35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 185400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 13939 |
| 3 | 20250327 | 185300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 4 | 20250327 | 185200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 5 | 20250327 | 185100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 6 | 20250327 | 185000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 7 | 20250327 | 184900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 8 | 20250327 | 184800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 9 | 20250327 | 184700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 10 | 20250327 | 184600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 11 | 20250327 | 184500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 12 | 20250327 | 184400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 13 | 20250327 | 184300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 14 | 20250327 | 184200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 15 | 20250327 | 184100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 16 | 20250327 | 184000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 17 | 20250327 | 183900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 18 | 20250327 | 183800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 19 | 20250327 | 183700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 20 | 20250327 | 183600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 21 | 20250327 | 183500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 22 | 20250327 | 183400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 23 | 20250327 | 183300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 24 | 20250327 | 183200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 25 | 20250327 | 183100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 26 | 20250327 | 183000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 27 | 20250327 | 182900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 28 | 20250327 | 182800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 29 | 20250327 | 182700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 30 | 20250327 | 182600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 31 | 20250327 | 182500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 32 | 20250327 | 182400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 13939 |
| 33 | 20250327 | 182300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 34 | 20250327 | 182200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 35 | 20250327 | 182100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 36 | 20250327 | 182000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 37 | 20250327 | 181900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 38 | 20250327 | 181800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 39 | 20250327 | 181700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 40 | 20250327 | 181600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 41 | 20250327 | 181500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 42 | 20250327 | 181400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 43 | 20250327 | 181300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 44 | 20250327 | 181200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 45 | 20250327 | 181100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 46 | 20250327 | 181000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 47 | 20250327 | 180900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 48 | 20250327 | 180800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 49 | 20250327 | 180700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 50 | 20250327 | 180600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 51 | 20250327 | 180500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 52 | 20250327 | 180400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 53 | 20250327 | 180300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 54 | 20250327 | 180200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 55 | 20250327 | 180100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 56 | 20250327 | 180000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 57 | 20250327 | 175900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 58 | 20250327 | 175800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 59 | 20250327 | 175700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 60 | 20250327 | 175600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 61 | 20250327 | 175500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 62 | 20250327 | 175400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 13939 |
| 63 | 20250327 | 175300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 64 | 20250327 | 175200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 65 | 20250327 | 175100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 66 | 20250327 | 175000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 67 | 20250327 | 174900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 68 | 20250327 | 174800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 69 | 20250327 | 174700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 70 | 20250327 | 174600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 71 | 20250327 | 174500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 72 | 20250327 | 174400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 73 | 20250327 | 174300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 74 | 20250327 | 174200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 75 | 20250327 | 174100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 76 | 20250327 | 174000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 77 | 20250327 | 173900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 78 | 20250327 | 173800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 79 | 20250327 | 173700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 80 | 20250327 | 173600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 81 | 20250327 | 173500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 82 | 20250327 | 173400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 83 | 20250327 | 173300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 84 | 20250327 | 173200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 85 | 20250327 | 173100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 86 | 20250327 | 173000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 87 | 20250327 | 172900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 88 | 20250327 | 172800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 89 | 20250327 | 172700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 90 | 20250327 | 172600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 91 | 20250327 | 172500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 92 | 20250327 | 172400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 13939 |
