33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 184900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 93779 |
| 3 | 20250327 | 184800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20250327 | 184700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20250327 | 184600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20250327 | 184500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20250327 | 184400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20250327 | 184300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20250327 | 184200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20250327 | 184100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20250327 | 184000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20250327 | 183900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20250327 | 183800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20250327 | 183700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20250327 | 183600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20250327 | 183500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20250327 | 183400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20250327 | 183300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20250327 | 183200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20250327 | 183100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20250327 | 183000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20250327 | 182900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20250327 | 182800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20250327 | 182700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20250327 | 182600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20250327 | 182500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20250327 | 182400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20250327 | 182300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20250327 | 182200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20250327 | 182100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20250327 | 182000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20250327 | 181900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 93779 |
| 33 | 20250327 | 181800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20250327 | 181700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20250327 | 181600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20250327 | 181500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20250327 | 181400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20250327 | 181300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20250327 | 181200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20250327 | 181100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20250327 | 181000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20250327 | 180900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20250327 | 180800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20250327 | 180700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20250327 | 180600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20250327 | 180500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20250327 | 180400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20250327 | 180300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20250327 | 180200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20250327 | 180100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20250327 | 180000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20250327 | 175900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20250327 | 175800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20250327 | 175700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20250327 | 175600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20250327 | 175500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20250327 | 175400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20250327 | 175300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20250327 | 175200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20250327 | 175100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20250327 | 175000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20250327 | 174900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 93779 |
| 63 | 20250327 | 174800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20250327 | 174700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20250327 | 174600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20250327 | 174500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20250327 | 174400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20250327 | 174300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20250327 | 174200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20250327 | 174100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20250327 | 174000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20250327 | 173900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20250327 | 173800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20250327 | 173700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20250327 | 173600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20250327 | 173500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20250327 | 173400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20250327 | 173300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20250327 | 173200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20250327 | 173100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20250327 | 173000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20250327 | 172900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20250327 | 172800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20250327 | 172700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20250327 | 172600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20250327 | 172500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20250327 | 172400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20250327 | 172300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20250327 | 172200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20250327 | 172100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20250327 | 172000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20250327 | 171900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 93779 |
