37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 191800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 74265 |
| 3 | 20250327 | 191700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 4 | 20250327 | 191600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 5 | 20250327 | 191500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 6 | 20250327 | 191400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 7 | 20250327 | 191300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 8 | 20250327 | 191200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 9 | 20250327 | 191100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 10 | 20250327 | 191000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 11 | 20250327 | 190900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 12 | 20250327 | 190800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 13 | 20250327 | 190700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 14 | 20250327 | 190600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 15 | 20250327 | 190500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 16 | 20250327 | 190400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 17 | 20250327 | 190300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 18 | 20250327 | 190200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 19 | 20250327 | 190100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 20 | 20250327 | 190000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 21 | 20250327 | 185900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 22 | 20250327 | 185800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 23 | 20250327 | 185700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 24 | 20250327 | 185600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 25 | 20250327 | 185500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 26 | 20250327 | 185400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 27 | 20250327 | 185300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 28 | 20250327 | 185200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 29 | 20250327 | 185100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 30 | 20250327 | 185000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 31 | 20250327 | 184900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 32 | 20250327 | 184800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 74265 |
| 33 | 20250327 | 184700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 34 | 20250327 | 184600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 35 | 20250327 | 184500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 36 | 20250327 | 184400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 37 | 20250327 | 184300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 38 | 20250327 | 184200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 39 | 20250327 | 184100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 40 | 20250327 | 184000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 41 | 20250327 | 183900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 42 | 20250327 | 183800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 43 | 20250327 | 183700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 44 | 20250327 | 183600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 45 | 20250327 | 183500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 46 | 20250327 | 183400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 47 | 20250327 | 183300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 48 | 20250327 | 183200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 49 | 20250327 | 183100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 50 | 20250327 | 183000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 51 | 20250327 | 182900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 52 | 20250327 | 182800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 53 | 20250327 | 182700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 54 | 20250327 | 182600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 55 | 20250327 | 182500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 56 | 20250327 | 182400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 57 | 20250327 | 182300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 58 | 20250327 | 182200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 59 | 20250327 | 182100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 60 | 20250327 | 182000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 61 | 20250327 | 181900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 62 | 20250327 | 181800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 74265 |
| 63 | 20250327 | 181700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 64 | 20250327 | 181600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 65 | 20250327 | 181500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 66 | 20250327 | 181400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 67 | 20250327 | 181300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 68 | 20250327 | 181200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 69 | 20250327 | 181100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 70 | 20250327 | 181000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 71 | 20250327 | 180900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 72 | 20250327 | 180800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 73 | 20250327 | 180700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 74 | 20250327 | 180600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 75 | 20250327 | 180500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 76 | 20250327 | 180400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 77 | 20250327 | 180300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 78 | 20250327 | 180200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 79 | 20250327 | 180100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 80 | 20250327 | 180000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 81 | 20250327 | 175900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 82 | 20250327 | 175800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 83 | 20250327 | 175700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 84 | 20250327 | 175600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 85 | 20250327 | 175500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 86 | 20250327 | 175400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 87 | 20250327 | 175300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 88 | 20250327 | 175200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 89 | 20250327 | 175100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 90 | 20250327 | 175000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 91 | 20250327 | 174900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 92 | 20250327 | 174800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 74265 |
