400 | 177000 | 177700 | 177000 | 1116 |
| 401 | 20250328 | 121500 | 34425145250 | 177000 | 177000 | 177100 | 176700 | 354 |
| 402 | 20250328 | 121400 | 34362489950 | 177000 | 176700 | 177000 | 176600 | 332 |
| 403 | 20250328 | 121300 | 34303776550 | 176900 | 176900 | 177000 | 176800 | 297 |
| 404 | 20250328 | 121200 | 34251236950 | 176900 | 177000 | 177000 | 176300 | 300 |
| 405 | 20250328 | 121100 | 34198208350 | 177000 | 176900 | 177400 | 176900 | 718 |
| 406 | 20250328 | 121000 | 34071008450 | 176900 | 176900 | 177000 | 176800 | 247 |
| 407 | 20250328 | 120900 | 34027315950 | 176800 | 176900 | 177000 | 176800 | 218 |
| 408 | 20250328 | 120800 | 33988765550 | 176800 | 176900 | 177000 | 176800 | 190 |
| 409 | 20250328 | 120700 | 33955168750 | 176900 | 176800 | 177000 | 176800 | 313 |
| 410 | 20250328 | 120600 | 33899797250 | 176800 | 177100 | 177200 | 176800 | 401 |
| 411 | 20250328 | 120500 | 33828811450 | 177200 | 176800 | 177200 | 176800 | 636 |
| 412 | 20250328 | 120400 | 33716262150 | 176800 | 176400 | 177000 | 176400 | 832 |
| 413 | 20250328 | 120300 | 33569223250 | 176400 | 176600 | 176600 | 176300 | 239 |
| 414 | 20250328 | 120200 | 33527060350 | 176600 | 176400 | 176700 | 176200 | 376 |
| 415 | 20250328 | 120100 | 33460688850 | 176300 | 176400 | 176500 | 176300 | 168 |
| 416 | 20250328 | 120000 | 33431065950 | 176300 | 176500 | 176600 | 176300 | 212 |
| 417 | 20250328 | 115900 | 33393669950 | 176500 | 176300 | 176600 | 176300 | 470 |
| 418 | 20250328 | 115800 | 33310739150 | 176300 | 176300 | 176400 | 176200 | 209 |
| 419 | 20250328 | 115700 | 33273894750 | 176300 | 176500 | 176500 | 176250 | 257 |
| 420 | 20250328 | 115600 | 33228559600 | 176500 | 176300 | 176500 | 176300 | 271 |
| 421 | 20250328 | 115500 | 33180769800 | 176300 | 176300 | 176500 | 176200 | 264 |
| 422 | 20250328 | 115400 | 33134222700 | 176200 | 176500 | 176700 | 176200 | 236 |
| 423 | 20250328 | 115300 | 33092596100 | 176500 | 176300 | 176700 | 176300 | 332 |
| 424 | 20250328 | 115200 | 33033971000 | 176300 | 176500 | 176500 | 176300 | 231 |
| 425 | 20250328 | 115100 | 32993222600 | 176500 | 176600 | 176800 | 176400 | 448 |
| 426 | 20250328 | 115000 | 32914114200 | 176600 | 176600 | 176700 | 176500 | 342 |
| 427 | 20250328 | 114900 | 32853727300 | 176600 | 176400 | 176600 | 176200 | 835 |
| 428 | 20250328 | 114800 | 32706430300 | 176400 | 176400 | 176500 | 176200 | 259 |
| 429 | 20250328 | 114700 | 32660756500 | 176400 | 176400 | 176500 | 176300 | 295 |
| 430 | 20250328 | 114600 | 32608732500 | 176300 | 176400 | 176600 | 176300 | 266 |
| 431 | 20250328 | 114500 | 32561806200 | 176300 | 176300 | 176500 | 176300 | 333 |
| 432 | 20250328 | 114400 | 32503081800 | 176400 | 176300 | 176400 | 176200 | 282 |