| 93 | 20250327 | 171800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20250327 | 171700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20250327 | 171600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20250327 | 171500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20250327 | 171400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20250327 | 171300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20250327 | 171200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20250327 | 171100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20250327 | 171000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20250327 | 170900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20250327 | 170800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20250327 | 170700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20250327 | 170600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20250327 | 170500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20250327 | 170400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20250327 | 170300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20250327 | 170200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20250327 | 170100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20250327 | 170000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20250327 | 165900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20250327 | 165800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20250327 | 165700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20250327 | 165600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20250327 | 165500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20250327 | 165400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20250327 | 165300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20250327 | 165200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20250327 | 165100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20250327 | 165000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20250327 | 164900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 93779 |
| 123 | 20250327 | 164800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20250327 | 164700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20250327 | 164600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20250327 | 164500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20250327 | 164400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20250327 | 164300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20250327 | 164200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20250327 | 164100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20250327 | 164000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20250327 | 163900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20250327 | 163800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20250327 | 163700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20250327 | 163600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20250327 | 163500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20250327 | 163400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20250327 | 163300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20250327 | 163200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20250327 | 163100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20250327 | 163000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20250327 | 162900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20250327 | 162800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20250327 | 162700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20250327 | 162600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20250327 | 162500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20250327 | 162400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20250327 | 162300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20250327 | 162200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20250327 | 162100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20250327 | 162000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20250327 | 161900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 93779 |