| 93 | 20250327 | 172300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 94 | 20250327 | 172200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 95 | 20250327 | 172100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 96 | 20250327 | 172000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 97 | 20250327 | 171900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 98 | 20250327 | 171800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 99 | 20250327 | 171700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 100 | 20250327 | 171600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 101 | 20250327 | 171500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 102 | 20250327 | 171400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 103 | 20250327 | 171300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 104 | 20250327 | 171200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 105 | 20250327 | 171100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 106 | 20250327 | 171000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 107 | 20250327 | 170900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 108 | 20250327 | 170800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 109 | 20250327 | 170700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 110 | 20250327 | 170600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 111 | 20250327 | 170500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 112 | 20250327 | 170400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 113 | 20250327 | 170300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 114 | 20250327 | 170200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 115 | 20250327 | 170100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 116 | 20250327 | 170000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 117 | 20250327 | 165900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 118 | 20250327 | 165800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 119 | 20250327 | 165700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 120 | 20250327 | 165600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 121 | 20250327 | 165500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 122 | 20250327 | 165400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 13939 |
| 123 | 20250327 | 165300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 124 | 20250327 | 165200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 125 | 20250327 | 165100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 126 | 20250327 | 165000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 127 | 20250327 | 164900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 128 | 20250327 | 164800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 129 | 20250327 | 164700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 130 | 20250327 | 164600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 131 | 20250327 | 164500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 132 | 20250327 | 164400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 133 | 20250327 | 164300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 134 | 20250327 | 164200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 135 | 20250327 | 164100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 136 | 20250327 | 164000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 137 | 20250327 | 163900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 138 | 20250327 | 163800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 139 | 20250327 | 163700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 140 | 20250327 | 163600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 141 | 20250327 | 163500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 142 | 20250327 | 163400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 143 | 20250327 | 163300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 144 | 20250327 | 163200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 145 | 20250327 | 163100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 146 | 20250327 | 163000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 147 | 20250327 | 162900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 148 | 20250327 | 162800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 149 | 20250327 | 162700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 150 | 20250327 | 162600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 151 | 20250327 | 162500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 152 | 20250327 | 162400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 13939 |
