35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 185700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 6963 |
| 3 | 20250326 | 185600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 4 | 20250326 | 185500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 5 | 20250326 | 185400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 6 | 20250326 | 185300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 7 | 20250326 | 185200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 8 | 20250326 | 185100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 9 | 20250326 | 185000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 10 | 20250326 | 184900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 11 | 20250326 | 184800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 12 | 20250326 | 184700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 13 | 20250326 | 184600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 14 | 20250326 | 184500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 15 | 20250326 | 184400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 16 | 20250326 | 184300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 17 | 20250326 | 184200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 18 | 20250326 | 184100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 19 | 20250326 | 184000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 20 | 20250326 | 183900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 21 | 20250326 | 183800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 22 | 20250326 | 183700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 23 | 20250326 | 183600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 24 | 20250326 | 183500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 25 | 20250326 | 183400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 26 | 20250326 | 183300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 27 | 20250326 | 183200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 28 | 20250326 | 183100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 29 | 20250326 | 183000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 30 | 20250326 | 182900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 31 | 20250326 | 182800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 32 | 20250326 | 182700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 6963 |
| 33 | 20250326 | 182600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 34 | 20250326 | 182500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 35 | 20250326 | 182400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 36 | 20250326 | 182300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 37 | 20250326 | 182200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 38 | 20250326 | 182100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 39 | 20250326 | 182000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 40 | 20250326 | 181900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 41 | 20250326 | 181800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 42 | 20250326 | 181700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 43 | 20250326 | 181600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 44 | 20250326 | 181500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 45 | 20250326 | 181400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 46 | 20250326 | 181300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 47 | 20250326 | 181200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 48 | 20250326 | 181100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 49 | 20250326 | 181000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 50 | 20250326 | 180900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 51 | 20250326 | 180800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 52 | 20250326 | 180700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 53 | 20250326 | 180600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 54 | 20250326 | 180500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 55 | 20250326 | 180400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 56 | 20250326 | 180300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 57 | 20250326 | 180200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 58 | 20250326 | 180100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 59 | 20250326 | 180000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 60 | 20250326 | 175900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 61 | 20250326 | 175800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 62 | 20250326 | 175700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 6963 |
| 63 | 20250326 | 175600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 64 | 20250326 | 175500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 65 | 20250326 | 175400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 66 | 20250326 | 175300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 67 | 20250326 | 175200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 68 | 20250326 | 175100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 69 | 20250326 | 175000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 70 | 20250326 | 174900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 71 | 20250326 | 174800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 72 | 20250326 | 174700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 73 | 20250326 | 174600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 74 | 20250326 | 174500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 75 | 20250326 | 174400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 76 | 20250326 | 174300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 77 | 20250326 | 174200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 78 | 20250326 | 174100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 79 | 20250326 | 174000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 80 | 20250326 | 173900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 81 | 20250326 | 173800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 82 | 20250326 | 173700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 83 | 20250326 | 173600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 84 | 20250326 | 173500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 85 | 20250326 | 173400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 86 | 20250326 | 173300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 87 | 20250326 | 173200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 88 | 20250326 | 173100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 89 | 20250326 | 173000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 90 | 20250326 | 172900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 91 | 20250326 | 172800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 92 | 20250326 | 172700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 6963 |
| 93 | 20250326 | 172600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 94 | 20250326 | 172500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 95 | 20250326 | 172400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 96 | 20250326 | 172300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 97 | 20250326 | 172200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 98 | 20250326 | 172100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 99 | 20250326 | 172000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 100 | 20250326 | 171900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 101 | 20250326 | 171800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 102 | 20250326 | 171700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 103 | 20250326 | 171600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 104 | 20250326 | 171500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 105 | 20250326 | 171400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 106 | 20250326 | 171300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 107 | 20250326 | 171200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 108 | 20250326 | 171100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 109 | 20250326 | 171000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 110 | 20250326 | 170900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 111 | 20250326 | 170800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 112 | 20250326 | 170700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 113 | 20250326 | 170600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 114 | 20250326 | 170500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 115 | 20250326 | 170400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 116 | 20250326 | 170300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 117 | 20250326 | 170200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 118 | 20250326 | 170100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 119 | 20250326 | 170000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 120 | 20250326 | 165900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 121 | 20250326 | 165800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 122 | 20250326 | 165700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 6963 |