| 93 | 20250327 | 174700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 94 | 20250327 | 174600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 95 | 20250327 | 174500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 96 | 20250327 | 174400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 97 | 20250327 | 174300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 98 | 20250327 | 174200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 99 | 20250327 | 174100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 100 | 20250327 | 174000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 101 | 20250327 | 173900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 102 | 20250327 | 173800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 103 | 20250327 | 173700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 104 | 20250327 | 173600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 105 | 20250327 | 173500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 106 | 20250327 | 173400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 107 | 20250327 | 173300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 108 | 20250327 | 173200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 109 | 20250327 | 173100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 110 | 20250327 | 173000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 111 | 20250327 | 172900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 112 | 20250327 | 172800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 113 | 20250327 | 172700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 114 | 20250327 | 172600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 115 | 20250327 | 172500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 116 | 20250327 | 172400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 117 | 20250327 | 172300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 118 | 20250327 | 172200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 119 | 20250327 | 172100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 120 | 20250327 | 172000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 121 | 20250327 | 171900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 122 | 20250327 | 171800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 74265 |
| 123 | 20250327 | 171700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 124 | 20250327 | 171600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 125 | 20250327 | 171500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 126 | 20250327 | 171400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 127 | 20250327 | 171300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 128 | 20250327 | 171200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 129 | 20250327 | 171100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 130 | 20250327 | 171000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 131 | 20250327 | 170900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 132 | 20250327 | 170800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 133 | 20250327 | 170700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 134 | 20250327 | 170600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 135 | 20250327 | 170500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 136 | 20250327 | 170400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 137 | 20250327 | 170300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 138 | 20250327 | 170200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 139 | 20250327 | 170100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 140 | 20250327 | 170000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 141 | 20250327 | 165900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 142 | 20250327 | 165800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 143 | 20250327 | 165700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 144 | 20250327 | 165600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 145 | 20250327 | 165500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 146 | 20250327 | 165400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 147 | 20250327 | 165300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 148 | 20250327 | 165200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 149 | 20250327 | 165100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 150 | 20250327 | 165000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 151 | 20250327 | 164900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 152 | 20250327 | 164800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 74265 |
| 153 | 20250327 | 164700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 154 | 20250327 | 164600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 155 | 20250327 | 164500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 156 | 20250327 | 164400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 157 | 20250327 | 164300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 158 | 20250327 | 164200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 159 | 20250327 | 164100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 160 | 20250327 | 164000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 161 | 20250327 | 163900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 162 | 20250327 | 163800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 163 | 20250327 | 163700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 164 | 20250327 | 163600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 165 | 20250327 | 163500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 166 | 20250327 | 163400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 167 | 20250327 | 