| 433 | 20250328 | 114300 | 32453361800 | 176300 | 176200 | 176500 | 176100 | 274 |
| 434 | 20250328 | 114200 | 32405065700 | 176200 | 176100 | 176500 | 175800 | 627 |
| 435 | 20250328 | 114100 | 32294637800 | 176100 | 176300 | 176400 | 175900 | 388 |
| 436 | 20250328 | 114000 | 32226293400 | 176300 | 176400 | 176500 | 176300 | 249 |
| 437 | 20250328 | 113900 | 32182368800 | 176400 | 176500 | 176700 | 176300 | 427 |
| 438 | 20250328 | 113800 | 32107011100 | 176500 | 176000 | 176600 | 175900 | 438 |
| 439 | 20250328 | 113700 | 32029793900 | 176000 | 176300 | 176500 | 176000 | 203 |
| 440 | 20250328 | 113600 | 31994025150 | 176300 | 176500 | 176600 | 176300 | 281 |
| 441 | 20250328 | 113500 | 31944455550 | 176400 | 176200 | 176500 | 175900 | 622 |
| 442 | 20250328 | 113400 | 31834810250 | 176000 | 176000 | 176400 | 176000 | 163 |
| 443 | 20250328 | 113300 | 31806079050 | 176200 | 176200 | 176300 | 176000 | 527 |
| 444 | 20250328 | 113200 | 31713204150 | 176300 | 175900 | 176300 | 175900 | 299 |
| 445 | 20250328 | 113100 | 31660524000 | 175900 | 176100 | 176400 | 175900 | 330 |
| 446 | 20250328 | 113000 | 31602388500 | 176100 | 176100 | 176200 | 175900 | 253 |
| 447 | 20250328 | 112900 | 31557842550 | 176100 | 176100 | 176200 | 176100 | 143 |
| 448 | 20250328 | 112800 | 31532656950 | 176100 | 175900 | 176200 | 175600 | 386 |
| 449 | 20250328 | 112700 | 31464752950 | 175900 | 175800 | 176100 | 175700 | 192 |
| 450 | 20250328 | 112600 | 31430981300 | 175600 | 175700 | 176100 | 175600 | 470 |
| 451 | 20250328 | 112500 | 31348323800 | 175700 | 175900 | 176000 | 175700 | 158 |
| 452 | 20250328 | 112400 | 31320532800 | 175900 | 175900 | 176200 | 175900 | 410 |
| 453 | 20250328 | 112300 | 31248356600 | 176100 | 176100 | 176200 | 175800 | 398 |
| 454 | 20250328 | 112200 | 31178271500 | 176000 | 176000 | 176300 | 175800 | 329 |
| 455 | 20250328 | 112100 | 31120372850 | 176000 | 176000 | 176300 | 175800 | 502 |
| 456 | 20250328 | 112000 | 31032027350 | 176000 | 175900 | 176200 | 175700 | 527 |
| 457 | 20250328 | 111900 | 30939327750 | 175900 | 175900 | 176000 | 175900 | 204 |
| 458 | 20250328 | 111800 | 30903439150 | 176000 | 176000 | 176000 | 175900 | 200 |
| 459 | 20250328 | 111700 | 30868244950 | 176000 | 176000 | 176100 | 175900 | 227 |
| 460 | 20250328 | 111600 | 30828293500 | 176100 | 175800 | 176500 | 175800 | 1157 |
| 461 | 20250328 | 111500 | 30624467000 | 175800 | 176000 | 176000 | 175800 | 229 |
| 462 | 20250328 | 111400 | 30584185000 | 175900 | 176000 | 176000 | 175700 | 299 |
| 463 | 20250328 | 111300 | 30531582600 | 176000 | 176200 | 176200 | 175700 | 424 |
| 464 | 20250328 | 111200 | 30456927600 | 176200 | 176000 | 176200 | 175800 | 732 |
| 465 | 20250328 | 111100 | 30328149150 | 176000 | 176100 | 176100 | 175800 | 366 |