| 153 | 20250327 | 162300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 154 | 20250327 | 162200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 155 | 20250327 | 162100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 156 | 20250327 | 162000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 157 | 20250327 | 161900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 158 | 20250327 | 161800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 159 | 20250327 | 161700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 160 | 20250327 | 161600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 161 | 20250327 | 161500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 162 | 20250327 | 161400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 163 | 20250327 | 161300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 164 | 20250327 | 161200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 165 | 20250327 | 161100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 166 | 20250327 | 161000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 167 | 20250327 | 160900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 168 | 20250327 | 160800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 169 | 20250327 | 160700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 170 | 20250327 | 160600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 171 | 20250327 | 160500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 172 | 20250327 | 160400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 173 | 20250327 | 160300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 174 | 20250327 | 160200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 175 | 20250327 | 160100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 176 | 20250327 | 160000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 177 | 20250327 | 155900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 178 | 20250327 | 155800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 179 | 20250327 | 155700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 180 | 20250327 | 155600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 181 | 20250327 | 155500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 182 | 20250327 | 155400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 13939 |
| 183 | 20250327 | 155300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 184 | 20250327 | 155200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 185 | 20250327 | 155100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 186 | 20250327 | 155000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 187 | 20250327 | 154900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 188 | 20250327 | 154800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 189 | 20250327 | 154700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 190 | 20250327 | 154600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 191 | 20250327 | 154500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 192 | 20250327 | 154400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 193 | 20250327 | 154300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 194 | 20250327 | 154200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 195 | 20250327 | 154100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 196 | 20250327 | 154000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 197 | 20250327 | 153900 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 198 | 20250327 | 153800 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 199 | 20250327 | 153700 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 200 | 20250327 | 153600 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 201 | 20250327 | 153500 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 202 | 20250327 | 153400 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 203 | 20250327 | 153300 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 204 | 20250327 | 153200 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 205 | 20250327 | 153100 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 0 |
| 206 | 20250327 | 153000 | 76773165350 | 180600 | 180600 | 180600 | 180600 | 13939 |
| 207 | 20250327 | 152900 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 208 | 20250327 | 152800 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 209 | 20250327 | 152700 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 210 | 20250327 | 152600 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 211 | 20250327 | 152500 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 212 | 20250327 | 152400 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 213 | 20250327 | 152300 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 214 | 20250327 | 152200 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 215 | 20250327 | 152100 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 216 | 20250327 | 152000 | 74255781950 | 180800 | 180800 | 180800 | 180800 | 0 |
| 217 | 20250327 | 151900 | 74255781950 | 180800 | 180500 | 180800 | 180200 | 1939 |
| 218 | 20250327 | 151800 | 73905640050 | 180500 | 180300 | 180700 | 180300 | 2028 |
| 219 | 20250327 | 151700 | 73539534950 | 180300 | 180350 | 180500 | 180200 | 890 |
| 220 | 20250327 | 151600 | 73379014550 | 180400 | 180400 | 180500 | 180300 | 810 |
| 221 | 20250327 | 151500 | 73232900450 | 180500 | 180000 | 180700 | 179900 | 3443 |
| 222 | 20250327 | 151400 | 72612006950 | 180100 | 180100 | 180200 | 180000 | 1922 |
| 223 | 20250327 | 151300 | 72265928950 | 180100 | 180100 | 180200 | 180000 | 2338 |
| 224 | 20250327 | 151200 | 71844939650 | 180000 | 180000 | 180200 | 180000 | 1368 |
| 225 | 20250327 | 151100 | 71598615250 | 180000 | 180000 | 180100 | 180000 | 1125 |
| 226 | 20250327 | 151000 | 71396070750 | 180100 | 179900 | 180200 | 179900 | 2065 |
| 227 | 20250327 | 150900 | 71024260650 | 179900 | 180000 | 180100 | 179900 | 1406 |
| 228 | 20250327 | 150800 | 70771246050 | 180000 | 179900 | 180100 | 179900 | 1796 |
| 229 | 20250327 | 150700 | 70448012350 | 180000 | 180100 | 180200 | 179900 | 4922 |
| 230 | 20250327 | 150600 | 69561810650 | 180100 | 180100 | 180200 | 179800 | 4763 |
| 231 | 20250327 | 150500 | 68704444250 | 180100 | 180200 | 180300 | 180000 | 1657 |
| 232 | 20250327 | 150400 | 68405985650 | 180200 | 180200 | 180300 | 180100 | 1433 |
| 233 | 20250327 | 150300 | 68147798000 | 180200 | 180300 | 180400 | 180200 | 1600 |
| 234 | 20250327 | 150200 | 67859338000 | 180300 | 180300 | 180400 | 180200 | 1550 |
| 235 | 20250327 | 150100 | 67579871350 | 180350 | 180400 | 180500 | 180300 | 888 |