| 153 | 20250327 | 161800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20250327 | 161700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20250327 | 161600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20250327 | 161500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20250327 | 161400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20250327 | 161300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20250327 | 161200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20250327 | 161100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20250327 | 161000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20250327 | 160900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20250327 | 160800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20250327 | 160700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20250327 | 160600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20250327 | 160500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20250327 | 160400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20250327 | 160300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20250327 | 160200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20250327 | 160100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20250327 | 160000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20250327 | 155900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20250327 | 155800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20250327 | 155700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20250327 | 155600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20250327 | 155500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20250327 | 155400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20250327 | 155300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20250327 | 155200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20250327 | 155100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20250327 | 155000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20250327 | 154900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 93779 |
| 183 | 20250327 | 154800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20250327 | 154700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20250327 | 154600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20250327 | 154500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20250327 | 154400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20250327 | 154300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20250327 | 154200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20250327 | 154100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20250327 | 154000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20250327 | 153900 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20250327 | 153800 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20250327 | 153700 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20250327 | 153600 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20250327 | 153500 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20250327 | 153400 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20250327 | 153300 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20250327 | 153200 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20250327 | 153100 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20250327 | 153000 | 223070850600 | 29100 | 29100 | 29100 | 29100 | 93779 |
| 202 | 20250327 | 152900 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20250327 | 152800 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20250327 | 152700 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20250327 | 152600 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20250327 | 152500 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20250327 | 152400 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20250327 | 152300 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20250327 | 152200 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20250327 | 152100 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20250327 | 152000 | 220341881700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20250327 | 151900 | 220341881700 | 28900 | 28900 | 28950 | 28800 | 13900 |
| 213 | 20250327 | 151800 | 219940422600 | 28900 | 28900 | 28950 | 28800 | 11614 |
| 214 | 20250327 | 151700 | 219604817850 | 28950 | 28800 | 28950 | 28750 | 7355 |
| 215 | 20250327 | 151600 | 219392266750 | 28850 | 28950 | 28950 | 28800 | 14958 |
| 216 | 20250327 | 151500 | 218960171375 | 28900 | 28850 | 28950 | 28850 | 9124 |
| 217 | 20250327 | 151400 | 218696562775 | 28850 | 28700 | 28900 | 28700 | 19195 |
| 218 | 20250327 | 151300 | 218143126000 | 28750 | 28750 | 28800 | 28700 | 6045 |
| 219 | 20250327 | 151200 | 217969230225 | 28750 | 28700 | 28750 | 28700 | 5100 |
| 220 | 20250327 | 151100 | 217822712100 | 28650 | 28650 | 28750 | 28600 | 10237 |
| 221 | 20250327 | 151000 | 217528989950 | 28600 | 28600 | 28700 | 28550 | 6019 |
| 222 | 20250327 | 150900 | 217356677500 | 28600 | 28650 | 28650 | 28550 | 5987 |
| 223 | 20250327 | 150800 | 217185464175 | 28650 | 28600 | 28650 | 28550 | 3708 |
| 224 | 20250327 | 150700 | 217079391275 | 28600 | 28650 | 28650 | 28600 | 2415 |
| 225 | 20250327 | 150600 | 217010294675 | 28650 | 28650 | 28750 | 28600 | 13570 |
| 226 | 20250327 | 150500 | 216621324525 | 28600 | 28650 | 28650 | 28600 | 2212 |
| 227 | 20250327 | 150400 | 216557954750 | 28650 | 28600 | 28700 | 28600 | 9068 |
| 228 | 20250327 | 150300 | 216298306100 | 28600 | 28550 | 28600 | 28550 | 2234 |
| 229 | 20250327 | 150200 | 216234494850 | 28600 | 28650 | 28650 | 28550 | 3277 |
| 230 | 20250327 | 150100 | 216140756500 | 28600 | 28650 | 28700 | 28600 | 5890 |
| 231 | 20250327 | 150000 | 215972101100 | 28650 | 28600 | 28650 | 28550 | 5067 |
| 232 | 20250327 | 145900 | 215827056700 | 28550 | 28675 | 28675 | 28550 | 3765 |
| 233 | 20250327 | 145800 | 215719310550 | 28675 | 28650 | 28700 | 28650 | 730 |
| 234 | 20250327 | 145700 | 215698376800 | 28650 | 28700 | 28750 | 28650 | 2200 |
| 235 | 20250327 | 145600 | 215635263450 | 28650 | 28700 | 28750 | 28650 | 463 |
| 236 | 20250327 | 145500 | 215621987275 | 28700 | 28700 | 28750 | 28675 | 2673 |
| 237 | 20250327 | 145400 | 215545246725 | 28750 | 28750 | 28750 | 28650 | 2515 |
| 238 | 20250327 | 145300 | 215472946075 | 28650 | 28700 | 28900 | 28650 | 11048 |
| 239 | 20250327 | 145200 | 215154906925 | 28700 | 28800 | 28800 | 28650 | 8396 |
| 240 | 20250327 | 145100 | 214913816650 | 28800 | 28750 | 28800 | 28700 | 4712 |