163300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 168 | 20250327 | 163200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 169 | 20250327 | 163100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 170 | 20250327 | 163000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 171 | 20250327 | 162900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 172 | 20250327 | 162800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 173 | 20250327 | 162700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 174 | 20250327 | 162600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 175 | 20250327 | 162500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 176 | 20250327 | 162400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 177 | 20250327 | 162300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 178 | 20250327 | 162200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 179 | 20250327 | 162100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 180 | 20250327 | 162000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 181 | 20250327 | 161900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 182 | 20250327 | 161800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 74265 |
| 183 | 20250327 | 161700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 184 | 20250327 | 161600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 185 | 20250327 | 161500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 186 | 20250327 | 161400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 187 | 20250327 | 161300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 188 | 20250327 | 161200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 189 | 20250327 | 161100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 190 | 20250327 | 161000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 191 | 20250327 | 160900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 192 | 20250327 | 160800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 193 | 20250327 | 160700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 194 | 20250327 | 160600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 195 | 20250327 | 160500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 196 | 20250327 | 160400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 197 | 20250327 | 160300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 198 | 20250327 | 160200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 199 | 20250327 | 160100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 200 | 20250327 | 160000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 201 | 20250327 | 155900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 202 | 20250327 | 155800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 203 | 20250327 | 155700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 204 | 20250327 | 155600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 205 | 20250327 | 155500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 206 | 20250327 | 155400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 207 | 20250327 | 155300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 208 | 20250327 | 155200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 209 | 20250327 | 155100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 210 | 20250327 | 155000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 211 | 20250327 | 154900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 212 | 20250327 | 154800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 74265 |
| 213 | 20250327 | 154700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 214 | 20250327 | 154600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 215 | 20250327 | 154500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 216 | 20250327 | 154400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 217 | 20250327 | 154300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 218 | 20250327 | 154200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 219 | 20250327 | 154100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 220 | 20250327 | 154000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 221 | 20250327 | 153900 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 222 | 20250327 | 153800 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 223 | 20250327 | 153700 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 224 | 20250327 | 153600 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 225 | 20250327 | 153500 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 226 | 20250327 | 153400 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 227 | 20250327 | 153300 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 228 | 20250327 | 153200 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 229 | 20250327 | 153100 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 0 |
| 230 | 20250327 | 153000 | 297296749500 | 197800 | 197800 | 197800 | 197800 | 74265 |
| 231 | 20250327 | 152900 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 232 | 20250327 | 152800 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 233 | 20250327 | 152700 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 234 | 20250327 | 152600 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 235 | 20250327 | 152500 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 236 | 20250327 | 152400 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 237 | 20250327 | 152300 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 238 | 20250327 | 152200 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 239 | 20250327 | 152100 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 240 | 20250327 | 152000 | 282607132500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 241 | 20250327 | 151900 | 282607132500 | 197900 | 197700 | 197900 | 197600 | 3388 |
| 242 | 20250327 | 151800 | 281937308550 | 197700 | 197600 | 197700 | 197600 | 656 |
| 243 | 20250327 | 151700 | 281807631750 | 197700 | 197600 | 197700 | 197600 | 1973 |
| 244 | 20250327 | 151600 | 281417592700 | 197700 | 197700 | 197700 | 197600 | 1256 |
| 245 | 20250327 | 151500 | 281169357000 | 197600 | 197700 | 197700 | 197600 | 2189 |
| 246 | 20250327 | 151400 | 280736714250 | 197600 | 197700 | 197900 | 197300 | 10244 |
| 247 | 20250327 | 151300 | 278713060350 | 197700 | 197500 | 198000 | 197500 | 9059 |
| 248 | 20250327 | 151200 | 276922162600 | 197600 | 197600 | 197700 | 197400 | 2890 |