| 236 | 20250327 | 150000 | 67419745900 | 180300 | 180300 | 180450 | 180100 | 961 |
| 237 | 20250327 | 145900 | 67246451300 | 180300 | 180300 | 180400 | 180100 | 1524 |
| 238 | 20250327 | 145800 | 66971773200 | 180300 | 180300 | 180500 | 180300 | 840 |
| 239 | 20250327 | 145700 | 66820281800 | 180400 | 180400 | 180700 | 180300 | 3740 |
| 240 | 20250327 | 145600 | 66145487700 | 180400 | 180400 | 180500 | 180200 | 878 |
| 241 | 20250327 | 145500 | 65987178300 | 180300 | 180300 | 180400 | 180200 | 1268 |
| 242 | 20250327 | 145400 | 65758601000 | 180300 | 180300 | 180450 | 180300 | 695 |
| 243 | 20250327 | 145300 | 65633251550 | 180300 | 180400 | 180500 | 180300 | 1734 |
| 244 | 20250327 | 145200 | 65320461100 | 180500 | 180500 | 180600 | 180400 | 564 |
| 245 | 20250327 | 145100 | 65218670500 | 180500 | 180500 | 180600 | 180400 | 1398 |
| 246 | 20250327 | 145000 | 64966352400 | 180500 | 180600 | 180700 | 180500 | 844 |
| 247 | 20250327 | 144900 | 64813956250 | 180600 | 180600 | 180700 | 180600 | 625 |
| 248 | 20250327 | 144800 | 64701071050 | 180600 | 180850 | 180900 | 180600 | 2747 |
| 249 | 20250327 | 144700 | 64204597550 | 180850 | 180900 | 181000 | 180700 | 2765 |
| 250 | 20250327 | 144600 | 63704638800 | 180900 | 180900 | 181000 | 180700 | 3964 |
| 251 | 20250327 | 144500 | 62987762750 | 180800 | 181000 | 181200 | 180800 | 1955 |
| 252 | 20250327 | 144400 | 62633986450 | 181000 | 180900 | 181200 | 180900 | 1266 |
| 253 | 20250327 | 144300 | 62404785500 | 181000 | 181000 | 181050 | 180850 | 988 |
| 254 | 20250327 | 144200 | 62226019400 | 181100 | 181100 | 181200 | 181000 | 542 |
| 255 | 20250327 | 144100 | 62127884200 | 181100 | 181000 | 181200 | 181000 | 669 |
| 256 | 20250327 | 144000 | 62006755350 | 181000 | 181100 | 181100 | 181000 | 812 |
| 257 | 20250327 | 143900 | 61859750450 | 181000 | 181100 | 181300 | 181000 | 836 |
| 258 | 20250327 | 143800 | 61708366650 | 181200 | 181000 | 181200 | 181000 | 1513 |
| 259 | 20250327 | 143700 | 61434383600 | 181000 | 180900 | 181100 | 180900 | 878 |
| 260 | 20250327 | 143600 | 61275475200 | 180900 | 181200 | 181200 | 180900 | 1159 |
| 261 | 20250327 | 143500 | 61065734550 | 181200 | 181200 | 181300 | 180900 | 894 |
| 262 | 20250327 | 143400 | 60903866450 | 181200 | 181200 | 181300 | 181000 | 675 |
| 263 | 20250327 | 143300 | 60781585450 | 181200 | 180900 | 181300 | 180900 | 1125 |
| 264 | 20250327 | 143200 | 60577915900 | 180900 | 181100 | 181200 | 180900 | 934 |
| 265 | 20250327 | 143100 | 60408862300 | 181100 | 181000 | 181100 | 180900 | 1659 |
| 266 | 20250327 | 143000 | 60108594000 | 181000 | 181000 | 181200 | 180900 | 1357 |
| 267 | 20250327 | 142900 | 59862934500 | 181000 | 180900 | 181200 | 180900 | 1579 |
| 268 | 20250327 | 142800 | 59577164500 | 180900 | 181000 | 181100 | 180900 | 1382 |
| 269 | 20250327 | 142700 | 59327039500 | 181000 | 181100 | 181300 | 181000 | 1385 |
| 270 | 20250327 | 142600 | 59076191850 | 181200 | 181200 | 181300 | 181000 | 1578 |
| 271 | 20250327 | 142500 | 58790349400 | 181200 | 181300 | 181400 | 181200 | 948 |
| 272 | 20250327 | 142400 | 58618544850 | 181300 | 181300 | 181500 | 181200 | 1549 |
| 273 | 20250327 | 142300 | 58337660050 | 181300 | 181400 | 181500 | 181300 | 1061 |
| 274 | 20250327 | 142200 | 58145257100 | 181500 | 181600 | 181700 | 181400 | 1281 |
| 275 | 20250327 | 142100 | 57912779400 | 181600 | 181700 | 181800 | 181600 | 923 |
| 276 | 20250327 | 142000 | 57745080200 | 181700 | 181700 | 181900 | 181600 | 757 |
| 277 | 20250327 | 141900 | 57607533850 | 181700 | 181550 | 182000 | 181500 | 985 |
| 278 | 20250327 | 141800 | 57428622150 | 181500 | 181400 | 181600 | 181400 | 1189 |
| 279 | 20250327 | 141700 | 57212880650 | 181500 | 181500 | 181600 | 181400 | 1656 |
| 280 | 20250327 | 141600 | 56912332650 | 181600 | 181500 | 181600 | 181300 | 2530 |
| 281 | 20250327 | 141500 | 56453315800 | 181600 | 181600 | 181700 | 181500 | 1309 |
| 282 | 20250327 | 141400 | 56215651750 | 181600 | 181700 | 181800 | 181500 | 879 |
| 283 | 20250327 | 141300 | 56056020050 | 181700 | 181600 | 181800 | 181600 | 692 |
| 284 | 20250327 | 141200 | 55930321550 | 181700 | 181600 | 181800 | 181500 | 1684 |
| 285 | 20250327 | 141100 | 55624553500 | 181700 | 181900 | 182000 | 181600 | 1144 |
| 286 | 20250327 | 141000 | 55416661550 | 181900 | 182000 | 182100 | 181900 | 1229 |
| 287 | 20250327 | 140900 | 55193032850 | 182000 | 181900 | 182100 | 181900 | 695 |
| 288 | 20250327 | 140800 | 55066546250 | 181950 | 181900 | 182000 | 181900 | 489 |
| 289 | 20250327 | 140700 | 54977594950 | 182000 | 182100 | 182100 | 182000 | 747 |
| 290 | 20250327 | 140600 | 54841634150 | 182000 | 182000 | 182100 | 182000 | 620 |
| 291 | 20250327 | 140500 | 54728768600 | 182000 | 182000 | 182100 | 182000 | 702 |
| 292 | 20250327 | 140400 | 54600980350 | 182000 | 182050 | 182200 | 182000 | 447 |
| 293 | 20250327 | 140300 | 54519601250 | 182000 | 182000 | 182200 | 182000 | 1096 |
| 294 | 20250327 | 140200 | 54320054850 | 182100 | 182200 | 182200 | 182000 | 679 |
| 295 | 20250327 | 140100 | 54196413350 | 182000 | 182100 | 182200 | 182000 | 1709 |
| 296 | 20250327 | 140000 | 53885232600 | 182100 | 182200 | 182200 | 182100 | 649 |
| 297 | 20250327 | 135900 | 53767041900 | 182200 | 182200 | 182300 | 182100 | 1302 |
| 298 | 20250327 | 135800 | 53529847200 | 182200 | 182200 | 182300 | 182200 | 332 |
| 299 | 20250327 | 135700 | 53469353350 | 182250 | 182600 | 182600 | 182200 | 629 |
| 300 | 20250327 | 135600 | 53354655500 | 182500 | 182300 | 182500 | 182300 | 886 |
| 301 | 20250327 | 135500 | 53193046650 | 182300 | 182450 | 182450 | 182300 | 873 |
| 302 | 20250327 | 135400 | 53033879100 | 182450 | 182800 | 182800 | 182400 | 455 |
| 303 | 20250327 | 135300 | 52950824800 | 182800 | 182300 | 182800 | 182300 | 1737 |
| 304 | 20250327 | 135200 | 52633821000 | 182400 | 182400 | 182500 | 182300 | 315 |
| 305 | 20250327 | 135100 | 52576375100 | 182400 | 182300 | 182450 | 182300 | 776 |
| 306 | 20250327 | 135000 | 52434879550 | 182300 | 182300 | 182400 | 182300 | 1028 |
| 307 | 20250327 | 134900 | 52247461150 | 182300 | 182400 | 182400 | 182300 | 1194 |