| 241 | 20250327 | 145000 | 214778361550 | 28725 | 28650 | 28750 | 28650 | 4877 |
| 242 | 20250327 | 144900 | 214638500875 | 28650 | 28600 | 28650 | 28550 | 2269 |
| 243 | 20250327 | 144800 | 214573616200 | 28600 | 28500 | 28600 | 28475 | 4054 |
| 244 | 20250327 | 144700 | 214458011050 | 28500 | 28450 | 28500 | 28450 | 3654 |
| 245 | 20250327 | 144600 | 214353949250 | 28450 | 28500 | 28550 | 28450 | 2116 |
| 246 | 20250327 | 144500 | 214293711100 | 28500 | 28600 | 28650 | 28500 | 3648 |
| 247 | 20250327 | 144400 | 214189582750 | 28650 | 28650 | 28650 | 28600 | 4654 |
| 248 | 20250327 | 144300 | 214056297600 | 28650 | 28550 | 28650 | 28550 | 4441 |
| 249 | 20250327 | 144200 | 213929355500 | 28550 | 28600 | 28650 | 28500 | 6196 |
| 250 | 20250327 | 144100 | 213752321350 | 28600 | 28350 | 28650 | 28300 | 23128 |
| 251 | 20250327 | 144000 | 213093231400 | 28300 | 28350 | 28400 | 28250 | 10321 |
| 252 | 20250327 | 143900 | 212800964950 | 28350 | 28500 | 28550 | 28200 | 38316 |
| 253 | 20250327 | 143800 | 211714735275 | 28500 | 28600 | 28600 | 28500 | 12668 |
| 254 | 20250327 | 143700 | 211353342675 | 28550 | 28650 | 28650 | 28550 | 6519 |
| 255 | 20250327 | 143600 | 211166901375 | 28650 | 28750 | 28800 | 28650 | 5897 |
| 256 | 20250327 | 143500 | 210997677575 | 28800 | 28800 | 28800 | 28650 | 5075 |
| 257 | 20250327 | 143400 | 210851862175 | 28800 | 28650 | 28850 | 28650 | 11379 |
| 258 | 20250327 | 143300 | 210524401275 | 28700 | 28650 | 28700 | 28600 | 9382 |
| 259 | 20250327 | 143200 | 210255606625 | 28650 | 28600 | 28700 | 28600 | 8409 |
| 260 | 20250327 | 143100 | 210014795575 | 28600 | 28650 | 28700 | 28600 | 5445 |
| 261 | 20250327 | 143000 | 209858848350 | 28600 | 28650 | 28700 | 28550 | 14449 |
| 262 | 20250327 | 142900 | 209445551275 | 28700 | 28700 | 28800 | 28650 | 19716 |
| 263 | 20250327 | 142800 | 208879504275 | 28700 | 28950 | 28950 | 28650 | 23974 |
| 264 | 20250327 | 142700 | 208188865375 | 28900 | 28950 | 29000 | 28900 | 2164 |
| 265 | 20250327 | 142600 | 208126257600 | 28950 | 29050 | 29050 | 28950 | 4560 |
| 266 | 20250327 | 142500 | 207994061400 | 29050 | 29000 | 29050 | 28950 | 11975 |
| 267 | 20250327 | 142400 | 207646712050 | 29000 | 28900 | 29050 | 28900 | 14474 |
| 268 | 20250327 | 142300 | 207227082025 | 28900 | 29050 | 29050 | 28850 | 12859 |
| 269 | 20250327 | 142200 | 206854811875 | 29000 | 29050 | 29050 | 29000 | 3973 |
| 270 | 20250327 | 142100 | 206739489325 | 29000 | 29050 | 29100 | 28950 | 6563 |
| 271 | 20250327 | 142000 | 206549125900 | 29100 | 29150 | 29150 | 29050 | 6649 |
| 272 | 20250327 | 141900 | 206355728450 | 29100 | 29050 | 29300 | 28950 | 32616 |
| 273 | 20250327 | 141800 | 205405962600 | 29000 | 29000 | 29050 | 28950 | 6582 |
| 274 | 20250327 | 141700 | 205214905650 | 29000 | 28900 | 29000 | 28800 | 7646 |
| 275 | 20250327 | 141600 | 204994099100 | 28850 | 28950 | 29000 | 28800 | 11650 |
| 276 | 20250327 | 141500 | 204657679175 | 28950 | 28950 | 29100 | 28900 | 18917 |
| 277 | 20250327 | 141400 | 204108942675 | 28950 | 29100 | 29150 | 28950 | 31161 |
| 278 | 20250327 | 141300 | 203203487100 | 29100 | 28950 | 29150 | 28900 | 44118 |
| 279 | 20250327 | 141200 | 201923581525 | 28950 | 28900 | 28950 | 28800 | 16719 |
| 280 | 20250327 | 141100 | 201440231225 | 28950 | 28800 | 28950 | 28800 | 18353 |
| 281 | 20250327 | 141000 | 200910071425 | 28800 | 28750 | 28850 | 28700 | 11799 |
| 282 | 20250327 | 140900 | 200570342375 | 28750 | 28775 | 28800 | 28700 | 1734 |
| 283 | 20250327 | 140800 | 200520467975 | 28750 | 28650 | 28850 | 28650 | 18794 |
| 284 | 20250327 | 140700 | 199979854225 | 28650 | 28650 | 28700 | 28600 | 2715 |
| 285 | 20250327 | 140600 | 199902066875 | 28700 | 28650 | 28700 | 28600 | 2006 |
| 286 | 20250327 | 140500 | 199844544325 | 28650 | 28600 | 28700 | 28600 | 3291 |
| 287 | 20250327 | 140400 | 199750271075 | 28600 | 28650 | 28650 | 28600 | 2731 |
| 288 | 20250327 | 140300 | 199672062675 | 28600 | 28550 | 28650 | 28550 | 1776 |
| 289 | 20250327 | 140200 | 199621288025 | 28550 | 28650 | 28650 | 28550 | 1805 |
| 290 | 20250327 | 140100 | 199569708850 | 28650 | 28725 | 28750 | 28600 | 2686 |
| 291 | 20250327 | 140000 | 199492723550 | 28750 | 28800 | 28800 | 28700 | 3198 |
| 292 | 20250327 | 135900 | 199400789800 | 28800 | 28500 | 28800 | 28500 | 15180 |
| 293 | 20250327 | 135800 | 198965424750 | 28500 | 28600 | 28650 | 28500 | 2836 |
| 294 | 20250327 | 135700 | 198884415400 | 28600 | 28700 | 28750 | 28600 | 4920 |
| 295 | 20250327 | 135600 | 198743269800 | 28700 | 28750 | 28800 | 28700 | 2991 |
| 296 | 20250327 | 135500 | 198657268950 | 28750 | 28800 | 28800 | 28700 | 7424 |
| 297 | 20250327 | 135400 | 198443802075 | 28775 | 28750 | 28800 | 28750 | 2794 |
| 298 | 20250327 | 135300 | 198363362475 | 28750 | 28700 | 28850 | 28700 | 10323 |
| 299 | 20250327 | 135200 | 198066428700 | 28650 | 28550 | 28750 | 28550 | 6836 |
| 300 | 20250327 | 135100 | 197870603750 | 28600 | 28500 | 28650 | 28500 | 5051 |
| 301 | 20250327 | 135000 | 197726376250 | 28500 | 28550 | 28550 | 28450 | 4076 |
| 302 | 20250327 | 134900 | 197610227875 | 28500 | 28600 | 28650 | 28400 | 12969 |
| 303 | 20250327 | 134800 | 197240501775 | 28600 | 28700 | 28750 | 28550 | 9161 |
| 304 | 20250327 | 134700 | 196978172300 | 28700 | 28800 | 28800 | 28700 | 7374 |
| 305 | 20250327 | 134600 | 196766282150 | 28800 | 28800 | 28850 | 28650 | 24451 |
| 306 | 20250327 | 134500 | 196062744150 | 28800 | 28800 | 28850 | 28750 | 5003 |
| 307 | 20250327 | 134400 | 195918648350 | 28800 | 28750 | 28850 | 28700 | 11904 |
| 308 | 20250327 | 134300 | 195576075050 | 28750 | 28750 | 28800 | 28650 | 13320 |
| 309 | 20250327 | 134200 | 195193131575 | 28750 | 28600 | 28800 | 28600 | 24835 |
| 310 | 20250327 | 134100 | 194479760125 | 28550 | 28500 | 28550 | 28450 | 5056 |