| 249 | 20250327 | 151100 | 276351289100 | 197600 | 197800 | 198000 | 197500 | 5964 |
| 250 | 20250327 | 151000 | 275172205250 | 197900 | 197400 | 197900 | 197300 | 7586 |
| 251 | 20250327 | 150900 | 273673962450 | 197300 | 197200 | 197400 | 197200 | 2020 |
| 252 | 20250327 | 150800 | 273275313500 | 197300 | 197100 | 197300 | 197000 | 8881 |
| 253 | 20250327 | 150700 | 271524670200 | 197000 | 197200 | 197200 | 197000 | 1157 |
| 254 | 20250327 | 150600 | 271296654850 | 197200 | 197300 | 197300 | 197000 | 5257 |
| 255 | 20250327 | 150500 | 270260109550 | 197300 | 197200 | 197300 | 197200 | 1204 |
| 256 | 20250327 | 150400 | 270022624550 | 197200 | 197000 | 197300 | 196900 | 13714 |
| 257 | 20250327 | 150300 | 267319653050 | 197000 | 196900 | 197000 | 196800 | 9738 |
| 258 | 20250327 | 150200 | 265402239000 | 197000 | 196900 | 197000 | 196900 | 1261 |
| 259 | 20250327 | 150100 | 265153896700 | 197000 | 196800 | 197000 | 196800 | 5322 |
| 260 | 20250327 | 150000 | 264105949550 | 196900 | 196900 | 197000 | 196800 | 9388 |
| 261 | 20250327 | 145900 | 262257320050 | 196900 | 197000 | 197000 | 196900 | 1893 |
| 262 | 20250327 | 145800 | 261884514250 | 196900 | 196900 | 197000 | 196900 | 10807 |
| 263 | 20250327 | 145700 | 259756356550 | 196900 | 196900 | 197000 | 196900 | 1112 |
| 264 | 20250327 | 145600 | 259537349050 | 196900 | 197000 | 197000 | 196900 | 1700 |
| 265 | 20250327 | 145500 | 259202506400 | 197000 | 197000 | 197000 | 196900 | 2566 |
| 266 | 20250327 | 145400 | 258697128350 | 197000 | 197000 | 197000 | 196900 | 1028 |
| 267 | 20250327 | 145300 | 258494643750 | 197000 | 196900 | 197100 | 196900 | 8199 |
| 268 | 20250327 | 145200 | 256879468900 | 197000 | 196900 | 197100 | 196900 | 7067 |
| 269 | 20250327 | 145100 | 255487243400 | 196900 | 196900 | 197000 | 196900 | 3265 |
| 270 | 20250327 | 145000 | 254844150850 | 196900 | 196900 | 197000 | 196900 | 3967 |
| 271 | 20250327 | 144900 | 254062974850 | 196900 | 197000 | 197100 | 196900 | 5158 |
| 272 | 20250327 | 144800 | 253046832600 | 197000 | 197000 | 197100 | 197000 | 1694 |
| 273 | 20250327 | 144700 | 252713048350 | 197000 | 197000 | 197100 | 197000 | 1585 |
| 274 | 20250327 | 144600 | 252400755750 | 197100 | 197100 | 197100 | 197000 | 1282 |
| 275 | 20250327 | 144500 | 252148114900 | 197100 | 197100 | 197100 | 196900 | 9911 |
| 276 | 20250327 | 144400 | 250195604150 | 197000 | 197100 | 197200 | 197000 | 2729 |
| 277 | 20250327 | 144300 | 249657786100 | 197000 | 197000 | 197100 | 197000 | 1353 |
| 278 | 20250327 | 144200 | 249391170050 | 197100 | 197000 | 197200 | 197000 | 5423 |
| 279 | 20250327 | 144100 | 248322282250 | 197000 | 197100 | 197100 | 197000 | 1435 |
| 280 | 20250327 | 144000 | 248039497700 | 197000 | 197000 | 197100 | 197000 | 1251 |
| 281 | 20250327 | 143900 | 247792973600 | 197000 | 197100 | 197100 | 197000 | 1467 |
| 282 | 20250327 | 143800 | 247503889250 | 197000 | 197200 | 197200 | 197000 | 4469 |
| 283 | 20250327 | 143700 | 246623000250 | 197100 | 197100 | 197200 | 197100 | 1532 |
| 284 | 20250327 | 143600 | 246320950800 | 197100 | 197300 | 197400 | 197100 | 3371 |
| 285 | 20250327 | 143500 | 245656007500 | 197200 | 197150 | 197300 | 197100 | 4132 |
| 286 | 20250327 | 143400 | 244841160000 | 197100 | 197300 | 197300 | 197100 | 3000 |
| 287 | 20250327 | 143300 | 244249575400 | 197200 | 197200 | 197300 | 197200 | 1617 |
| 288 | 20250327 | 143200 | 243930602250 | 197200 | 197100 | 197300 | 197100 | 3646 |
| 289 | 20250327 | 143100 | 243211615200 | 197100 | 197200 | 197200 | 197100 | 1239 |
| 290 | 20250327 | 143000 | 242967321500 | 197200 | 197200 | 197300 | 197100 | 3086 |
| 291 | 20250327 | 142900 | 242358791700 | 197100 | 197200 | 197200 | 197100 | 1031 |
| 292 | 20250327 | 142800 | 242155524350 | 197200 | 197400 | 197500 | 197100 | 4034 |
| 293 | 20250327 | 142700 | 241359687200 | 197400 | 197450 | 197500 | 197300 | 5230 |
| 294 | 20250327 | 142600 | 240327286500 | 197400 | 197400 | 197500 | 197300 | 1985 |
| 295 | 20250327 | 142500 | 239935419500 | 197300 | 197300 | 197400 | 197300 | 3515 |
| 296 | 20250327 | 142400 | 239241622350 | 197400 | 197500 | 197500 | 197300 | 2983 |
| 297 | 20250327 | 142300 | 238652731300 | 197400 | 197400 | 197500 | 197400 | 1284 |
| 298 | 20250327 | 142200 | 238399207200 | 197400 | 197400 | 197600 | 197400 | 9106 |
| 299 | 20250327 | 142100 | 236600784600 | 197400 | 197700 | 197700 | 197400 | 6230 |
| 300 | 20250327 | 142000 | 235370041700 | 197600 | 197700 | 197700 | 197600 | 2045 |
| 301 | 20250327 | 141900 | 234965920050 | 197600 | 197700 | 197800 | 197600 | 2878 |
| 302 | 20250327 | 141800 | 234397054700 | 197800 | 197700 | 197800 | 197700 | 2156 |
| 303 | 20250327 | 141700 | 233970697350 | 197700 | 197700 | 197800 | 197700 | 2138 |
| 304 | 20250327 | 141600 | 233547974950 | 197700 | 197700 | 197800 | 197700 | 1441 |
| 305 | 20250327 | 141500 | 233263010200 | 197800 | 197700 | 197800 | 197700 | 1791 |
| 306 | 20250327 | 141400 | 232908783100 | 197700 | 197800 | 197800 | 197700 | 708 |
| 307 | 20250327 | 141300 | 232768764550 | 197700 | 197800 | 197900 | 197700 | 2871 |
| 308 | 20250327 | 141200 | 232200871700 | 197800 | 197800 | 197900 | 197800 | 667 |
| 309 | 20250327 | 141100 | 232068915250 | 197900 | 197800 | 197900 | 197800 | 1609 |
| 310 | 20250327 | 141000 | 231750556550 | 197850 | 197900 | 197900 | 197800 | 2716 |
| 311 | 20250327 | 140900 | 231213312900 | 197900 | 197800 | 197900 | 197800 | 1862 |
| 312 | 20250327 | 140800 | 230844867850 | 197800 | 197900 | 197900 | 197800 | 455 |
| 313 | 20250327 | 140700 | 230754848850 | 197900 | 197900 | 197900 | 197800 | 652 |
| 314 | 20250327 | 140600 | 230625855400 | 197800 | 197700 | 197900 | 197700 | 2147 |
| 315 | 20250327 | 140500 | 230201137600 | 197800 | 197800 | 197900 | 197700 | 5112 |
| 316 | 20250327 | 140400 | 229190074000 | 197700 | 197700 | 197800 | 197700 | 609 |
| 317 | 20250327 | 140300 | 229069641950 | 197700 | 197700 | 197800 | 197700 | 597 |
| 318 | 20250327 | 140200 | 228951588300 | 197750 | 197700 | 197800 | 197600 | 2242 |
| 319 | 20250327 | 140100 | 228508365950 | 197600 | 197900 | 198000 | 197600 | 8943 |
| 320 | 20250327 | 140000 | 226739675150 | 198000 | 197900 | 198000 | 197900 | 742 |
| 321 | 20250327 | 135900 | 226592817850 | 197900 | 198000 | 198100 | 197800 | 3109 |
| 322 | 20250327 | 135800 | 225977386750 | 198000 | 197900 | 198200 | 197800 | 9319 |