| 308 | 20250327 | 134800 | 52029751800 | 182300 | 182400 | 182500 | 182300 | 832 |
| 309 | 20250327 | 134700 | 51878055700 | 182400 | 182450 | 182500 | 182400 | 678 |
| 310 | 20250327 | 134600 | 51754365700 | 182500 | 182500 | 182500 | 182400 | 881 |
| 311 | 20250327 | 134500 | 51593657800 | 182400 | 182500 | 182600 | 182400 | 603 |
| 312 | 20250327 | 134400 | 51483604200 | 182600 | 182700 | 182800 | 182400 | 1984 |
| 313 | 20250327 | 134300 | 51121409750 | 182600 | 182900 | 182900 | 182600 | 707 |
| 314 | 20250327 | 134200 | 50992206100 | 182800 | 182950 | 183000 | 182800 | 460 |
| 315 | 20250327 | 134100 | 50908071050 | 182900 | 183050 | 183050 | 182800 | 663 |
| 316 | 20250327 | 134000 | 50786795350 | 183000 | 183000 | 183100 | 183000 | 135 |
| 317 | 20250327 | 133900 | 50762086850 | 183100 | 183400 | 183400 | 183000 | 174 |
| 318 | 20250327 | 133800 | 50730215850 | 183300 | 183350 | 183500 | 183300 | 852 |
| 319 | 20250327 | 133700 | 50573959850 | 183400 | 183400 | 183400 | 183000 | 523 |
| 320 | 20250327 | 133600 | 50478107750 | 183500 | 183700 | 183700 | 183200 | 1393 |
| 321 | 20250327 | 133500 | 50222662500 | 183400 | 183200 | 183800 | 183100 | 1504 |
| 322 | 20250327 | 133400 | 49946723700 | 183200 | 182800 | 183200 | 182700 | 1069 |
| 323 | 20250327 | 133300 | 49751116700 | 182900 | 182700 | 182900 | 182700 | 236 |
| 324 | 20250327 | 133200 | 49707978600 | 182700 | 183000 | 183000 | 182700 | 316 |
| 325 | 20250327 | 133100 | 49650194300 | 182900 | 182900 | 183100 | 182800 | 278 |
| 326 | 20250327 | 133000 | 49599341800 | 182900 | 183000 | 183100 | 182800 | 375 |
| 327 | 20250327 | 132900 | 49530736700 | 183000 | 183000 | 183300 | 182900 | 709 |
| 328 | 20250327 | 132800 | 49400917350 | 182900 | 183100 | 183200 | 182700 | 397 |
| 329 | 20250327 | 132700 | 49328274800 | 183100 | 183000 | 183100 | 182850 | 1001 |
| 330 | 20250327 | 132600 | 49145072900 | 183000 | 182600 | 183100 | 182550 | 1259 |
| 331 | 20250327 | 132500 | 48914986450 | 182600 | 182600 | 182700 | 182500 | 298 |
| 332 | 20250327 | 132400 | 48860580550 | 182600 | 182700 | 182700 | 182600 | 304 |
| 333 | 20250327 | 132300 | 48805063650 | 182700 | 182600 | 182850 | 182500 | 763 |
| 334 | 20250327 | 132200 | 48665712750 | 182500 | 182600 | 182600 | 182500 | 324 |
| 335 | 20250327 | 132100 | 48606573950 | 182500 | 182600 | 182700 | 182500 | 331 |
| 336 | 20250327 | 132000 | 48546147300 | 182500 | 182700 | 182700 | 182500 | 465 |
| 337 | 20250327 | 131900 | 48461246300 | 182600 | 182700 | 182700 | 182600 | 239 |
| 338 | 20250327 | 131800 | 48417598000 | 182700 | 182600 | 182700 | 182500 | 494 |
| 339 | 20250327 | 131700 | 48327381400 | 182700 | 182650 | 182700 | 182600 | 669 |
| 340 | 20250327 | 131600 | 48205197550 | 182600 | 182600 | 182700 | 182600 | 295 |
| 341 | 20250327 | 131500 | 48151328250 | 182650 | 182700 | 182800 | 182600 | 364 |
| 342 | 20250327 | 131400 | 48084842450 | 182700 | 182800 | 182900 | 182700 | 116 |
| 343 | 20250327 | 131300 | 48063640650 | 182900 | 182800 | 182900 | 182800 | 263 |
| 344 | 20250327 | 131200 | 48015557800 | 182850 | 182900 | 182950 | 182800 | 324 |
| 345 | 20250327 | 131100 | 47956307350 | 183000 | 182900 | 183050 | 182800 | 1067 |
| 346 | 20250327 | 131000 | 47761066950 | 182800 | 182900 | 182900 | 182800 | 134 |
| 347 | 20250327 | 130900 | 47736568250 | 182900 | 183000 | 183000 | 182800 | 491 |
| 348 | 20250327 | 130800 | 47646775850 | 182900 | 183000 | 183100 | 182800 | 990 |
| 349 | 20250327 | 130700 | 47465653100 | 183000 | 182750 | 183100 | 182600 | 1285 |
| 350 | 20250327 | 130600 | 47230709800 | 182700 | 182550 | 182800 | 182500 | 574 |
| 351 | 20250327 | 130500 | 47125851850 | 182550 | 182800 | 182800 | 182500 | 199 |
| 352 | 20250327 | 130400 | 47089531850 | 182500 | 182600 | 182600 | 182400 | 1562 |
| 353 | 20250327 | 130300 | 46804443550 | 182500 | 182500 | 182600 | 182500 | 823 |
| 354 | 20250327 | 130200 | 46654208550 | 182500 | 182600 | 182700 | 182500 | 1575 |
| 355 | 20250327 | 130100 | 46366747850 | 182800 | 182600 | 182800 | 182600 | 397 |
| 356 | 20250327 | 130000 | 46294245450 | 182600 | 182700 | 182800 | 182600 | 350 |
| 357 | 20250327 | 125900 | 46230329050 | 182700 | 182800 | 182800 | 182600 | 214 |
| 358 | 20250327 | 125800 | 46191231850 | 182900 | 182700 | 182900 | 182700 | 251 |
| 359 | 20250327 | 125700 | 46145361950 | 182800 | 182900 | 183000 | 182800 | 426 |
| 360 | 20250327 | 125600 | 46067455300 | 182800 | 182800 | 182900 | 182500 | 814 |
| 361 | 20250327 | 125500 | 45918738000 | 182850 | 183000 | 183050 | 182800 | 330 |
| 362 | 20250327 | 125400 | 45858365350 | 183000 | 183100 | 183100 | 182900 | 195 |
| 363 | 20250327 | 125300 | 45822677950 | 183000 | 183150 | 183200 | 182900 | 272 |
| 364 | 20250327 | 125200 | 45772885950 | 183100 | 182500 | 183100 | 182500 | 1361 |
| 365 | 20250327 | 125100 | 45524075000 | 182500 | 182600 | 182700 | 182500 | 298 |
| 366 | 20250327 | 125000 | 45469665150 | 182700 | 182800 | 182800 | 182600 | 526 |
| 367 | 20250327 | 124900 | 45373569450 | 182800 | 182600 | 183000 | 182500 | 931 |
| 368 | 20250327 | 124800 | 45203430750 | 182600 | 183050 | 183050 | 182600 | 1653 |
| 369 | 20250327 | 124700 | 44901399200 | 183050 | 183000 | 183100 | 182800 | 296 |
| 370 | 20250327 | 124600 | 44847238400 | 183000 | 182800 | 183100 | 182800 | 288 |
| 371 | 20250327 | 124500 | 44794573750 | 182900 | 183000 | 183100 | 182800 | 222 |
| 372 | 20250327 | 124400 | 44753966650 | 183000 | 182900 | 183100 | 182800 | 339 |
| 373 | 20250327 | 124300 | 44691961250 | 183100 | 183100 | 183100 | 182900 | 307 |
| 374 | 20250327 | 124200 | 44635783850 | 183000 | 183100 | 183200 | 183000 | 237 |
| 375 | 20250327 | 124100 | 44592406250 | 183100 | 182800 | 183100 | 182800 | 671 |
| 376 | 20250327 | 124000 | 44469645900 | 182800 | 182900 | 182900 | 182800 | 474 |
| 377 | 20250327 | 123900 | 44382995350 | 182900 | 183000 | 183000 | 182800 | 271 |
| 378 | 20250327 | 123800 | 44333450450 | 182950 | 183000 | 183100 | 182800 | 320 |
| 379 | 20250327 | 123700 | 44274926550 | 182900 | 182800 | 183000 | 182800 | 797 |
| 380 | 20250327 | 123600 | 44129155550 | 182900 | 183000 | 183000 | 182800 | 902 |