| 311 | 20250327 | 134000 | 194335754925 | 28450 | 28450 | 28500 | 28400 | 2588 |
| 312 | 20250327 | 133900 | 194262146875 | 28450 | 28450 | 28500 | 28400 | 2256 |
| 313 | 20250327 | 133800 | 194197961975 | 28450 | 28550 | 28550 | 28400 | 5857 |
| 314 | 20250327 | 133700 | 194031082900 | 28550 | 28550 | 28550 | 28450 | 7768 |
| 315 | 20250327 | 133600 | 193809622250 | 28550 | 28750 | 28750 | 28550 | 21227 |
| 316 | 20250327 | 133500 | 193202316225 | 28700 | 28600 | 28750 | 28550 | 19794 |
| 317 | 20250327 | 133400 | 192634783325 | 28600 | 28500 | 28600 | 28450 | 6438 |
| 318 | 20250327 | 133300 | 192451215925 | 28500 | 28400 | 28600 | 28350 | 11282 |
| 319 | 20250327 | 133200 | 192129627325 | 28450 | 28300 | 28450 | 28250 | 5245 |
| 320 | 20250327 | 133100 | 191980915525 | 28300 | 28300 | 28350 | 28250 | 2376 |
| 321 | 20250327 | 133000 | 191913703025 | 28300 | 28350 | 28350 | 28250 | 1487 |
| 322 | 20250327 | 132900 | 191871628825 | 28300 | 28250 | 28400 | 28200 | 6898 |
| 323 | 20250327 | 132800 | 191676346425 | 28200 | 28200 | 28300 | 28150 | 3601 |
| 324 | 20250327 | 132700 | 191574706525 | 28150 | 28150 | 28400 | 28100 | 4343 |
| 325 | 20250327 | 132600 | 191452214125 | 28100 | 28400 | 28400 | 28100 | 12042 |
| 326 | 20250327 | 132500 | 191111913325 | 28400 | 28300 | 28400 | 28250 | 7575 |
| 327 | 20250327 | 132400 | 190897310850 | 28300 | 28200 | 28300 | 28200 | 3658 |
| 328 | 20250327 | 132300 | 190794020150 | 28200 | 28350 | 28400 | 28050 | 9487 |
| 329 | 20250327 | 132200 | 190526584300 | 28350 | 28150 | 28400 | 28150 | 4586 |
| 330 | 20250327 | 132100 | 190397076725 | 28150 | 28350 | 28400 | 28100 | 10975 |
| 331 | 20250327 | 132000 | 190087073525 | 28400 | 28450 | 28500 | 28350 | 3122 |
| 332 | 20250327 | 131900 | 189998337275 | 28450 | 28400 | 28600 | 28400 | 10471 |
| 333 | 20250327 | 131800 | 189700193425 | 28450 | 28400 | 28450 | 28400 | 2248 |
| 334 | 20250327 | 131700 | 189636284475 | 28450 | 28450 | 28500 | 28400 | 2973 |
| 335 | 20250327 | 131600 | 189551708675 | 28450 | 28350 | 28500 | 28300 | 5452 |
| 336 | 20250327 | 131500 | 189397031675 | 28350 | 28450 | 28550 | 28300 | 13865 |
| 337 | 20250327 | 131400 | 189002782075 | 28500 | 28350 | 28500 | 28350 | 4272 |
| 338 | 20250327 | 131300 | 188881201550 | 28350 | 28450 | 28500 | 28300 | 8785 |
| 339 | 20250327 | 131200 | 188631821450 | 28500 | 28650 | 28700 | 28450 | 14896 |
| 340 | 20250327 | 131100 | 188206186325 | 28650 | 28500 | 28700 | 28500 | 28890 |
| 341 | 20250327 | 131000 | 187379740100 | 28500 | 28450 | 28500 | 28400 | 7390 |
| 342 | 20250327 | 130900 | 187169329025 | 28450 | 28450 | 28450 | 28350 | 16939 |
| 343 | 20250327 | 130800 | 186688009025 | 28450 | 28250 | 28450 | 28250 | 5207 |
| 344 | 20250327 | 130700 | 186540373225 | 28300 | 28200 | 28400 | 28200 | 17701 |
| 345 | 20250327 | 130600 | 186038999525 | 28200 | 28050 | 28200 | 28050 | 5058 |
| 346 | 20250327 | 130500 | 185896517125 | 28050 | 28050 | 28100 | 28000 | 4293 |
| 347 | 20250327 | 130400 | 185776133625 | 28050 | 28050 | 28075 | 28050 | 957 |
| 348 | 20250327 | 130300 | 185749286325 | 28075 | 28075 | 28075 | 28050 | 1566 |
| 349 | 20250327 | 130200 | 185705321750 | 28075 | 28050 | 28150 | 28000 | 9683 |
| 350 | 20250327 | 130100 | 185433193725 | 28050 | 28000 | 28050 | 28000 | 1073 |
| 351 | 20250327 | 130000 | 185403144925 | 28000 | 27975 | 28000 | 27950 | 251 |
| 352 | 20250327 | 125900 | 185396126225 | 27975 | 27950 | 28000 | 27950 | 570 |
| 353 | 20250327 | 125800 | 185380168175 | 27975 | 28000 | 28050 | 27950 | 3212 |
| 354 | 20250327 | 125700 | 185290236875 | 28050 | 28050 | 28050 | 27950 | 2245 |
| 355 | 20250327 | 125600 | 185227424775 | 28000 | 28000 | 28050 | 27950 | 1884 |
| 356 | 20250327 | 125500 | 185174613750 | 27950 | 27950 | 28000 | 27900 | 1346 |
| 357 | 20250327 | 125400 | 185136999050 | 27900 | 27950 | 28000 | 27900 | 1683 |
| 358 | 20250327 | 125300 | 185090041150 | 27900 | 28000 | 28100 | 27900 | 7292 |
| 359 | 20250327 | 125200 | 184885843875 | 28050 | 27900 | 28100 | 27850 | 6030 |
| 360 | 20250327 | 125100 | 184717050425 | 27900 | 27900 | 27900 | 27800 | 2155 |
| 361 | 20250327 | 125000 | 184657054225 | 27850 | 27800 | 27950 | 27750 | 3691 |
| 362 | 20250327 | 124900 | 184554307975 | 27750 | 27750 | 27800 | 27700 | 2465 |
| 363 | 20250327 | 124800 | 184485918175 | 27750 | 27750 | 27800 | 27700 | 3223 |
| 364 | 20250327 | 124700 | 184396529625 | 27800 | 27750 | 27800 | 27700 | 2112 |
| 365 | 20250327 | 124600 | 184337894175 | 27750 | 27800 | 27800 | 27700 | 5856 |
| 366 | 20250327 | 124500 | 184175258325 | 27750 | 27800 | 27850 | 27700 | 8058 |
| 367 | 20250327 | 124400 | 183951426475 | 27800 | 27850 | 27900 | 27800 | 1408 |
| 368 | 20250327 | 124300 | 183912241225 | 27850 | 27950 | 27950 | 27850 | 1181 |
| 369 | 20250327 | 124200 | 183879311575 | 27950 | 27950 | 27950 | 27850 | 2912 |
| 370 | 20250327 | 124100 | 183798040375 | 27950 | 28050 | 28100 | 27900 | 4807 |
| 371 | 20250327 | 124000 | 183663683675 | 28050 | 28000 | 28100 | 28000 | 2515 |
| 372 | 20250327 | 123900 | 183593138325 | 28050 | 27900 | 28050 | 27850 | 3905 |
| 373 | 20250327 | 123800 | 183484055625 | 27950 | 27850 | 27950 | 27850 | 1721 |
| 374 | 20250327 | 123700 | 183436047725 | 27900 | 27850 | 27900 | 27850 | 2102 |
| 375 | 20250327 | 123600 | 183377469725 | 27850 | 27850 | 27900 | 27800 | 3346 |
| 376 | 20250327 | 123500 | 183284321300 | 27850 | 27850 | 27900 | 27850 | 1575 |
| 377 | 20250327 | 123400 | 183240454550 | 27900 | 27900 | 27900 | 27850 | 905 |
| 378 | 20250327 | 123300 | 183215222650 | 27900 | 27900 | 27950 | 27850 | 3456 |
| 379 | 20250327 | 123200 | 183118776700 | 27900 | 27800 | 27950 | 27800 | 4312 |
| 380 | 20250327 | 123100 | 182998613650 | 27800 | 27800 | 27900 | 27800 | 1599 |
| 381 | 20250327 | 123000 | 182954125500 | 27800 | 27900 | 27900 | 27750 | 13963 |