| 323 | 20250327 | 135700 | 224132499500 | 197800 | 197900 | 197900 | 197800 | 874 |
| 324 | 20250327 | 135600 | 223959600900 | 197800 | 197800 | 197900 | 197800 | 2558 |
| 325 | 20250327 | 135500 | 223453413900 | 197800 | 197850 | 197900 | 197800 | 1865 |
| 326 | 20250327 | 135400 | 223084385250 | 197900 | 197900 | 197900 | 197800 | 867 |
| 327 | 20250327 | 135300 | 222912855300 | 197900 | 197900 | 197900 | 197800 | 713 |
| 328 | 20250327 | 135200 | 222771805050 | 197850 | 197800 | 197900 | 197800 | 789 |
| 329 | 20250327 | 135100 | 222615713850 | 197900 | 197900 | 197900 | 197800 | 1415 |
| 330 | 20250327 | 135000 | 222335772450 | 197800 | 197900 | 197900 | 197800 | 1878 |
| 331 | 20250327 | 134900 | 221964179950 | 197900 | 197800 | 197900 | 197800 | 1345 |
| 332 | 20250327 | 134800 | 221698052000 | 197800 | 197800 | 197900 | 197800 | 1150 |
| 333 | 20250327 | 134700 | 221470544500 | 197800 | 197800 | 197900 | 197800 | 1496 |
| 334 | 20250327 | 134600 | 221174550350 | 197800 | 198300 | 198300 | 197800 | 4084 |
| 335 | 20250327 | 134500 | 220365637000 | 198200 | 198100 | 198300 | 198100 | 1967 |
| 336 | 20250327 | 134400 | 219975758450 | 198100 | 198200 | 198200 | 198100 | 782 |
| 337 | 20250327 | 134300 | 219820806350 | 198200 | 197950 | 198200 | 197900 | 7198 |
| 338 | 20250327 | 134200 | 218395271500 | 197900 | 197900 | 198000 | 197900 | 2964 |
| 339 | 20250327 | 134100 | 217808657050 | 198000 | 197900 | 198000 | 197900 | 3276 |
| 340 | 20250327 | 134000 | 217160056300 | 198000 | 197900 | 198000 | 197900 | 2388 |
| 341 | 20250327 | 133900 | 216687288650 | 197900 | 198200 | 198300 | 197900 | 6727 |
| 342 | 20250327 | 133800 | 215354569450 | 198200 | 198200 | 198300 | 198200 | 598 |
| 343 | 20250327 | 133700 | 215236018150 | 198300 | 198250 | 198300 | 198200 | 876 |
| 344 | 20250327 | 133600 | 215062359000 | 198300 | 198100 | 198300 | 198100 | 11930 |
| 345 | 20250327 | 133500 | 212697719500 | 198100 | 198100 | 198200 | 198100 | 566 |
| 346 | 20250327 | 133400 | 212585571300 | 198200 | 197900 | 198200 | 197900 | 4519 |
| 347 | 20250327 | 133300 | 211690595050 | 197900 | 197800 | 198000 | 197800 | 3252 |
| 348 | 20250327 | 133200 | 211046949600 | 197900 | 197900 | 197900 | 197800 | 1839 |
| 349 | 20250327 | 133100 | 210683033150 | 197800 | 197800 | 197900 | 197800 | 774 |
| 350 | 20250327 | 133000 | 210529912750 | 197900 | 197800 | 197900 | 197800 | 857 |
| 351 | 20250327 | 132900 | 210360356950 | 197800 | 197800 | 197900 | 197800 | 1177 |
| 352 | 20250327 | 132800 | 210127460150 | 197800 | 197700 | 198000 | 197700 | 7631 |
| 353 | 20250327 | 132700 | 208617984550 | 197700 | 197900 | 198000 | 197600 | 4442 |
| 354 | 20250327 | 132600 | 207739161450 | 197900 | 198000 | 198000 | 197900 | 1266 |
| 355 | 20250327 | 132500 | 207488554600 | 198000 | 197800 | 198000 | 197800 | 2096 |
| 356 | 20250327 | 132400 | 207073746150 | 197900 | 197800 | 197900 | 197800 | 1340 |
| 357 | 20250327 | 132300 | 206808648300 | 197900 | 197650 | 197900 | 197600 | 11846 |
| 358 | 20250327 | 132200 | 204466438400 | 197600 | 197600 | 197650 | 197600 | 575 |
| 359 | 20250327 | 132100 | 204352814150 | 197600 | 197700 | 197700 | 197600 | 2227 |
| 360 | 20250327 | 132000 | 203912611400 | 197600 | 197800 | 197800 | 197600 | 1829 |
| 361 | 20250327 | 131900 | 203551059300 | 197700 | 197800 | 197900 | 197700 | 2281 |
| 362 | 20250327 | 131800 | 203099855150 | 197900 | 198000 | 198100 | 197800 | 4334 |
| 363 | 20250327 | 131700 | 202242030000 | 198000 | 198000 | 198100 | 198000 | 659 |
| 364 | 20250327 | 131600 | 202111533550 | 198100 | 197800 | 198100 | 197800 | 9366 |
| 365 | 20250327 | 131500 | 200257037450 | 197900 | 197800 | 197900 | 197800 | 1415 |
| 366 | 20250327 | 131400 | 199977055450 | 197800 | 197800 | 197900 | 197800 | 1167 |
| 367 | 20250327 | 131300 | 199746218350 | 197800 | 197900 | 197900 | 197700 | 2978 |
| 368 | 20250327 | 131200 | 199157083500 | 197800 | 197850 | 197900 | 197650 | 1671 |
| 369 | 20250327 | 131100 | 198826600750 | 197900 | 197800 | 197900 | 197800 | 973 |
| 370 | 20250327 | 131000 | 198634064550 | 197800 | 197900 | 198000 | 197800 | 7018 |
| 371 | 20250327 | 130900 | 197245197450 | 197800 | 197500 | 198000 | 197400 | 17756 |
| 372 | 20250327 | 130800 | 193735848700 | 197400 | 197600 | 197600 | 197400 | 5273 |
| 373 | 20250327 | 130700 | 192694330300 | 197700 | 197600 | 197700 | 197600 | 644 |
| 374 | 20250327 | 130600 | 192567047500 | 197600 | 197600 | 197700 | 197500 | 2654 |
| 375 | 20250327 | 130500 | 192042601200 | 197500 | 197500 | 197600 | 197500 | 830 |
| 376 | 20250327 | 130400 | 191878629350 | 197500 | 197500 | 197600 | 197500 | 1430 |
| 377 | 20250327 | 130300 | 191596126400 | 197500 | 197400 | 197600 | 197400 | 963 |
| 378 | 20250327 | 130200 | 191405921150 | 197400 | 197400 | 197500 | 197400 | 1048 |
| 379 | 20250327 | 130100 | 191198993000 | 197400 | 197500 | 197500 | 197400 | 541 |
| 380 | 20250327 | 130000 | 191092170500 | 197500 | 197400 | 197600 | 197400 | 2648 |
| 381 | 20250327 | 125900 | 190569295200 | 197400 | 197400 | 197500 | 197400 | 2894 |
| 382 | 20250327 | 125800 | 189997769050 | 197400 | 197300 | 197500 | 197300 | 1612 |
| 383 | 20250327 | 125700 | 189679499550 | 197400 | 197400 | 197500 | 197300 | 3731 |
| 384 | 20250327 | 125600 | 188943002350 | 197300 | 197300 | 197400 | 197300 | 1227 |
| 385 | 20250327 | 125500 | 188700867800 | 197400 | 197400 | 197500 | 197250 | 3463 |
| 386 | 20250327 | 125400 | 188017340550 | 197400 | 197400 | 197500 | 197400 | 534 |
| 387 | 20250327 | 125300 | 187911911650 | 197400 | 197500 | 197500 | 197400 | 745 |
| 388 | 20250327 | 125200 | 187764842900 | 197400 | 197500 | 197500 | 197400 | 481 |
| 389 | 20250327 | 125100 | 187669887350 | 197500 | 197500 | 197600 | 197400 | 1343 |
| 390 | 20250327 | 125000 | 187404664150 | 197500 | 197600 | 197600 | 197500 | 727 |
| 391 | 20250327 | 124900 | 187261039900 | 197600 | 197450 | 197600 | 197400 | 1230 |
| 392 | 20250327 | 124800 | 187018066900 | 197500 | 197500 | 197500 | 197400 | 3111 |
| 393 | 20250327 | 124700 | 186403691200 | 197500 | 197400 | 197500 | 197400 | 704 |
| 394 | 20250327 | 124600 | 186264681100 | 197400 | 197500 | 197500 | 197400 | 502 |
| 395 | 20250327 | 124500 | 186165568500 | 197500 | 197400 | 197500 | 197400 | 356 |
| 396 | 20250327 | 124400 | 186095283200 | 197500 | 196900 | 197500 | 196900 | 16663 |