| 466 | 20250328 | 111000 | 30263737050 | 176100 | 176000 | 176200 | 175100 | 1309 |
| 467 | 20250328 | 110900 | 30033682350 | 175900 | 175800 | 176100 | 175600 | 336 |
| 468 | 20250328 | 110800 | 29974599150 | 175700 | 175700 | 175900 | 175700 | 381 |
| 469 | 20250328 | 110700 | 29907619850 | 175800 | 176000 | 176100 | 175800 | 1212 |
| 470 | 20250328 | 110600 | 29694362450 | 176100 | 176100 | 176400 | 176000 | 455 |
| 471 | 20250328 | 110500 | 29614216750 | 176100 | 176200 | 176300 | 176100 | 158 |
| 472 | 20250328 | 110400 | 29586375250 | 176300 | 176200 | 176300 | 176200 | 192 |
| 473 | 20250328 | 110300 | 29552538450 | 176200 | 176300 | 176500 | 176100 | 1034 |
| 474 | 20250328 | 110200 | 29370235050 | 176350 | 176300 | 176400 | 176300 | 255 |
| 475 | 20250328 | 110100 | 29325275700 | 176300 | 176300 | 176500 | 176100 | 304 |
| 476 | 20250328 | 110000 | 29271661900 | 176300 | 176400 | 176400 | 176100 | 263 |
| 477 | 20250328 | 105900 | 29225307200 | 176200 | 176600 | 176700 | 176200 | 315 |
| 478 | 20250328 | 105800 | 29169718000 | 176600 | 176500 | 176600 | 176200 | 693 |
| 479 | 20250328 | 105700 | 29047376100 | 176300 | 176300 | 176500 | 176000 | 877 |
| 480 | 20250328 | 105600 | 28892821900 | 176300 | 176700 | 176700 | 176200 | 5680 |
| 481 | 20250328 | 105500 | 27891376500 | 176700 | 176500 | 176700 | 176500 | 470 |
| 482 | 20250328 | 105400 | 27808358300 | 176600 | 176500 | 176700 | 176500 | 353 |
| 483 | 20250328 | 105300 | 27746019000 | 176700 | 176400 | 176800 | 176400 | 258 |
| 484 | 20250328 | 105200 | 27700475750 | 176600 | 176700 | 176900 | 176400 | 540 |
| 485 | 20250328 | 105100 | 27605103950 | 176700 | 176200 | 176800 | 176200 | 650 |
| 486 | 20250328 | 105000 | 27490381250 | 176200 | 176200 | 176300 | 176100 | 267 |
| 487 | 20250328 | 104900 | 27443334150 | 176200 | 176300 | 176400 | 176100 | 247 |
| 488 | 20250328 | 104800 | 27399805750 | 176500 | 176100 | 176500 | 176100 | 867 |
| 489 | 20250328 | 104700 | 27246992800 | 176100 | 176100 | 176200 | 176100 | 131 |
| 490 | 20250328 | 104600 | 27223921750 | 176100 | 176100 | 176200 | 176100 | 271 |
| 491 | 20250328 | 104500 | 27176196000 | 176100 | 176200 | 176300 | 176100 | 300 |
| 492 | 20250328 | 104400 | 27123346800 | 176600 | 176100 | 176600 | 176000 | 1208 |
| 493 | 20250328 | 104300 | 26910454500 | 176100 | 176600 | 176600 | 176100 | 1044 |
| 494 | 20250328 | 104200 | 26726389550 | 176500 | 176700 | 176800 | 176500 | 440 |
| 495 | 20250328 | 104100 | 26648652450 | 176800 | 177000 | 177100 | 176700 | 899 |
| 496 | 20250328 | 104000 | 26489687850 | 177000 | 176900 | 177100 | 176900 | 277 |
| 497 | 20250328 | 103900 | 26440659650 | 177000 | 177100 | 177100 | 177000 | 372 |
| 498 | 20250328 | 103800 | 26374809750 | 177200 | 177200 | 177400 | 177100 | 288 |