| 381 | 20250327 | 123500 | 43964179450 | 183000 | 183000 | 183100 | 182900 | 396 |
| 382 | 20250327 | 123400 | 43891720150 | 183000 | 183050 | 183200 | 182900 | 674 |
| 383 | 20250327 | 123300 | 43768371700 | 183050 | 183200 | 183200 | 183000 | 253 |
| 384 | 20250327 | 123200 | 43722057400 | 183200 | 183000 | 183300 | 182900 | 1109 |
| 385 | 20250327 | 123100 | 43518991900 | 183000 | 182900 | 183200 | 182900 | 504 |
| 386 | 20250327 | 123000 | 43426767450 | 182900 | 182900 | 183100 | 182900 | 314 |
| 387 | 20250327 | 122900 | 43369332800 | 183000 | 183100 | 183200 | 182900 | 367 |
| 388 | 20250327 | 122800 | 43302151300 | 183000 | 183100 | 183200 | 183000 | 508 |
| 389 | 20250327 | 122700 | 43209178500 | 183000 | 183100 | 183200 | 182900 | 285 |
| 390 | 20250327 | 122600 | 43157023800 | 183100 | 183200 | 183200 | 183000 | 1144 |
| 391 | 20250327 | 122500 | 42947624800 | 183100 | 183200 | 183300 | 183100 | 347 |
| 392 | 20250327 | 122400 | 42884070950 | 183200 | 183100 | 183300 | 183100 | 267 |
| 393 | 20250327 | 122300 | 42835163750 | 183200 | 183200 | 183250 | 183100 | 327 |
| 394 | 20250327 | 122200 | 42775266100 | 183200 | 183500 | 183500 | 183200 | 314 |
| 395 | 20250327 | 122100 | 42717719900 | 183400 | 183400 | 183600 | 183200 | 333 |
| 396 | 20250327 | 122000 | 42656659600 | 183200 | 183300 | 183500 | 183200 | 266 |
| 397 | 20250327 | 121900 | 42607892900 | 183400 | 183400 | 183500 | 183300 | 260 |
| 398 | 20250327 | 121800 | 42560211200 | 183600 | 183200 | 183600 | 183200 | 471 |
| 399 | 20250327 | 121700 | 42473827300 | 183200 | 183300 | 183400 | 183200 | 414 |
| 400 | 20250327 | 121600 | 42397941400 | 183300 | 183500 | 183600 | 183300 | 367 |
| 401 | 20250327 | 121500 | 42330649900 | 183400 | 183600 | 183600 | 183300 | 396 |
| 402 | 20250327 | 121400 | 42258032100 | 183600 | 183500 | 183600 | 183400 | 212 |
| 403 | 20250327 | 121300 | 42219140700 | 183600 | 183700 | 183700 | 183500 | 305 |
| 404 | 20250327 | 121200 | 42163167200 | 183700 | 183550 | 183700 | 183500 | 261 |
| 405 | 20250327 | 121100 | 42115255550 | 183500 | 183650 | 183700 | 183500 | 328 |
| 406 | 20250327 | 121000 | 42055050400 | 183700 | 183600 | 183700 | 183500 | 212 |
| 407 | 20250327 | 120900 | 42016134700 | 183600 | 183800 | 183800 | 183500 | 254 |
| 408 | 20250327 | 120800 | 41969477150 | 183800 | 183700 | 183800 | 183500 | 2050 |
| 409 | 20250327 | 120700 | 41592876150 | 183700 | 183700 | 183900 | 183700 | 198 |
| 410 | 20250327 | 120600 | 41556488250 | 183800 | 183700 | 183900 | 183600 | 476 |
| 411 | 20250327 | 120500 | 41469015050 | 183750 | 183700 | 183800 | 183700 | 170 |
| 412 | 20250327 | 120400 | 41437777150 | 183700 | 183500 | 183900 | 183400 | 1913 |
| 413 | 20250327 | 120300 | 41086461650 | 183400 | 183500 | 183600 | 183400 | 349 |
| 414 | 20250327 | 120200 | 41022426750 | 183500 | 183500 | 183600 | 183350 | 420 |
| 415 | 20250327 | 120100 | 40945373900 | 183500 | 183700 | 183700 | 183400 | 553 |
| 416 | 20250327 | 120000 | 40843907500 | 183600 | 183600 | 183700 | 183500 | 232 |
| 417 | 20250327 | 115900 | 40801318900 | 183600 | 183700 | 183800 | 183600 | 472 |
| 418 | 20250327 | 115800 | 40714646150 | 183750 | 183700 | 183800 | 183700 | 313 |
| 419 | 20250327 | 115700 | 40657136000 | 183800 | 183800 | 183800 | 183700 | 402 |
| 420 | 20250327 | 115600 | 40583271800 | 183800 | 183600 | 183900 | 183600 | 604 |
| 421 | 20250327 | 115500 | 40472281100 | 183800 | 183800 | 183800 | 183600 | 351 |
| 422 | 20250327 | 115400 | 40407806400 | 183700 | 183700 | 183700 | 183600 | 992 |
| 423 | 20250327 | 115300 | 40225650300 | 183600 | 183600 | 183700 | 183400 | 453 |
| 424 | 20250327 | 115200 | 40142502200 | 183600 | 183600 | 183700 | 183500 | 211 |
| 425 | 20250327 | 115100 | 40103761400 | 183550 | 183500 | 183800 | 183500 | 2865 |
| 426 | 20250327 | 115000 | 39577745400 | 183500 | 183700 | 183900 | 183500 | 1119 |
| 427 | 20250327 | 114900 | 39372229400 | 183700 | 183400 | 183900 | 183400 | 1563 |
| 428 | 20250327 | 114800 | 39085222500 | 183400 | 183300 | 183700 | 183300 | 417 |
| 429 | 20250327 | 114700 | 39008710950 | 183600 | 183400 | 183600 | 183200 | 1021 |
| 430 | 20250327 | 114600 | 38821518950 | 183300 | 183300 | 183500 | 183200 | 319 |
| 431 | 20250327 | 114500 | 38763021650 | 183300 | 183300 | 183500 | 183000 | 817 |
| 432 | 20250327 | 114400 | 38613326150 | 183200 | 183300 | 183300 | 183100 | 633 |
| 433 | 20250327 | 114300 | 38497385350 | 183200 | 183100 | 183300 | 183100 | 722 |
| 434 | 20250327 | 114200 | 38365140250 | 183100 | 183200 | 183200 | 183100 | 320 |
| 435 | 20250327 | 114100 | 38306543150 | 183100 | 183300 | 183400 | 183100 | 582 |
| 436 | 20250327 | 114000 | 38199896750 | 183300 | 183200 | 183400 | 183200 | 363 |
| 437 | 20250327 | 113900 | 38133381700 | 183200 | 183200 | 183400 | 183200 | 438 |
| 438 | 20250327 | 113800 | 38053106300 | 183200 | 183200 | 183500 | 183100 | 655 |
| 439 | 20250327 | 113700 | 37933015100 | 183200 | 183300 | 183400 | 183100 | 565 |
| 440 | 20250327 | 113600 | 37829506850 | 183300 | 183400 | 183500 | 183200 | 288 |
| 441 | 20250327 | 113500 | 37776700950 | 183400 | 183500 | 183600 | 183300 | 281 |
| 442 | 20250327 | 113400 | 37725153850 | 183500 | 183300 | 183700 | 183200 | 1173 |
| 443 | 20250327 | 113300 | 37510017600 | 183200 | 183200 | 183400 | 183100 | 2356 |
| 444 | 20250327 | 113200 | 37078140100 | 183100 | 183200 | 183200 | 183100 | 367 |
| 445 | 20250327 | 113100 | 37010938150 | 183100 | 182900 | 183200 | 182800 | 1192 |
| 446 | 20250327 | 113000 | 36792743500 | 182800 | 183000 | 183000 | 182800 | 589 |
| 447 | 20250327 | 112900 | 36685006300 | 182900 | 183200 | 183300 | 182900 | 3510 |
| 448 | 20250327 | 112800 | 36042397100 | 183200 | 183200 | 183250 | 183100 | 586 |
| 449 | 20250327 | 112700 | 35935052850 | 183250 | 183200 | 183300 | 183100 | 372 |
| 450 | 20250327 | 112600 | 35866900400 | 183300 | 183150 | 183300 | 183100 | 752 |
| 451 | 20250327 | 112500 | 35729131000 | 183200 | 183200 | 183200 | 183000 | 1581 |
| 452 | 20250327 | 112400 | 35439690200 | 183100 | 183250 | 183250 | 183100 | 1257 |