| 397 | 20250327 | 124300 | 182811283450 | 196900 | 197300 | 197500 | 196900 | 8664 |
| 398 | 20250327 | 124200 | 181103883700 | 197200 | 197500 | 197600 | 197200 | 4642 |
| 399 | 20250327 | 124100 | 180187530100 | 197500 | 197500 | 197700 | 197500 | 1520 |
| 400 | 20250327 | 124000 | 179887267900 | 197500 | 197400 | 197600 | 197400 | 2487 |
| 401 | 20250327 | 123900 | 179396052000 | 197400 | 197550 | 197600 | 197200 | 2834 |
| 402 | 20250327 | 123800 | 178836548600 | 197500 | 197600 | 197600 | 197500 | 510 |
| 403 | 20250327 | 123700 | 178735814700 | 197600 | 197600 | 197700 | 197400 | 1805 |
| 404 | 20250327 | 123600 | 178379236600 | 197600 | 197350 | 197700 | 197350 | 3393 |
| 405 | 20250327 | 123500 | 177709143200 | 197400 | 197300 | 197400 | 197100 | 5424 |
| 406 | 20250327 | 123400 | 176639300750 | 197400 | 197300 | 197400 | 197300 | 1161 |
| 407 | 20250327 | 123300 | 176410222300 | 197300 | 197300 | 197400 | 197300 | 861 |
| 408 | 20250327 | 123200 | 176240285200 | 197400 | 197100 | 197400 | 197100 | 7005 |
| 409 | 20250327 | 123100 | 174858507200 | 197100 | 197100 | 197200 | 197100 | 2433 |
| 410 | 20250327 | 123000 | 174378834900 | 197200 | 197500 | 197600 | 197100 | 9438 |
| 411 | 20250327 | 122900 | 172516692200 | 197500 | 197500 | 197600 | 197500 | 679 |
| 412 | 20250327 | 122800 | 172382548900 | 197600 | 197700 | 197700 | 197500 | 1670 |
| 413 | 20250327 | 122700 | 172052584050 | 197600 | 197000 | 197700 | 197000 | 12049 |
| 414 | 20250327 | 122600 | 169676162850 | 197000 | 197000 | 197100 | 197000 | 2748 |
| 415 | 20250327 | 122500 | 169134673300 | 197100 | 197200 | 197300 | 197000 | 3954 |
| 416 | 20250327 | 122400 | 168355155650 | 197200 | 197300 | 197300 | 197200 | 2805 |
| 417 | 20250327 | 122300 | 167801855550 | 197200 | 197100 | 197300 | 197100 | 1545 |
| 418 | 20250327 | 122200 | 167497185550 | 197100 | 197000 | 197200 | 197000 | 1112 |
| 419 | 20250327 | 122100 | 167278035650 | 197100 | 197000 | 197100 | 197000 | 400 |
| 420 | 20250327 | 122000 | 167199220350 | 197000 | 196900 | 197100 | 196900 | 2923 |
| 421 | 20250327 | 121900 | 166623329500 | 196900 | 196800 | 197000 | 196800 | 2392 |
| 422 | 20250327 | 121800 | 166152262000 | 196800 | 196900 | 197000 | 196800 | 6177 |
| 423 | 20250327 | 121700 | 164935891550 | 197000 | 197200 | 197200 | 196900 | 6766 |
| 424 | 20250327 | 121600 | 163602499950 | 197200 | 196900 | 197200 | 196900 | 10837 |
| 425 | 20250327 | 121500 | 161467137450 | 197000 | 196800 | 197000 | 196700 | 4230 |
| 426 | 20250327 | 121400 | 160634353200 | 196700 | 196700 | 196800 | 196700 | 1949 |
| 427 | 20250327 | 121300 | 160250813300 | 196700 | 196700 | 196800 | 196700 | 654 |
| 428 | 20250327 | 121200 | 160122127600 | 196700 | 196750 | 196800 | 196700 | 1474 |
| 429 | 20250327 | 121100 | 159832179350 | 196800 | 196700 | 196800 | 196700 | 3667 |
| 430 | 20250327 | 121000 | 159110541550 | 196800 | 196800 | 196800 | 196600 | 2338 |
| 431 | 20250327 | 120900 | 158650570450 | 196900 | 196800 | 196900 | 196800 | 1199 |
| 432 | 20250327 | 120800 | 158414530450 | 196900 | 196700 | 196900 | 196600 | 6300 |
| 433 | 20250327 | 120700 | 157174853250 | 196600 | 196600 | 196700 | 196600 | 3471 |
| 434 | 20250327 | 120600 | 156492135000 | 196600 | 196700 | 196700 | 196600 | 1038 |
| 435 | 20250327 | 120500 | 156287999800 | 196700 | 196600 | 196700 | 196600 | 1571 |
| 436 | 20250327 | 120400 | 155979040450 | 196700 | 196600 | 196700 | 196600 | 987 |
| 437 | 20250327 | 120300 | 155784923800 | 196600 | 196600 | 196700 | 196600 | 2796 |
| 438 | 20250327 | 120200 | 155234981700 | 196700 | 196600 | 196700 | 196600 | 970 |
| 439 | 20250327 | 120100 | 155044211800 | 196600 | 196650 | 196700 | 196600 | 1063 |
| 440 | 20250327 | 120000 | 154835135300 | 196600 | 196700 | 196800 | 196600 | 4944 |
| 441 | 20250327 | 115900 | 153862650650 | 196800 | 196500 | 196800 | 196500 | 5967 |
| 442 | 20250327 | 115800 | 152689321850 | 196600 | 196500 | 196600 | 196500 | 2286 |
| 443 | 20250327 | 115700 | 152239941700 | 196600 | 196700 | 196800 | 196500 | 13449 |
| 444 | 20250327 | 115600 | 149596113900 | 196700 | 196700 | 196800 | 196700 | 936 |
| 445 | 20250327 | 115500 | 149411980600 | 196700 | 196800 | 196800 | 196700 | 428 |
| 446 | 20250327 | 115400 | 149327778200 | 196800 | 196800 | 196900 | 196700 | 2761 |
| 447 | 20250327 | 115300 | 148784417200 | 196800 | 196900 | 196950 | 196800 | 2491 |
| 448 | 20250327 | 115200 | 148293953600 | 196900 | 196800 | 197000 | 196800 | 5972 |
| 449 | 20250327 | 115100 | 147117881800 | 196800 | 196700 | 196900 | 196700 | 2662 |
| 450 | 20250327 | 115000 | 146594005200 | 196700 | 196650 | 196700 | 196600 | 4386 |
| 451 | 20250327 | 114900 | 145731298650 | 196700 | 196500 | 196700 | 196500 | 19799 |
| 452 | 20250327 | 114800 | 141838816800 | 196550 | 196500 | 196600 | 196500 | 1477 |
| 453 | 20250327 | 114700 | 141548503300 | 196550 | 196500 | 196600 | 196500 | 1854 |
| 454 | 20250327 | 114600 | 141184135650 | 196500 | 196500 | 196600 | 196500 | 659 |
| 455 | 20250327 | 114500 | 141054611150 | 196500 | 196500 | 196600 | 196500 | 860 |
| 456 | 20250327 | 114400 | 140885608250 | 196500 | 196500 | 196600 | 196500 | 1449 |
| 457 | 20250327 | 114300 | 140600826650 | 196500 | 196500 | 196600 | 196500 | 697 |
| 458 | 20250327 | 114200 | 140463844600 | 196500 | 196500 | 196600 | 196500 | 1192 |
| 459 | 20250327 | 114100 | 140229598200 | 196600 | 196600 | 196600 | 196500 | 703 |
| 460 | 20250327 | 114000 | 140091439200 | 196500 | 196500 | 196600 | 196500 | 5821 |
| 461 | 20250327 | 113900 | 138947501750 | 196500 | 196600 | 196600 | 196500 | 1106 |
| 462 | 20250327 | 113800 | 138730116400 | 196600 | 196500 | 196600 | 196500 | 736 |
| 463 | 20250327 | 113700 | 138585461300 | 196600 | 196600 | 196700 | 196500 | 4166 |
| 464 | 20250327 | 113600 | 137766527200 | 196600 | 196600 | 196700 | 196600 | 1926 |
| 465 | 20250327 | 113500 | 137387855550 | 196600 | 196600 | 196700 | 196600 | 1946 |
| 466 | 20250327 | 113400 | 137005239400 | 196700 | 196500 | 196700 | 196500 | 12320 |
| 467 | 20250327 | 113300 | 134582943200 | 196500 | 196600 | 196700 | 196500 | 2115 |
| 468 | 20250327 | 113200 | 134167186900 | 196600 | 196650 | 196700 | 196550 | 1974 |
| 469 | 20250327 | 113100 | 133779073500 | 196600 | 196600 | 196700 | 196500 | 2604 |
| 470 | 20250327 | 113000 | 133267275400 | 196600 | 196700 | 196700 | 196600 | 7532 |