| 382 | 20250327 | 122900 | 182565768600 | 27900 | 28000 | 28050 | 27900 | 4883 |
| 383 | 20250327 | 122800 | 182429251350 | 28000 | 27900 | 28000 | 27900 | 3209 |
| 384 | 20250327 | 122700 | 182339435500 | 27900 | 27900 | 27950 | 27900 | 2285 |
| 385 | 20250327 | 122600 | 182275677550 | 27900 | 28050 | 28100 | 27900 | 5887 |
| 386 | 20250327 | 122500 | 182110865800 | 28050 | 28300 | 28300 | 28050 | 11963 |
| 387 | 20250327 | 122400 | 181773609375 | 28300 | 28250 | 28300 | 28200 | 3661 |
| 388 | 20250327 | 122300 | 181670128125 | 28250 | 28200 | 28250 | 28200 | 1063 |
| 389 | 20250327 | 122200 | 181640117125 | 28150 | 28150 | 28250 | 28100 | 10354 |
| 390 | 20250327 | 122100 | 181348252525 | 28100 | 28100 | 28150 | 28100 | 1242 |
| 391 | 20250327 | 122000 | 181313351225 | 28100 | 28100 | 28150 | 28050 | 2401 |
| 392 | 20250327 | 121900 | 181245890825 | 28100 | 28100 | 28150 | 28100 | 745 |
| 393 | 20250327 | 121800 | 181224952925 | 28100 | 28100 | 28150 | 28050 | 1114 |
| 394 | 20250327 | 121700 | 181193646075 | 28100 | 28050 | 28150 | 28050 | 4632 |
| 395 | 20250327 | 121600 | 181063398875 | 28050 | 28150 | 28150 | 27950 | 4278 |
| 396 | 20250327 | 121500 | 180943446175 | 28150 | 28100 | 28150 | 28100 | 950 |
| 397 | 20250327 | 121400 | 180916729625 | 28050 | 28100 | 28150 | 28050 | 3692 |
| 398 | 20250327 | 121300 | 180812832875 | 28150 | 28100 | 28200 | 28100 | 2976 |
| 399 | 20250327 | 121200 | 180729069175 | 28100 | 28000 | 28150 | 27950 | 3580 |
| 400 | 20250327 | 121100 | 180628588275 | 28000 | 27850 | 28100 | 27800 | 8324 |
| 401 | 20250327 | 121000 | 180396295575 | 27900 | 27950 | 28000 | 27850 | 5588 |
| 402 | 20250327 | 120900 | 180240269625 | 27950 | 28000 | 28000 | 27950 | 3272 |
| 403 | 20250327 | 120800 | 180148736275 | 28000 | 28000 | 28050 | 27950 | 6337 |
| 404 | 20250327 | 120700 | 179971319425 | 28050 | 28150 | 28150 | 28000 | 6079 |
| 405 | 20250327 | 120600 | 179800615625 | 28150 | 28250 | 28250 | 28100 | 4380 |
| 406 | 20250327 | 120500 | 179677185425 | 28250 | 28200 | 28250 | 28200 | 873 |
| 407 | 20250327 | 120400 | 179652542175 | 28200 | 28150 | 28200 | 28150 | 1442 |
| 408 | 20250327 | 120300 | 179611909875 | 28150 | 28200 | 28250 | 28150 | 1352 |
| 409 | 20250327 | 120200 | 179573763325 | 28200 | 28250 | 28250 | 28200 | 1085 |
| 410 | 20250327 | 120100 | 179543129675 | 28250 | 28250 | 28350 | 28200 | 3116 |
| 411 | 20250327 | 120000 | 179455008725 | 28300 | 28100 | 28300 | 28050 | 4670 |
| 412 | 20250327 | 115900 | 179323259825 | 28100 | 28150 | 28200 | 28100 | 4092 |
| 413 | 20250327 | 115800 | 179208135125 | 28150 | 28150 | 28200 | 28100 | 4543 |
| 414 | 20250327 | 115700 | 179080229025 | 28200 | 28250 | 28300 | 28200 | 6902 |
| 415 | 20250327 | 115600 | 178885318675 | 28250 | 28350 | 28350 | 28250 | 5413 |
| 416 | 20250327 | 115500 | 178732199575 | 28350 | 28250 | 28450 | 28150 | 13505 |
| 417 | 20250327 | 115400 | 178349586875 | 28300 | 28450 | 28450 | 28250 | 6980 |
| 418 | 20250327 | 115300 | 178151806325 | 28350 | 28500 | 28550 | 28350 | 23275 |
| 419 | 20250327 | 115200 | 177489801275 | 28450 | 28100 | 28500 | 28100 | 13763 |
| 420 | 20250327 | 115100 | 177099326875 | 28050 | 28250 | 28250 | 28050 | 9127 |
| 421 | 20250327 | 115000 | 176842868225 | 28200 | 28350 | 28400 | 28150 | 16930 |
| 422 | 20250327 | 114900 | 176363995375 | 28350 | 28250 | 28400 | 28200 | 21707 |
| 423 | 20250327 | 114800 | 175749730700 | 28250 | 28000 | 28250 | 28000 | 17243 |
| 424 | 20250327 | 114700 | 175264878600 | 28000 | 27900 | 28000 | 27850 | 4346 |
| 425 | 20250327 | 114600 | 175143504350 | 27900 | 27800 | 27900 | 27750 | 2898 |
| 426 | 20250327 | 114500 | 175062822850 | 27750 | 27800 | 27850 | 27750 | 2752 |
| 427 | 20250327 | 114400 | 174986323050 | 27750 | 27800 | 27850 | 27700 | 4388 |
| 428 | 20250327 | 114300 | 174864539025 | 27800 | 27800 | 27850 | 27750 | 1747 |
| 429 | 20250327 | 114200 | 174815969625 | 27800 | 27900 | 27950 | 27750 | 5598 |
| 430 | 20250327 | 114100 | 174659840175 | 27950 | 27700 | 27950 | 27700 | 6441 |
| 431 | 20250327 | 114000 | 174480500675 | 27700 | 27600 | 27750 | 27600 | 2286 |
| 432 | 20250327 | 113900 | 174417300825 | 27650 | 27600 | 27650 | 27600 | 2931 |
| 433 | 20250327 | 113800 | 174336351875 | 27600 | 27700 | 27750 | 27600 | 5404 |
| 434 | 20250327 | 113700 | 174186799175 | 27750 | 27600 | 27750 | 27550 | 7217 |
| 435 | 20250327 | 113600 | 173987333625 | 27600 | 27700 | 27700 | 27550 | 7448 |
| 436 | 20250327 | 113500 | 173781596925 | 27700 | 27850 | 27850 | 27650 | 10585 |
| 437 | 20250327 | 113400 | 173487800175 | 27850 | 28000 | 28050 | 27800 | 22799 |
| 438 | 20250327 | 113300 | 172851031275 | 27950 | 28000 | 28050 | 27900 | 11931 |
| 439 | 20250327 | 113200 | 172517380600 | 28000 | 27800 | 28050 | 27750 | 17738 |
| 440 | 20250327 | 113100 | 172021817750 | 27750 | 27750 | 27950 | 27700 | 12005 |
| 441 | 20250327 | 113000 | 171687893275 | 27725 | 27750 | 27850 | 27700 | 13670 |
| 442 | 20250327 | 112900 | 171308164475 | 27800 | 27800 | 27800 | 27700 | 16932 |
| 443 | 20250327 | 112800 | 170838344900 | 27800 | 27700 | 27850 | 27650 | 17469 |
| 444 | 20250327 | 112700 | 170353535575 | 27750 | 27650 | 27800 | 27600 | 26934 |
| 445 | 20250327 | 112600 | 169607345875 | 27650 | 27400 | 27700 | 27400 | 18112 |
| 446 | 20250327 | 112500 | 169108210650 | 27400 | 27350 | 27450 | 27250 | 26779 |
| 447 | 20250327 | 112400 | 168376260075 | 27350 | 27450 | 27500 | 27350 | 23296 |
| 448 | 20250327 | 112300 | 167737509325 | 27500 | 27500 | 27500 | 27500 | 0 |
| 449 | 20250327 | 112200 | 167737509325 | 27500 | 27550 | 27600 | 27500 | 13563 |
| 450 | 20250327 | 112100 | 167364379125 | 27600 | 27600 | 27600 | 27500 | 10367 |
| 451 | 20250327 | 112000 | 167078718575 | 27650 | 27600 | 27650 | 27550 | 3364 |