| 499 | 20250328 | 103700 | 26323785000 | 177200 | 177200 | 177500 | 177000 | 828 |
| 500 | 20250328 | 103600 | 26177001000 | 177200 | 177100 | 177400 | 176800 | 366 |
| 501 | 20250328 | 103500 | 26112176100 | 177100 | 176800 | 177500 | 176700 | 990 |
| 502 | 20250328 | 103400 | 25936871000 | 176700 | 176600 | 177000 | 176500 | 587 |
| 503 | 20250328 | 103300 | 25833156600 | 176600 | 177000 | 177000 | 176600 | 534 |
| 504 | 20250328 | 103200 | 25738697150 | 177000 | 177300 | 177300 | 177000 | 342 |
| 505 | 20250328 | 103100 | 25678103650 | 177300 | 177200 | 177400 | 177200 | 301 |
| 506 | 20250328 | 103000 | 25624735750 | 177300 | 177400 | 177600 | 177200 | 481 |
| 507 | 20250328 | 102900 | 25539373400 | 177400 | 177400 | 177500 | 177300 | 245 |
| 508 | 20250328 | 102800 | 25495916400 | 177400 | 177100 | 177500 | 177100 | 1264 |
| 509 | 20250328 | 102700 | 25271864850 | 177100 | 177300 | 177400 | 177100 | 1319 |
| 510 | 20250328 | 102600 | 25038073150 | 177300 | 176500 | 177300 | 176500 | 3022 |
| 511 | 20250328 | 102500 | 24503276250 | 176500 | 176400 | 176500 | 176200 | 373 |
| 512 | 20250328 | 102400 | 24437459750 | 176400 | 176000 | 176500 | 175900 | 1285 |
| 513 | 20250328 | 102300 | 24210999450 | 176000 | 176200 | 176300 | 175900 | 821 |
| 514 | 20250328 | 102200 | 24066435350 | 176200 | 176400 | 176800 | 176200 | 621 |
| 515 | 20250328 | 102100 | 23956852750 | 176500 | 176600 | 176700 | 176100 | 6109 |
| 516 | 20250328 | 102000 | 22878123550 | 176600 | 176600 | 176700 | 176100 | 1588 |
| 517 | 20250328 | 101900 | 22597893550 | 176600 | 176800 | 176800 | 176600 | 568 |
| 518 | 20250328 | 101800 | 22497565550 | 176800 | 176800 | 176900 | 176700 | 575 |
| 519 | 20250328 | 101700 | 22395887200 | 176800 | 176700 | 176900 | 176600 | 707 |
| 520 | 20250328 | 101600 | 22270942000 | 176700 | 176700 | 176800 | 176500 | 385 |
| 521 | 20250328 | 101500 | 22202920400 | 176700 | 176550 | 176700 | 176500 | 521 |
| 522 | 20250328 | 101400 | 22110889650 | 176550 | 176500 | 176800 | 176100 | 815 |
| 523 | 20250328 | 101300 | 21966968300 | 176500 | 176200 | 176500 | 176100 | 1404 |
| 524 | 20250328 | 101200 | 21719468800 | 176100 | 175800 | 176100 | 175700 | 1043 |
| 525 | 20250328 | 101100 | 21535939100 | 175800 | 175800 | 175900 | 175600 | 602 |
| 526 | 20250328 | 101000 | 21430124450 | 175700 | 175600 | 175900 | 175300 | 1424 |
| 527 | 20250328 | 100900 | 21179943750 | 175500 | 175400 | 175600 | 175100 | 361 |
| 528 | 20250328 | 100800 | 21116593250 | 175400 | 175100 | 175600 | 174900 | 604 |
| 529 | 20250328 | 100700 | 21010665700 | 175100 | 175000 | 175200 | 175000 | 274 |
| 530 | 20250328 | 100600 | 20962694250 | 175000 | 175200 | 175300 | 174800 | 1071 |
| 531 | 20250328 | 100500 | 20775189550 | 175200 | 175300 | 175300 | 174900 | 337 |