| 471 | 20250327 | 112900 | 131785998150 | 196700 | 196600 | 196700 | 196500 | 4409 |
| 472 | 20250327 | 112800 | 130919158000 | 196600 | 196600 | 196700 | 196600 | 3624 |
| 473 | 20250327 | 112700 | 130206609250 | 196600 | 196800 | 196800 | 196600 | 5184 |
| 474 | 20250327 | 112600 | 129186846100 | 196800 | 196800 | 196900 | 196800 | 1122 |
| 475 | 20250327 | 112500 | 128966032750 | 196800 | 196900 | 197000 | 196800 | 1501 |
| 476 | 20250327 | 112400 | 128670484950 | 196900 | 196900 | 197000 | 196900 | 2588 |
| 477 | 20250327 | 112300 | 128160823050 | 196900 | 196900 | 197000 | 196900 | 2017 |
| 478 | 20250327 | 112200 | 127763646650 | 197000 | 197000 | 197100 | 196900 | 2726 |
| 479 | 20250327 | 112100 | 127226597800 | 197000 | 197100 | 197200 | 197000 | 2145 |
| 480 | 20250327 | 112000 | 126803882150 | 197100 | 197000 | 197300 | 197000 | 5398 |
| 481 | 20250327 | 111900 | 125739794900 | 197000 | 196900 | 197100 | 196900 | 6071 |
| 482 | 20250327 | 111800 | 124543823700 | 196900 | 197000 | 197050 | 196900 | 8364 |
| 483 | 20250327 | 111700 | 122896526000 | 197000 | 197200 | 197300 | 196900 | 14728 |
| 484 | 20250327 | 111600 | 119993859150 | 197200 | 197400 | 197500 | 197200 | 5392 |
| 485 | 20250327 | 111500 | 118929753050 | 197500 | 197400 | 197600 | 197400 | 4372 |
| 486 | 20250327 | 111400 | 118066347050 | 197400 | 197400 | 197500 | 197400 | 797 |
| 487 | 20250327 | 111300 | 117909004050 | 197400 | 197400 | 197500 | 197400 | 2291 |
| 488 | 20250327 | 111200 | 117456624450 | 197400 | 197400 | 197500 | 197400 | 743 |
| 489 | 20250327 | 111100 | 117309954900 | 197400 | 197500 | 197500 | 197300 | 1309 |
| 490 | 20250327 | 111000 | 117051559100 | 197400 | 197500 | 197500 | 197300 | 1039 |
| 491 | 20250327 | 110900 | 116846441500 | 197400 | 197400 | 197500 | 197300 | 1602 |
| 492 | 20250327 | 110800 | 116530241750 | 197400 | 197400 | 197500 | 197400 | 1773 |
| 493 | 20250327 | 110700 | 116180237700 | 197400 | 197400 | 197500 | 197400 | 1470 |
| 494 | 20250327 | 110600 | 115890048800 | 197400 | 197500 | 197500 | 197400 | 557 |
| 495 | 20250327 | 110500 | 115780066050 | 197500 | 197300 | 197500 | 197300 | 6096 |
| 496 | 20250327 | 110400 | 114576703900 | 197300 | 197300 | 197400 | 197200 | 5653 |
| 497 | 20250327 | 110300 | 113461077200 | 197400 | 197400 | 197500 | 197300 | 4075 |
| 498 | 20250327 | 110200 | 112656690000 | 197400 | 197600 | 197600 | 197400 | 1060 |
| 499 | 20250327 | 110100 | 112447362600 | 197500 | 197550 | 197600 | 197500 | 2460 |
| 500 | 20250327 | 110000 | 111961446300 | 197550 | 197700 | 197800 | 197500 | 2162 |
| 501 | 20250327 | 105900 | 111534149850 | 197700 | 197300 | 197900 | 197300 | 7256 |
| 502 | 20250327 | 105800 | 110101198450 | 197300 | 197600 | 198000 | 197300 | 14334 |
| 503 | 20250327 | 105700 | 107269507900 | 197500 | 197500 | 197600 | 197400 | 1641 |
| 504 | 20250327 | 105600 | 106945418800 | 197500 | 197400 | 197600 | 197300 | 2836 |
| 505 | 20250327 | 105500 | 106385587200 | 197300 | 197200 | 197400 | 197100 | 11826 |
| 506 | 20250327 | 105400 | 104053183450 | 197100 | 197700 | 197800 | 197100 | 13376 |
| 507 | 20250327 | 105300 | 101411684000 | 197700 | 197900 | 197900 | 197700 | 3061 |
| 508 | 20250327 | 105200 | 100806252500 | 197800 | 197850 | 197900 | 197800 | 1374 |
| 509 | 20250327 | 105100 | 100534410500 | 197800 | 197800 | 197900 | 197800 | 935 |
| 510 | 20250327 | 105000 | 100349446650 | 197800 | 197900 | 197900 | 197800 | 713 |
| 511 | 20250327 | 104900 | 100208363750 | 197900 | 197800 | 198100 | 197800 | 4073 |
| 512 | 20250327 | 104800 | 99402028200 | 197900 | 198000 | 198000 | 197600 | 20390 |
| 513 | 20250327 | 104700 | 95368457050 | 198050 | 198200 | 198300 | 198000 | 4228 |
| 514 | 20250327 | 104600 | 94530919250 | 198200 | 198100 | 198600 | 198100 | 8044 |
| 515 | 20250327 | 104500 | 92935569800 | 198200 | 198100 | 198200 | 198100 | 2408 |
| 516 | 20250327 | 104400 | 92458492550 | 198200 | 198250 | 198300 | 198100 | 1823 |
| 517 | 20250327 | 104300 | 92097207750 | 198200 | 198200 | 198300 | 198100 | 2230 |
| 518 | 20250327 | 104200 | 91655215200 | 198200 | 198200 | 198300 | 198100 | 2143 |
| 519 | 20250327 | 104100 | 91230517800 | 198200 | 198150 | 198300 | 198100 | 2057 |
| 520 | 20250327 | 104000 | 90822826050 | 198150 | 198200 | 198400 | 198100 | 6725 |
| 521 | 20250327 | 103900 | 89489754150 | 198300 | 198400 | 198500 | 198200 | 3933 |
| 522 | 20250327 | 103800 | 88709682750 | 198400 | 198600 | 198600 | 198400 | 3879 |
| 523 | 20250327 | 103700 | 87939750500 | 198600 | 198600 | 198700 | 198500 | 3435 |
| 524 | 20250327 | 103600 | 87257626250 | 198600 | 198700 | 198800 | 198600 | 5433 |
| 525 | 20250327 | 103500 | 86178271850 | 198800 | 198800 | 198900 | 198700 | 2697 |
| 526 | 20250327 | 103400 | 85642193750 | 198800 | 198800 | 198900 | 198600 | 4848 |
| 527 | 20250327 | 103300 | 84678611300 | 198800 | 199200 | 199300 | 198600 | 16091 |
| 528 | 20250327 | 103200 | 81476593900 | 199200 | 199300 | 199350 | 199200 | 3147 |
| 529 | 20250327 | 103100 | 80849529600 | 199300 | 199300 | 199400 | 199300 | 1299 |
| 530 | 20250327 | 103000 | 80590634950 | 199300 | 199250 | 199400 | 199200 | 1314 |
| 531 | 20250327 | 102900 | 80328796950 | 199300 | 199300 | 199400 | 199200 | 2218 |
| 532 | 20250327 | 102800 | 79886793450 | 199200 | 199300 | 199300 | 199200 | 2024 |
| 533 | 20250327 | 102700 | 79483502650 | 199300 | 199300 | 199500 | 199100 | 3883 |
| 534 | 20250327 | 102600 | 78709813100 | 199300 | 199600 | 199700 | 199100 | 26054 |
| 535 | 20250327 | 102500 | 73515997550 | 199600 | 199600 | 199700 | 199600 | 3308 |
| 536 | 20250327 | 102400 | 72855626400 | 199600 | 199700 | 199800 | 199600 | 3303 |
| 537 | 20250327 | 102300 | 72196113500 | 199800 | 199800 | 199800 | 199700 | 981 |
| 538 | 20250327 | 102200 | 72000204200 | 199800 | 199700 | 199900 | 199700 | 2693 |
| 539 | 20250327 | 102100 | 71462215000 | 199800 | 199700 | 199800 | 199700 | 1400 |
| 540 | 20250327 | 102000 | 71182568350 | 199700 | 199700 | 199800 | 199600 | 1736 |
| 541 | 20250327 | 101900 | 70835860900 | 199700 | 199600 | 199700 | 199600 | 4295 |
| 542 | 20250327 | 101800 | 69978392700 | 199600 | 199800 | 199800 | 199600 | 4037 |
| 543 | 20250327 | 101700 | 69172200000 | 199800 | 199500 | 199800 | 199500 | 9144 |
| 544 | 20250327 | 101600 | 67346848250 | 199600 | 200000 | 200000 | 199500 | 20052 |
| 545 | 20250327 | 101500 | 63342145900 | 199900 | 199900 | 200000 | 199900 | 1346 |