| 452 | 20250327 | 111900 | 166985869675 | 27550 | 27700 | 27750 | 27550 | 16964 |
| 453 | 20250327 | 111800 | 166516702200 | 27700 | 27550 | 27750 | 27500 | 18274 |
| 454 | 20250327 | 111700 | 166012601900 | 27550 | 27650 | 27700 | 27500 | 17074 |
| 455 | 20250327 | 111600 | 165541576400 | 27650 | 27650 | 27900 | 27650 | 25774 |
| 456 | 20250327 | 111500 | 164826981800 | 27650 | 27750 | 27750 | 27550 | 44378 |
| 457 | 20250327 | 111400 | 163601993175 | 27700 | 27850 | 27900 | 27650 | 11619 |
| 458 | 20250327 | 111300 | 163279542575 | 27800 | 27850 | 27900 | 27750 | 17576 |
| 459 | 20250327 | 111200 | 162790716925 | 27900 | 28050 | 28100 | 27850 | 10129 |
| 460 | 20250327 | 111100 | 162507855175 | 28050 | 27850 | 28050 | 27800 | 16607 |
| 461 | 20250327 | 111000 | 162044194175 | 27900 | 27900 | 27950 | 27850 | 9665 |
| 462 | 20250327 | 110900 | 161774412575 | 27950 | 28050 | 28100 | 27900 | 13139 |
| 463 | 20250327 | 110800 | 161406949275 | 28050 | 27800 | 28100 | 27800 | 37498 |
| 464 | 20250327 | 110700 | 160360538350 | 27800 | 27850 | 28100 | 27800 | 30668 |
| 465 | 20250327 | 110600 | 159503756900 | 27800 | 28250 | 28300 | 27800 | 46507 |
| 466 | 20250327 | 110500 | 158201789250 | 28250 | 28250 | 28350 | 28200 | 19035 |
| 467 | 20250327 | 110400 | 157664038975 | 28250 | 28100 | 28250 | 28000 | 34750 |
| 468 | 20250327 | 110300 | 156687436725 | 28100 | 28650 | 28650 | 28000 | 78857 |
| 469 | 20250327 | 110200 | 154460715850 | 28650 | 28700 | 28700 | 28650 | 3482 |
| 470 | 20250327 | 110100 | 154360914000 | 28650 | 28800 | 28850 | 28650 | 5598 |
| 471 | 20250327 | 110000 | 154200098900 | 28850 | 28600 | 28900 | 28550 | 10897 |
| 472 | 20250327 | 105900 | 153886994150 | 28600 | 28600 | 28700 | 28550 | 9706 |
| 473 | 20250327 | 105800 | 153609411975 | 28600 | 28650 | 28700 | 28600 | 6744 |
| 474 | 20250327 | 105700 | 153416375825 | 28650 | 28750 | 28750 | 28550 | 25833 |
| 475 | 20250327 | 105600 | 152677541175 | 28700 | 28800 | 28850 | 28700 | 5450 |
| 476 | 20250327 | 105500 | 152520712075 | 28800 | 28850 | 28900 | 28800 | 3879 |
| 477 | 20250327 | 105400 | 152408830225 | 28850 | 29000 | 29050 | 28850 | 6640 |
| 478 | 20250327 | 105300 | 152216498875 | 29000 | 28800 | 29000 | 28750 | 7691 |
| 479 | 20250327 | 105200 | 151994287700 | 28800 | 28950 | 28950 | 28750 | 6463 |
| 480 | 20250327 | 105100 | 151807619600 | 28950 | 29050 | 29050 | 28900 | 9414 |
| 481 | 20250327 | 105000 | 151534942950 | 29050 | 29200 | 29250 | 28950 | 26579 |
| 482 | 20250327 | 104900 | 150762105050 | 29200 | 29000 | 29200 | 29000 | 33594 |
| 483 | 20250327 | 104800 | 149784305150 | 29000 | 28650 | 29050 | 28600 | 16523 |
| 484 | 20250327 | 104700 | 149307621950 | 28650 | 28750 | 28750 | 28600 | 9922 |
| 485 | 20250327 | 104600 | 149023137250 | 28750 | 28650 | 28850 | 28600 | 14369 |
| 486 | 20250327 | 104500 | 148610770100 | 28650 | 28800 | 28800 | 28600 | 11675 |
| 487 | 20250327 | 104400 | 148275897200 | 28800 | 28850 | 28900 | 28750 | 13753 |
| 488 | 20250327 | 104300 | 147879898300 | 28850 | 28950 | 29000 | 28800 | 20795 |
| 489 | 20250327 | 104200 | 147279143650 | 28950 | 28750 | 29000 | 28750 | 15147 |
| 490 | 20250327 | 104100 | 146841560550 | 28750 | 28550 | 28800 | 28550 | 11517 |
| 491 | 20250327 | 104000 | 146511012825 | 28550 | 28500 | 28700 | 28500 | 27328 |
| 492 | 20250327 | 103900 | 145730126900 | 28550 | 28800 | 28800 | 28500 | 34625 |
| 493 | 20250327 | 103800 | 144737779300 | 28800 | 28850 | 28950 | 28750 | 9374 |
| 494 | 20250327 | 103700 | 144467266625 | 28950 | 29050 | 29050 | 28800 | 27581 |
| 495 | 20250327 | 103600 | 143669691650 | 29000 | 29050 | 29100 | 28900 | 28443 |
| 496 | 20250327 | 103500 | 142844650675 | 29050 | 28850 | 29100 | 28800 | 49918 |
| 497 | 20250327 | 103400 | 141397736550 | 28850 | 28650 | 28850 | 28600 | 34588 |
| 498 | 20250327 | 103300 | 140403818450 | 28700 | 28700 | 28700 | 28400 | 52797 |
| 499 | 20250327 | 103200 | 138897749375 | 28700 | 28900 | 28900 | 28450 | 84466 |
| 500 | 20250327 | 103100 | 136478635500 | 28900 | 28950 | 29150 | 28850 | 54215 |
| 501 | 20250327 | 103000 | 134906434525 | 28950 | 29000 | 29100 | 28850 | 53288 |
| 502 | 20250327 | 102900 | 133363734750 | 29000 | 29200 | 29400 | 28850 | 54303 |
| 503 | 20250327 | 102800 | 131784538225 | 29050 | 29400 | 29450 | 29050 | 45238 |
| 504 | 20250327 | 102700 | 130461783900 | 29400 | 29550 | 29700 | 29350 | 41576 |
| 505 | 20250327 | 102600 | 129233569150 | 29600 | 29200 | 29600 | 29200 | 40919 |
| 506 | 20250327 | 102500 | 128031567450 | 29200 | 29500 | 29500 | 29200 | 69442 |
| 507 | 20250327 | 102400 | 125995870425 | 29500 | 29750 | 29800 | 29300 | 63482 |
| 508 | 20250327 | 102300 | 124120778475 | 29750 | 29950 | 30000 | 29750 | 28095 |
| 509 | 20250327 | 102200 | 123282225575 | 29950 | 30050 | 30100 | 29900 | 23584 |
| 510 | 20250327 | 102100 | 122575630675 | 30050 | 30050 | 30100 | 29900 | 30108 |
| 511 | 20250327 | 102000 | 121672459475 | 30100 | 30300 | 30350 | 30050 | 19822 |
| 512 | 20250327 | 101900 | 121073194025 | 30300 | 29950 | 30500 | 29900 | 56164 |
| 513 | 20250327 | 101800 | 119374224700 | 29900 | 30100 | 30150 | 29700 | 57368 |
| 514 | 20250327 | 101700 | 117659812625 | 30050 | 30250 | 30550 | 30050 | 48987 |
| 515 | 20250327 | 101600 | 116176307750 | 30300 | 30100 | 30550 | 30050 | 96694 |
| 516 | 20250327 | 101500 | 113240446500 | 30050 | 29950 | 30250 | 29850 | 66012 |
| 517 | 20250327 | 101400 | 111259598525 | 29950 | 29900 | 30300 | 29750 | 76555 |
| 518 | 20250327 | 101300 | 108968184600 | 29900 | 30200 | 30200 | 29600 | 131052 |
| 519 | 20250327 | 101200 | 105054095575 | 30150 | 30500 | 30500 | 30150 | 83964 |
| 520 | 20250327 | 101100 | 102503823375 | 30650 | 30650 | 30650 | 30650 | 0 |
| 521 | 20250327 | 101000 | 102503823375 | 30650 | 30450 | 30650 | 30400 | 59675 |