| 532 | 20250328 | 100400 | 20716154400 | 175300 | 174900 | 175400 | 174800 | 983 |
| 533 | 20250328 | 100300 | 20544041100 | 174900 | 174900 | 174900 | 174750 | 530 |
| 534 | 20250328 | 100200 | 20451382150 | 174900 | 174800 | 175400 | 174800 | 1524 |
| 535 | 20250328 | 100100 | 20184566350 | 174800 | 174700 | 174800 | 174600 | 626 |
| 536 | 20250328 | 100000 | 20075179350 | 174700 | 174700 | 174800 | 174600 | 433 |
| 537 | 20250328 | 095900 | 19999539950 | 174700 | 174800 | 174900 | 174600 | 475 |
| 538 | 20250328 | 095800 | 19916551950 | 174900 | 174800 | 174900 | 174700 | 288 |
| 539 | 20250328 | 095700 | 19866226550 | 174600 | 174700 | 175000 | 174500 | 1239 |
| 540 | 20250328 | 095600 | 19649795050 | 174700 | 174700 | 174800 | 174600 | 751 |
| 541 | 20250328 | 095500 | 19518555950 | 174700 | 175000 | 175000 | 174600 | 737 |
| 542 | 20250328 | 095400 | 19389784450 | 174900 | 175000 | 175000 | 174900 | 563 |
| 543 | 20250328 | 095300 | 19291273750 | 175000 | 175400 | 175400 | 174900 | 676 |
| 544 | 20250328 | 095200 | 19172920600 | 175400 | 175300 | 175500 | 175000 | 731 |
| 545 | 20250328 | 095100 | 19044843500 | 175300 | 175400 | 175500 | 175000 | 679 |
| 546 | 20250328 | 095000 | 18925803100 | 175400 | 174850 | 175400 | 174800 | 1350 |
| 547 | 20250328 | 094900 | 18689587250 | 174800 | 175000 | 175100 | 174800 | 3198 |
| 548 | 20250328 | 094800 | 18130045400 | 175000 | 175100 | 175200 | 175000 | 1039 |
| 549 | 20250328 | 094700 | 17948122400 | 175100 | 175200 | 175200 | 175100 | 261 |
| 550 | 20250328 | 094600 | 17902412100 | 175100 | 175200 | 175300 | 175000 | 1216 |
| 551 | 20250328 | 094500 | 17689469550 | 175200 | 175400 | 175700 | 175200 | 700 |
| 552 | 20250328 | 094400 | 17566691250 | 175400 | 175200 | 175600 | 175150 | 1328 |
| 553 | 20250328 | 094300 | 17333804100 | 175200 | 175100 | 175200 | 175000 | 2026 |
| 554 | 20250328 | 094200 | 16979076650 | 175200 | 175300 | 175300 | 175100 | 742 |
| 555 | 20250328 | 094100 | 16849089750 | 175300 | 175200 | 175400 | 175200 | 663 |
| 556 | 20250328 | 094000 | 16732884950 | 175200 | 175300 | 175400 | 175200 | 614 |
| 557 | 20250328 | 093900 | 16625267150 | 175300 | 175200 | 175300 | 175100 | 861 |
| 558 | 20250328 | 093800 | 16474431750 | 175300 | 175400 | 175400 | 175100 | 921 |
| 559 | 20250328 | 093700 | 16313041200 | 175500 | 175800 | 176000 | 175100 | 5203 |
| 560 | 20250328 | 093600 | 15399652300 | 175900 | 175900 | 176000 | 175800 | 1263 |
| 561 | 20250328 | 093500 | 15177483400 | 175900 | 176000 | 176100 | 175700 | 1692 |
| 562 | 20250328 | 093400 | 14880018600 | 176000 | 176300 | 176300 | 175800 | 3882 |
| 563 | 20250328 | 093300 | 14196839050 | 176200 | 176400 | 176500 | 176200 | 710 |