| 546 | 20250327 | 101400 | 63073039800 | 200000 | 199900 | 200000 | 199900 | 1303 |
| 547 | 20250327 | 101300 | 62812496050 | 199950 | 200000 | 200000 | 199900 | 4048 |
| 548 | 20250327 | 101200 | 62003013750 | 200000 | 199900 | 200000 | 199900 | 2082 |
| 549 | 20250327 | 101100 | 61586723550 | 200000 | 200000 | 200000 | 199900 | 1823 |
| 550 | 20250327 | 101000 | 61222187350 | 200000 | 200000 | 200000 | 199900 | 9045 |
| 551 | 20250327 | 100900 | 59413299400 | 200250 | 200000 | 200250 | 200000 | 571 |
| 552 | 20250327 | 100800 | 59299078900 | 200000 | 200500 | 200500 | 200000 | 3245 |
| 553 | 20250327 | 100700 | 58649087650 | 200500 | 200500 | 200750 | 200500 | 633 |
| 554 | 20250327 | 100600 | 58522170400 | 200500 | 200500 | 200500 | 200500 | 1181 |
| 555 | 20250327 | 100500 | 58285379900 | 200500 | 200500 | 200750 | 200500 | 1466 |
| 556 | 20250327 | 100400 | 57991429650 | 200500 | 200500 | 201000 | 200500 | 362 |
| 557 | 20250327 | 100300 | 57918846400 | 200500 | 201000 | 201000 | 200500 | 413 |
| 558 | 20250327 | 100200 | 57836008650 | 200500 | 200500 | 201000 | 200500 | 781 |
| 559 | 20250327 | 100100 | 57679410650 | 200500 | 200500 | 201000 | 200500 | 476 |
| 560 | 20250327 | 100000 | 57583955900 | 200500 | 200500 | 201000 | 200500 | 1010 |
| 561 | 20250327 | 095900 | 57381292900 | 200750 | 200500 | 201000 | 200000 | 12822 |
| 562 | 20250327 | 095800 | 54810388150 | 200000 | 200000 | 200500 | 200000 | 3598 |
| 563 | 20250327 | 095700 | 54089406400 | 200000 | 200500 | 200500 | 200000 | 4926 |
| 564 | 20250327 | 095600 | 53103748150 | 200500 | 200500 | 200750 | 200000 | 2662 |
| 565 | 20250327 | 095500 | 52570111400 | 200500 | 200500 | 200750 | 200500 | 358 |
| 566 | 20250327 | 095400 | 52498321400 | 200500 | 200500 | 201000 | 200500 | 414 |
| 567 | 20250327 | 095300 | 52415311900 | 200500 | 200500 | 201000 | 200500 | 685 |
| 568 | 20250327 | 095200 | 52277891400 | 200500 | 200750 | 201000 | 200000 | 2149 |
| 569 | 20250327 | 095100 | 51847034650 | 200500 | 200750 | 201000 | 200500 | 598 |
| 570 | 20250327 | 095000 | 51727034900 | 200500 | 200250 | 200500 | 200250 | 3004 |
| 571 | 20250327 | 094900 | 51124778400 | 200250 | 200000 | 201000 | 200000 | 3154 |
| 572 | 20250327 | 094800 | 50492456400 | 200000 | 200250 | 200250 | 200000 | 620 |
| 573 | 20250327 | 094700 | 50368433150 | 200000 | 200000 | 200250 | 200000 | 513 |
| 574 | 20250327 | 094600 | 50265809400 | 200000 | 200000 | 200250 | 200000 | 1220 |
| 575 | 20250327 | 094500 | 50021784900 | 200000 | 200500 | 201000 | 200000 | 7589 |
| 576 | 20250327 | 094400 | 48500931400 | 200000 | 199900 | 200500 | 199900 | 352 |
| 577 | 20250327 | 094300 | 48430531250 | 199900 | 200000 | 200500 | 199800 | 30721 |
| 578 | 20250327 | 094200 | 42288924350 | 200000 | 200000 | 200500 | 200000 | 409 |
| 579 | 20250327 | 094100 | 42207109350 | 200000 | 200000 | 200500 | 200000 | 400 |
| 580 | 20250327 | 094000 | 42127018600 | 200000 | 200000 | 200500 | 200000 | 338 |
| 581 | 20250327 | 093900 | 42059412100 | 200000 | 200000 | 200500 | 200000 | 412 |
| 582 | 20250327 | 093800 | 41977001600 | 200500 | 200000 | 200500 | 200000 | 629 |
| 583 | 20250327 | 093700 | 41851183100 | 200500 | 200000 | 200500 | 200000 | 6488 |
| 584 | 20250327 | 093600 | 40553508350 | 200500 | 200500 | 200500 | 200000 | 663 |
| 585 | 20250327 | 093500 | 40420663350 | 200500 | 201000 | 201500 | 200000 | 11022 |
| 586 | 20250327 | 093400 | 38208962850 | 201000 | 200500 | 201500 | 200500 | 5538 |
| 587 | 20250327 | 093300 | 37095718850 | 200750 | 200500 | 201000 | 200500 | 381 |
| 588 | 20250327 | 093200 | 37019243100 | 200500 | 200500 | 201000 | 200500 | 229 |
| 589 | 20250327 | 093100 | 36973301350 | 201000 | 200500 | 201000 | 200500 | 1866 |
| 590 | 20250327 | 093000 | 36598967600 | 201000 | 200500 | 201000 | 200000 | 4244 |
| 591 | 20250327 | 092900 | 35748147850 | 200500 | 200500 | 201000 | 200500 | 486 |
| 592 | 20250327 | 092800 | 35650674350 | 201000 | 200250 | 201000 | 200000 | 4449 |
| 593 | 20250327 | 092700 | 34758654100 | 200250 | 200500 | 200500 | 200000 | 684 |
| 594 | 20250327 | 092600 | 34621623600 | 200000 | 200500 | 200500 | 200000 | 1707 |
| 595 | 20250327 | 092500 | 34280170600 | 200250 | 200000 | 200500 | 200000 | 709 |
| 596 | 20250327 | 092400 | 34138163600 | 200500 | 200250 | 200500 | 200000 | 1183 |
| 597 | 20250327 | 092300 | 33901391850 | 200250 | 200000 | 200500 | 200000 | 893 |
| 598 | 20250327 | 092200 | 33722537600 | 200500 | 200000 | 200500 | 200000 | 1519 |
| 599 | 20250327 | 092100 | 33418338350 | 200000 | 200500 | 200500 | 200000 | 1020 |
| 600 | 20250327 | 092000 | 33214275850 | 200500 | 200000 | 200500 | 200000 | 1012 |
| 601 | 20250327 | 091900 | 33011712350 | 200500 | 200500 | 200500 | 200000 | 1396 |
| 602 | 20250327 | 091800 | 32732040600 | 200500 | 200000 | 200500 | 199900 | 2746 |
| 603 | 20250327 | 091700 | 32181911200 | 200000 | 200000 | 200500 | 199800 | 20530 |
| 604 | 20250327 | 091600 | 28078477800 | 200250 | 200000 | 200500 | 200000 | 4703 |
| 605 | 20250327 | 091500 | 27137695550 | 200000 | 200000 | 200500 | 200000 | 832 |
| 606 | 20250327 | 091400 | 26971084300 | 200500 | 200500 | 201000 | 200000 | 14297 |
| 607 | 20250327 | 091300 | 24109317050 | 200500 | 200500 | 200500 | 200000 | 1695 |
| 608 | 20250327 | 091200 | 23769507050 | 200500 | 200500 | 200500 | 200000 | 3653 |
| 609 | 20250327 | 091100 | 23037136050 | 200500 | 200500 | 200500 | 200000 | 1313 |
| 610 | 20250327 | 091000 | 22774057550 | 200000 | 199900 | 200500 | 199900 | 5091 |
| 611 | 20250327 | 090900 | 21755971250 | 199900 | 199900 | 200000 | 199800 | 7395 |
| 612 | 20250327 | 090800 | 20277889750 | 199900 | 200000 | 200500 | 199800 | 30463 |
| 613 | 20250327 | 090700 | 14187308250 | 200000 | 200000 | 200500 | 200000 | 10988 |
| 614 | 20250327 | 090600 | 11989598750 | 200500 | 201000 | 201000 | 200000 | 13738 |
| 615 | 20250327 | 090500 | 9236755000 | 201000 | 201000 | 201000 | 200500 | 793 |
| 616 | 20250327 | 090400 | 9077602250 | 201000 | 200500 | 201000 | 200500 | 580 |
| 617 | 20250327 | 090300 | 8961276750 | 200500 | 201000 | 201500 | 200500 | 4887 |
| 618 | 20250327 | 090200 | 7979069500 | 201000 | 201500 | 201500 | 201000 | 7441 |
| 619 | 20250327 | 090100 | 6483305750 | 201000 | 201500 | 201500 | 201000 | 3001 |
| 620 | 20250327 | 090000 | 5879586500 | 201500 | 201000 | 203000 | 201000 | 29231 |