| 522 | 20250327 | 100900 | 100681559800 | 30450 | 30000 | 30500 | 29900 | 158913 |
| 523 | 20250327 | 100800 | 95879190050 | 30000 | 29150 | 30150 | 29150 | 216777 |
| 524 | 20250327 | 100700 | 89421230375 | 29150 | 29400 | 29400 | 29050 | 71518 |
| 525 | 20250327 | 100600 | 87334041575 | 29400 | 28750 | 29450 | 28700 | 103127 |
| 526 | 20250327 | 100500 | 84322991550 | 28750 | 29250 | 29350 | 28550 | 120802 |
| 527 | 20250327 | 100400 | 80826689700 | 29300 | 29000 | 29500 | 28950 | 175082 |
| 528 | 20250327 | 100300 | 75711120150 | 28950 | 28500 | 29000 | 28400 | 169069 |
| 529 | 20250327 | 100200 | 70845211375 | 28550 | 28050 | 28600 | 28000 | 100286 |
| 530 | 20250327 | 100100 | 68006513675 | 28100 | 27700 | 28150 | 27650 | 33122 |
| 531 | 20250327 | 100000 | 67080199625 | 27700 | 27650 | 27750 | 27600 | 17331 |
| 532 | 20250327 | 095900 | 66600415675 | 27650 | 27850 | 27850 | 27550 | 24880 |
| 533 | 20250327 | 095800 | 65911668550 | 27850 | 27950 | 27950 | 27800 | 12850 |
| 534 | 20250327 | 095700 | 65553670650 | 27900 | 27975 | 27975 | 27750 | 11131 |
| 535 | 20250327 | 095600 | 65243365975 | 27950 | 28100 | 28100 | 27900 | 39139 |
| 536 | 20250327 | 095500 | 64145983825 | 28050 | 28075 | 28150 | 27900 | 39457 |
| 537 | 20250327 | 095400 | 63039064300 | 28100 | 27750 | 28200 | 27700 | 57457 |
| 538 | 20250327 | 095300 | 61430886600 | 27700 | 27650 | 27700 | 27450 | 30319 |
| 539 | 20250327 | 095200 | 60594410875 | 27650 | 27700 | 28050 | 27450 | 50620 |
| 540 | 20250327 | 095100 | 59190105400 | 27700 | 28000 | 28000 | 27650 | 45417 |
| 541 | 20250327 | 095000 | 57925600175 | 27950 | 27950 | 28050 | 27750 | 36535 |
| 542 | 20250327 | 094900 | 56906937275 | 27950 | 27800 | 28000 | 27600 | 67357 |
| 543 | 20250327 | 094800 | 55033537825 | 27800 | 27875 | 27900 | 27550 | 64797 |
| 544 | 20250327 | 094700 | 53237857550 | 27875 | 27900 | 27900 | 27800 | 23683 |
| 545 | 20250327 | 094600 | 52577777750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 546 | 20250327 | 094500 | 52577777750 | 27800 | 27550 | 27825 | 27500 | 49588 |
| 547 | 20250327 | 094400 | 51203662800 | 27550 | 27400 | 27600 | 27350 | 26801 |
| 548 | 20250327 | 094300 | 50467226625 | 27350 | 27450 | 27450 | 27200 | 9582 |
| 549 | 20250327 | 094200 | 50205061475 | 27400 | 27550 | 27550 | 27350 | 15181 |
| 550 | 20250327 | 094100 | 49788649500 | 27500 | 27150 | 27600 | 27150 | 40533 |
| 551 | 20250327 | 094000 | 48677847375 | 27200 | 27400 | 27450 | 27050 | 36922 |
| 552 | 20250327 | 093900 | 47672422075 | 27450 | 27450 | 27550 | 27300 | 47211 |
| 553 | 20250327 | 093800 | 46376677375 | 27450 | 27450 | 27550 | 27300 | 50115 |
| 554 | 20250327 | 093700 | 45000765525 | 27400 | 27100 | 27550 | 27000 | 49123 |
| 555 | 20250327 | 093600 | 43661758175 | 27100 | 27100 | 27200 | 27000 | 38088 |
| 556 | 20250327 | 093500 | 42629150875 | 27050 | 26850 | 27150 | 26750 | 35306 |
| 557 | 20250327 | 093400 | 41681426775 | 26850 | 26950 | 27150 | 26800 | 35165 |
| 558 | 20250327 | 093300 | 40732701125 | 26950 | 27150 | 27250 | 26900 | 51955 |
| 559 | 20250327 | 093200 | 39325868275 | 27150 | 27550 | 27700 | 27150 | 65600 |
| 560 | 20250327 | 093100 | 37525774500 | 27600 | 27650 | 27700 | 27300 | 92324 |
| 561 | 20250327 | 093000 | 34981823400 | 27600 | 27250 | 27700 | 27200 | 124734 |
| 562 | 20250327 | 092900 | 31549505025 | 27200 | 26900 | 27300 | 26900 | 65666 |
| 563 | 20250327 | 092800 | 29768126600 | 26900 | 26850 | 27050 | 26800 | 49142 |
| 564 | 20250327 | 092700 | 28444278950 | 26800 | 27000 | 27050 | 26650 | 45825 |
| 565 | 20250327 | 092600 | 27214196200 | 27000 | 26600 | 27050 | 26550 | 58208 |
| 566 | 20250327 | 092500 | 25651151175 | 26600 | 26750 | 27050 | 26550 | 95930 |
| 567 | 20250327 | 092400 | 23077224625 | 26750 | 26500 | 26850 | 26450 | 56456 |
| 568 | 20250327 | 092300 | 21571204175 | 26500 | 26600 | 26750 | 26300 | 56887 |
| 569 | 20250327 | 092200 | 20060752500 | 26650 | 26150 | 26650 | 26000 | 61055 |
| 570 | 20250327 | 092100 | 18453205350 | 26150 | 25750 | 26200 | 25750 | 48977 |
| 571 | 20250327 | 092000 | 17179285850 | 25800 | 25675 | 25800 | 25650 | 24461 |
| 572 | 20250327 | 091900 | 16550306200 | 25700 | 25550 | 25700 | 25500 | 14480 |
| 573 | 20250327 | 091800 | 16179753600 | 25500 | 25400 | 25600 | 25350 | 16850 |
| 574 | 20250327 | 091700 | 15750660250 | 25350 | 25450 | 25550 | 25350 | 23974 |
| 575 | 20250327 | 091600 | 15140272625 | 25450 | 25300 | 25450 | 25250 | 22587 |
| 576 | 20250327 | 091500 | 14568251100 | 25300 | 25200 | 25350 | 25150 | 17464 |
| 577 | 20250327 | 091400 | 14127443875 | 25250 | 25050 | 25250 | 24950 | 17086 |
| 578 | 20250327 | 091300 | 13697859700 | 25000 | 25100 | 25150 | 24900 | 26329 |
| 579 | 20250327 | 091200 | 13038620025 | 25100 | 24900 | 25100 | 24850 | 27075 |
| 580 | 20250327 | 091100 | 12362111975 | 24950 | 24950 | 25000 | 24850 | 12475 |
| 581 | 20250327 | 091000 | 12051139225 | 24950 | 24900 | 24950 | 24800 | 7175 |
| 582 | 20250327 | 090900 | 11872487675 | 24900 | 24950 | 24950 | 24850 | 10635 |
| 583 | 20250327 | 090800 | 11607463175 | 24950 | 24800 | 25050 | 24750 | 38209 |
| 584 | 20250327 | 090700 | 10654865175 | 24750 | 24850 | 24900 | 24700 | 32492 |
| 585 | 20250327 | 090600 | 9849930575 | 24900 | 24850 | 25100 | 24750 | 40913 |
| 586 | 20250327 | 090500 | 8831541550 | 24850 | 24950 | 25100 | 24800 | 31802 |
| 587 | 20250327 | 090400 | 8039356075 | 24900 | 24850 | 25000 | 24750 | 45958 |
| 588 | 20250327 | 090300 | 6896580350 | 24800 | 24550 | 24800 | 24500 | 59299 |
| 589 | 20250327 | 090200 | 5436019450 | 24500 | 24800 | 24900 | 24400 | 81954 |
| 590 | 20250327 | 090100 | 3419112350 | 24800 | 25200 | 25350 | 24750 | 63429 |
| 591 | 20250327 | 090000 | 1832080350 | 25200 | 25300 | 25500 | 25100 | 72326 |