| 564 | 20250328 | 093200 | 14071647250 | 176400 | 176300 | 176400 | 176200 | 678 |
| 565 | 20250328 | 093100 | 13952137450 | 176300 | 176400 | 176500 | 176200 | 723 |
| 566 | 20250328 | 093000 | 13824664550 | 176400 | 176600 | 176600 | 176300 | 652 |
| 567 | 20250328 | 092900 | 13709605650 | 176500 | 176600 | 176700 | 176200 | 923 |
| 568 | 20250328 | 092800 | 13546748100 | 176700 | 176700 | 176800 | 176600 | 547 |
| 569 | 20250328 | 092700 | 13450077050 | 176800 | 177600 | 177900 | 176700 | 2410 |
| 570 | 20250328 | 092600 | 13023265250 | 177600 | 178100 | 178200 | 177600 | 5355 |
| 571 | 20250328 | 092500 | 12071024150 | 178100 | 177700 | 178100 | 177600 | 792 |
| 572 | 20250328 | 092400 | 11930194450 | 177700 | 177900 | 177900 | 177600 | 896 |
| 573 | 20250328 | 092300 | 11770973500 | 177900 | 178400 | 178400 | 177700 | 931 |
| 574 | 20250328 | 092200 | 11605253000 | 178400 | 178300 | 178500 | 178100 | 1474 |
| 575 | 20250328 | 092100 | 11342442800 | 178400 | 177800 | 178400 | 177800 | 809 |
| 576 | 20250328 | 092000 | 11198347400 | 177800 | 177900 | 178400 | 177600 | 2136 |
| 577 | 20250328 | 091900 | 10818210100 | 177900 | 177100 | 178100 | 177000 | 2665 |
| 578 | 20250328 | 091800 | 10344821100 | 177100 | 177300 | 177600 | 177000 | 1486 |
| 579 | 20250328 | 091700 | 10081426950 | 177300 | 177400 | 177600 | 177200 | 2228 |
| 580 | 20250328 | 091600 | 9686241100 | 177400 | 177500 | 177500 | 177300 | 611 |
| 581 | 20250328 | 091500 | 9577838600 | 177500 | 177700 | 177800 | 177500 | 1511 |
| 582 | 20250328 | 091400 | 9309538600 | 177700 | 177700 | 177900 | 177100 | 2824 |
| 583 | 20250328 | 091300 | 8808098500 | 177600 | 177400 | 178200 | 176600 | 5655 |
| 584 | 20250328 | 091200 | 7805124100 | 177500 | 176800 | 177500 | 176600 | 3434 |
| 585 | 20250328 | 091100 | 7197337800 | 176800 | 176600 | 176900 | 176200 | 3559 |
| 586 | 20250328 | 091000 | 6568654850 | 176500 | 176000 | 176900 | 175700 | 4378 |
| 587 | 20250328 | 090900 | 5798210550 | 175900 | 176300 | 176400 | 175800 | 3424 |
| 588 | 20250328 | 090800 | 5195441550 | 176400 | 176400 | 176500 | 176200 | 1780 |
| 589 | 20250328 | 090700 | 4881533850 | 176500 | 176600 | 176700 | 176200 | 1926 |
| 590 | 20250328 | 090600 | 4541863400 | 176600 | 175600 | 176800 | 175600 | 2874 |
| 591 | 20250328 | 090500 | 4035421700 | 175600 | 176100 | 176300 | 175500 | 2594 |
| 592 | 20250328 | 090400 | 3578972900 | 176100 | 176900 | 176900 | 176100 | 4969 |
| 593 | 20250328 | 090300 | 2702333550 | 176700 | 177900 | 177900 | 176700 | 1891 |
| 594 | 20250328 | 090200 | 2367042350 | 177900 | 178300 | 178400 | 177600 | 1351 |
| 595 | 20250328 | 090100 | 2126460950 | 178300 | 179500 | 179700 | 178300 | 1472 |
| 596 | 20250328 | 090000 | 1863105050 | 179500 | 180000 | 180400 | 178500 | 10373 |