| 453 | 20250327 | 112300 | 35209465450 | 183200 | 183200 | 183300 | 183200 | 639 |
| 454 | 20250327 | 112200 | 35092393400 | 183300 | 183200 | 183300 | 183200 | 328 |
| 455 | 20250327 | 112100 | 35032290700 | 183300 | 183400 | 183400 | 183200 | 1332 |
| 456 | 20250327 | 112000 | 34788191400 | 183300 | 183500 | 183600 | 183300 | 1212 |
| 457 | 20250327 | 111900 | 34565933650 | 183600 | 183600 | 183700 | 183400 | 1083 |
| 458 | 20250327 | 111800 | 34367222550 | 183500 | 183700 | 183800 | 183500 | 289 |
| 459 | 20250327 | 111700 | 34314174050 | 183700 | 183500 | 183700 | 183400 | 896 |
| 460 | 20250327 | 111600 | 34149756950 | 183600 | 183600 | 183800 | 183500 | 1279 |
| 461 | 20250327 | 111500 | 33914963400 | 183600 | 183800 | 183800 | 183600 | 242 |
| 462 | 20250327 | 111400 | 33870510700 | 183700 | 183700 | 183900 | 183700 | 259 |
| 463 | 20250327 | 111300 | 33822928500 | 183800 | 183900 | 183900 | 183700 | 463 |
| 464 | 20250327 | 111200 | 33737838250 | 183800 | 183700 | 183900 | 183700 | 296 |
| 465 | 20250327 | 111100 | 33683451250 | 183700 | 183800 | 183900 | 183700 | 674 |
| 466 | 20250327 | 111000 | 33559613750 | 183800 | 183750 | 183800 | 183700 | 527 |
| 467 | 20250327 | 110900 | 33462769650 | 183700 | 183800 | 183900 | 183700 | 329 |
| 468 | 20250327 | 110800 | 33402323550 | 183700 | 183900 | 184100 | 183700 | 807 |
| 469 | 20250327 | 110700 | 33253976300 | 184000 | 184000 | 184100 | 183900 | 552 |
| 470 | 20250327 | 110600 | 33152433200 | 184100 | 184100 | 184100 | 184000 | 201 |
| 471 | 20250327 | 110500 | 33115445950 | 184000 | 183900 | 184100 | 183900 | 609 |
| 472 | 20250327 | 110400 | 33003401850 | 183900 | 183800 | 184000 | 183800 | 523 |
| 473 | 20250327 | 110300 | 32907227850 | 183800 | 183800 | 183900 | 183800 | 469 |
| 474 | 20250327 | 110200 | 32821015050 | 183800 | 184000 | 184000 | 183800 | 611 |
| 475 | 20250327 | 110100 | 32708646850 | 183900 | 183900 | 184000 | 183900 | 363 |
| 476 | 20250327 | 110000 | 32641889450 | 184000 | 184000 | 184050 | 183900 | 556 |
| 477 | 20250327 | 105900 | 32539598850 | 184000 | 184200 | 184300 | 184000 | 341 |
| 478 | 20250327 | 105800 | 32476806850 | 184000 | 184100 | 184200 | 184000 | 708 |
| 479 | 20250327 | 105700 | 32346508850 | 184100 | 184100 | 184100 | 184000 | 1836 |
| 480 | 20250327 | 105600 | 32008556250 | 184100 | 184050 | 184100 | 184000 | 881 |
| 481 | 20250327 | 105500 | 31846433700 | 184050 | 184200 | 184200 | 184000 | 685 |
| 482 | 20250327 | 105400 | 31720325950 | 184100 | 184200 | 184200 | 184100 | 746 |
| 483 | 20250327 | 105300 | 31582959200 | 184200 | 184300 | 184400 | 184100 | 1981 |
| 484 | 20250327 | 105200 | 31218003300 | 184350 | 184500 | 184500 | 184300 | 1201 |
| 485 | 20250327 | 105100 | 30996582450 | 184400 | 184500 | 184600 | 184400 | 782 |
| 486 | 20250327 | 105000 | 30852310550 | 184500 | 184600 | 184700 | 184500 | 392 |
| 487 | 20250327 | 104900 | 30779954850 | 184600 | 184700 | 184750 | 184600 | 286 |
| 488 | 20250327 | 104800 | 30727151850 | 184700 | 184600 | 184900 | 184500 | 891 |
| 489 | 20250327 | 104700 | 30562637950 | 184600 | 184400 | 184600 | 184400 | 619 |
| 490 | 20250327 | 104600 | 30448407950 | 184400 | 184600 | 184600 | 184400 | 994 |
| 491 | 20250327 | 104500 | 30265050500 | 184500 | 184600 | 184600 | 184400 | 1177 |
| 492 | 20250327 | 104400 | 30047935050 | 184600 | 184600 | 184700 | 184400 | 2415 |
| 493 | 20250327 | 104300 | 29602337650 | 184600 | 184650 | 184800 | 184600 | 440 |
| 494 | 20250327 | 104200 | 29521096200 | 184700 | 184650 | 184800 | 184600 | 588 |
| 495 | 20250327 | 104100 | 29412526350 | 184600 | 184700 | 184800 | 184600 | 757 |
| 496 | 20250327 | 104000 | 29272736750 | 184700 | 184800 | 184900 | 184700 | 540 |
| 497 | 20250327 | 103900 | 29172979300 | 184800 | 184750 | 184900 | 184600 | 820 |
| 498 | 20250327 | 103800 | 29021463050 | 184700 | 185000 | 185000 | 184700 | 5317 |
| 499 | 20250327 | 103700 | 28038545550 | 185000 | 185100 | 185200 | 185000 | 2178 |
| 500 | 20250327 | 103600 | 27635496600 | 185100 | 185100 | 185200 | 185100 | 651 |
| 501 | 20250327 | 103500 | 27514984050 | 185100 | 185250 | 185250 | 185100 | 429 |
| 502 | 20250327 | 103400 | 27435548050 | 185200 | 185100 | 185300 | 185100 | 253 |
| 503 | 20250327 | 103300 | 27388690500 | 185200 | 185200 | 185400 | 185100 | 2450 |
| 504 | 20250327 | 103200 | 26934957000 | 185200 | 185200 | 185400 | 185200 | 429 |
| 505 | 20250327 | 103100 | 26855498750 | 185200 | 185300 | 185400 | 185200 | 684 |
| 506 | 20250327 | 103000 | 26728750150 | 185400 | 185400 | 185400 | 185300 | 498 |
| 507 | 20250327 | 102900 | 26636450250 | 185300 | 185300 | 185400 | 185200 | 331 |
| 508 | 20250327 | 102800 | 26575109250 | 185300 | 185450 | 185450 | 185300 | 465 |
| 509 | 20250327 | 102700 | 26488923600 | 185400 | 185400 | 185400 | 185200 | 680 |
| 510 | 20250327 | 102600 | 26362899300 | 185400 | 185400 | 185400 | 185300 | 607 |
| 511 | 20250327 | 102500 | 26250411700 | 185300 | 185500 | 185500 | 185300 | 466 |
| 512 | 20250327 | 102400 | 26164042900 | 185400 | 185600 | 185600 | 185400 | 1119 |
| 513 | 20250327 | 102300 | 25956490100 | 185600 | 185600 | 185700 | 185500 | 967 |
| 514 | 20250327 | 102200 | 25776991550 | 185700 | 185700 | 185800 | 185600 | 705 |
| 515 | 20250327 | 102100 | 25646104250 | 185700 | 185600 | 185700 | 185500 | 638 |
| 516 | 20250327 | 102000 | 25527696150 | 185600 | 185500 | 185700 | 185500 | 865 |
| 517 | 20250327 | 101900 | 25367155850 | 185500 | 185600 | 185650 | 185500 | 415 |
| 518 | 20250327 | 101800 | 25290161300 | 185600 | 185400 | 185700 | 185400 | 486 |
| 519 | 20250327 | 101700 | 25199996650 | 185500 | 185400 | 185600 | 185300 | 1176 |
| 520 | 20250327 | 101600 | 24981994250 | 185300 | 185600 | 185600 | 185100 | 9251 |
| 521 | 20250327 | 101500 | 23268182750 | 185500 | 185600 | 185700 | 185500 | 669 |
| 522 | 20250327 | 101400 | 23144030050 | 185700 | 185800 | 185800 | 185600 | 1669 |
| 523 | 20250327 | 101300 | 22834172000 | 185800 | 185900 | 185900 | 185700 | 498 |
| 524 | 20250327 | 101200 | 22741667700 | 185800 | 186000 | 186100 | 185800 | 603 |
| 525 | 20250327 | 101100 | 22629571100 | 186000 | 185700 | 186100 | 185700 | 676 |
| 526 | 20250327 | 101000 | 22503893900 | 185700 | 186000 | 186000 | 185700 | 496 |
| 527 | 20250327 | 100900 | 22411719500 | 185900 | 186000 | 186100 | 185800 | 407 |
| 528 | 20250327 | 100800 | 22336057100 | 186000 | 185700 | 186200 | 185700 | 461 |
| 529 | 20250327 | 100700 | 22250321000 | 185800 | 185700 | 185900 | 185700 | 554 |
| 530 | 20250327 | 100600 | 22147421950 | 185800 | 185900 | 185900 | 185700 | 749 |
| 531 | 20250327 | 100500 | 22008298300 | 185800 | 185900 | 186000 | 185800 | 853 |
| 532 | 20250327 | 100400 | 21849753250 | 186200 | 186400 | 186400 | 185900 | 526 |
| 533 | 20250327 | 100300 | 21751893150 | 186500 | 186200 | 186500 | 185900 | 1228 |
| 534 | 20250327 | 100200 | 21523368450 | 186400 | 186200 | 186400 | 186000 | 976 |
| 535 | 20250327 | 100100 | 21341715250 | 186100 | 186000 | 186500 | 186000 | 616 |
| 536 | 20250327 | 100000 | 21227055850 | 186100 | 186200 | 186300 | 185900 | 4488 |
| 537 | 20250327 | 095900 | 20391774300 | 186300 | 186400 | 186500 | 186200 | 688 |
| 538 | 20250327 | 095800 | 20263622400 | 186400 | 186300 | 186500 | 186200 | 770 |
| 539 | 20250327 | 095700 | 20120162600 | 186300 | 186500 | 186600 | 186300 | 499 |
| 540 | 20250327 | 095600 | 20027160500 | 186500 | 186300 | 186600 | 186300 | 757 |
| 541 | 20250327 | 095500 | 19886013950 | 186300 | 186300 | 186400 | 186200 | 576 |
| 542 | 20250327 | 095400 | 19778721650 | 186300 | 186500 | 186600 | 186300 | 379 |
| 543 | 20250327 | 095300 | 19708070350 | 186400 | 186400 | 186700 | 186300 | 1088 |
| 544 | 20250327 | 095200 | 19505226850 | 186400 | 186600 | 186700 | 186400 | 1138 |
| 545 | 20250327 | 095100 | 19292969050 | 186600 | 186600 | 186700 | 186600 | 450 |
| 546 | 20250327 | 095000 | 19208986650 | 186600 | 186800 | 186800 | 186600 | 844 |
| 547 | 20250327 | 094900 | 19051391750 | 186800 | 186700 | 186800 | 186700 | 313 |
| 548 | 20250327 | 094800 | 18992950600 | 186800 | 186700 | 186900 | 186700 | 947 |
| 549 | 20250327 | 094700 | 18816069050 | 186800 | 186800 | 187000 | 186700 | 1156 |
| 550 | 20250327 | 094600 | 18600123850 | 186700 | 186800 | 187100 | 186700 | 1804 |
| 551 | 20250327 | 094500 | 18263120900 | 186700 | 186800 | 187000 | 186700 | 1732 |
| 552 | 20250327 | 094400 | 17939569000 | 186800 | 186900 | 186900 | 186600 | 463 |
| 553 | 20250327 | 094300 | 17853120800 | 186900 | 186700 | 186900 | 186600 | 771 |
| 554 | 20250327 | 094200 | 17709084100 | 186600 | 186600 | 186800 | 186500 | 687 |
| 555 | 20250327 | 094100 | 17580865700 | 186600 | 186700 | 186700 | 186600 | 505 |
| 556 | 20250327 | 094000 | 17486624100 | 186700 | 186700 | 186800 | 186600 | 1229 |
| 557 | 20250327 | 093900 | 17257263200 | 186700 | 186500 | 186800 | 186400 | 754 |
| 558 | 20250327 | 093800 | 17116507450 | 186500 | 186700 | 186800 | 186500 | 850 |
| 559 | 20250327 | 093700 | 16957884050 | 186600 | 186500 | 186900 | 186500 | 978 |
| 560 | 20250327 | 093600 | 16775279350 | 186500 | 186700 | 186800 | 186400 | 672 |
| 561 | 20250327 | 093500 | 16649877750 | 186800 | 187200 | 187200 | 186700 | 523 |
| 562 | 20250327 | 093400 | 16552143800 | 187100 | 186600 | 187200 | 186500 | 991 |
| 563 | 20250327 | 093300 | 16366920800 | 186500 | 186400 | 186800 | 186400 | 616 |
| 564 | 20250327 | 093200 | 16251979700 | 186600 | 186300 | 186800 | 186200 | 1207 |
| 565 | 20250327 | 093100 | 16026846600 | 186300 | 186600 | 186700 | 186200 | 1029 |
| 566 | 20250327 | 093000 | 15834992600 | 186600 | 186600 | 186800 | 186500 | 602 |
| 567 | 20250327 | 092900 | 15722638600 | 186600 | 186700 | 186800 | 186500 | 538 |
| 568 | 20250327 | 092800 | 15622224500 | 186800 | 187200 | 187200 | 186500 | 500 |
| 569 | 20250327 | 092700 | 15528809100 | 187200 | 186800 | 187400 | 186800 | 1923 |
| 570 | 20250327 | 092600 | 15168890900 | 186900 | 186000 | 186900 | 185900 | 1876 |
| 571 | 20250327 | 092500 | 14819576700 | 186000 | 186500 | 186600 | 186000 | 1578 |
| 572 | 20250327 | 092400 | 14525555600 | 186500 | 186700 | 187000 | 186500 | 1105 |
| 573 | 20250327 | 092300 | 14319284000 | 186700 | 186800 | 187200 | 186600 | 1733 |
| 574 | 20250327 | 092200 | 13995373200 | 186900 | 186600 | 187000 | 186600 | 1187 |
| 575 | 20250327 | 092100 | 13773691600 | 186600 | 186900 | 186900 | 186300 | 1620 |
| 576 | 20250327 | 092000 | 13471409650 | 186900 | 186600 | 186900 | 186500 | 1469 |
| 577 | 20250327 | 091900 | 13197253950 | 186600 | 186400 | 186800 | 186300 | 851 |
| 578 | 20250327 | 091800 | 13038448150 | 186500 | 185900 | 186600 | 185700 | 2462 |
| 579 | 20250327 | 091700 | 12579958700 | 186000 | 186100 | 186200 | 185800 | 1002 |
| 580 | 20250327 | 091600 | 12393606700 | 186100 | 185800 | 186200 | 185700 | 1830 |
| 581 | 20250327 | 091500 | 12053294400 | 185800 | 185200 | 185800 | 185200 | 1239 |
| 582 | 20250327 | 091400 | 11823484900 | 185200 | 185800 | 185900 | 185100 | 7887 |
| 583 | 20250327 | 091300 | 10362322000 | 185800 | 185200 | 185900 | 185100 | 2382 |
| 584 | 20250327 | 091200 | 9920561800 | 185200 | 185300 | 185500 | 185100 | 1952 |
| 585 | 20250327 | 091100 | 9558950500 | 185400 | 185600 | 185700 | 185100 | 4876 |
| 586 | 20250327 | 091000 | 8655317500 | 185600 | 185500 | 185700 | 185500 | 2360 |
| 587 | 20250327 | 090900 | 8217368550 | 185500 | 185400 | 185800 | 185300 | 2327 |
| 588 | 20250327 | 090800 | 7785855750 | 185400 | 185300 | 185400 | 185200 | 1172 |
| 589 | 20250327 | 090700 | 7568671950 | 185300 | 185400 | 185900 | 185200 | 2588 |
| 590 | 20250327 | 090600 | 7088929600 | 185400 | 185400 | 185850 | 185200 | 2134 |
| 591 | 20250327 | 090500 | 6693159050 | 185300 | 185800 | 185900 | 185200 | 5384 |
| 592 | 20250327 | 090400 | 5694276050 | 185900 | 186100 | 186300 | 185600 | 3091 |
| 593 | 20250327 | 090300 | 5119476450 | 186100 | 186600 | 186600 | 185500 | 5148 |
| 594 | 20250327 | 090200 | 4162394650 | 186600 | 186900 | 187100 | 185500 | 7190 |
| 595 | 20250327 | 090100 | 2823583700 | 186900 | 188800 | 189600 | 186500 | 6263 |
| 596 | 20250327 | 090000 | 1648061700 | 188800 | 189000 | 190200 | 187900 | 8720 |