| 123 | 20250326 | 165600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 124 | 20250326 | 165500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 125 | 20250326 | 165400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 126 | 20250326 | 165300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 127 | 20250326 | 165200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 128 | 20250326 | 165100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 129 | 20250326 | 165000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 130 | 20250326 | 164900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 131 | 20250326 | 164800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 132 | 20250326 | 164700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 133 | 20250326 | 164600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 134 | 20250326 | 164500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 135 | 20250326 | 164400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 136 | 20250326 | 164300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 137 | 20250326 | 164200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 138 | 20250326 | 164100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 139 | 20250326 | 164000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 140 | 20250326 | 163900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 141 | 20250326 | 163800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 142 | 20250326 | 163700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 143 | 20250326 | 163600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 144 | 20250326 | 163500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 145 | 20250326 | 163400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 146 | 20250326 | 163300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 147 | 20250326 | 163200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 148 | 20250326 | 163100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 149 | 20250326 | 163000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 150 | 20250326 | 162900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 151 | 20250326 | 162800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 152 | 20250326 | 162700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 6963 |
| 153 | 20250326 | 162600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 154 | 20250326 | 162500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 155 | 20250326 | 162400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 156 | 20250326 | 162300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 157 | 20250326 | 162200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 158 | 20250326 | 162100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 159 | 20250326 | 162000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 160 | 20250326 | 161900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 161 | 20250326 | 161800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 162 | 20250326 | 161700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 163 | 20250326 | 161600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 164 | 20250326 | 161500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 165 | 20250326 | 161400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 166 | 20250326 | 161300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 167 | 20250326 | 161200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 168 | 20250326 | 161100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 169 | 20250326 | 161000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 170 | 20250326 | 160900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 171 | 20250326 | 160800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 172 | 20250326 | 160700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 173 | 20250326 | 160600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 174 | 20250326 | 160500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 175 | 20250326 | 160400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 176 | 20250326 | 160300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 177 | 20250326 | 160200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 178 | 20250326 | 160100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 179 | 20250326 | 160000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 180 | 20250326 | 155900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 181 | 20250326 | 155800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 182 | 20250326 | 155700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 6963 |
| 183 | 20250326 | 155600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 184 | 20250326 | 155500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 185 | 20250326 | 155400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 186 | 20250326 | 155300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 187 | 20250326 | 155200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 188 | 20250326 | 155100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 189 | 20250326 | 155000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 190 | 20250326 | 154900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 191 | 20250326 | 154800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 192 | 20250326 | 154700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 193 | 20250326 | 154600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 194 | 20250326 | 154500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 195 | 20250326 | 154400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 196 | 20250326 | 154300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 197 | 20250326 | 154200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 198 | 20250326 | 154100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 199 | 20250326 | 154000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 200 | 20250326 | 153900 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 201 | 20250326 | 153800 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 202 | 20250326 | 153700 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 203 | 20250326 | 153600 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 204 | 20250326 | 153500 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 205 | 20250326 | 153400 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 206 | 20250326 | 153300 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 207 | 20250326 | 153200 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 208 | 20250326 | 153100 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 0 |
| 209 | 20250326 | 153000 | 24000562100 | 119500 | 119500 | 119500 | 119500 | 6963 |
| 210 | 20250326 | 152900 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 211 | 20250326 | 152800 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 212 | 20250326 | 152700 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 213 | 20250326 | 152600 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 214 | 20250326 | 152500 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 215 | 20250326 | 152400 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 216 | 20250326 | 152300 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 217 | 20250326 | 152200 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 218 | 20250326 | 152100 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 219 | 20250326 | 152000 | 23168483600 | 119500 | 119500 | 119500 | 119500 | 0 |
| 220 | 20250326 | 151900 | 23168483600 | 119500 | 119700 | 119900 | 119500 | 1000 |
| 221 | 20250326 | 151800 | 23048807900 | 119800 | 119800 | 119800 | 119700 | 171 |
| 222 | 20250326 | 151700 | 23028334900 | 119800 | 119900 | 119900 | 119800 | 185 |
| 223 | 20250326 | 151600 | 23006168900 | 119800 | 119800 | 119900 | 119700 | 1287 |
| 224 | 20250326 | 151500 | 22851976100 | 119700 | 119800 | 119800 | 119600 | 1539 |
| 225 | 20250326 | 151400 | 22667748500 | 119800 | 119700 | 119800 | 119600 | 740 |
| 226 | 20250326 | 151300 | 22579176300 | 119700 | 119800 | 119900 | 119700 | 1406 |
| 227 | 20250326 | 151200 | 22410775700 | 119800 | 119800 | 119800 | 119700 | 291 |
| 228 | 20250326 | 151100 | 22375916000 | 119700 | 119600 | 119800 | 119500 | 798 |
| 229 | 20250326 | 151000 | 22280440500 | 119500 | 119600 | 119600 | 119500 | 458 |
| 230 | 20250326 | 150900 | 22225678550 | 119550 | 119400 | 119550 | 119400 | 479 |
| 231 | 20250326 | 150800 | 22168440150 | 119400 | 119400 | 119500 | 119400 | 373 |
| 232 | 20250326 | 150700 | 22123902250 | 119400 | 119300 | 119500 | 119300 | 732 |
| 233 | 20250326 | 150600 | 22036540550 | 119300 | 119300 | 119300 | 119200 | 48 |
| 234 | 20250326 | 150500 | 22030816050 | 119300 | 119100 | 119300 | 119100 | 758 |
| 235 | 20250326 | 150400 | 21940470550 | 119200 | 119100 | 119200 | 119000 | 965 |
| 236 | 20250326 | 150300 | 21825522250 | 119100 | 119200 | 119200 | 119100 | 808 |
| 237 | 20250326 | 150200 | 21729220550 | 119100 | 119100 | 119200 | 119100 | 498 |
| 238 | 20250326 | 150100 | 21669906650 | 119200 | 119200 | 119200 | 119100 | 119 |
| 239 | 20250326 | 150000 | 21655725150 | 119200 | 119200 | 119200 | 119100 | 55 |
| 240 | 20250326 | 145900 | 21649170750 | 119100 | 119100 | 119200 | 119100 | 119 |
| 241 | 20250326 | 145800 | 21634994850 | 119100 | 119100 | 119200 | 119100 | 143 |
| 242 | 20250326 | 145700 | 21617960950 | 119200 | 119200 | 119200 | 119100 | 150 |
| 243 | 20250326 | 145600 | 21600092050 | 119200 | 119200 | 119200 | 119100 | 193 |
| 244 | 20250326 | 145500 | 21577089750 | 119200 | 119200 | 119200 | 119100 | 292 |
| 245 | 20250326 | 145400 | 21542287650 | 119300 | 119300 | 119300 | 119200 | 196 |
| 246 | 20250326 | 145300 | 21518918550 | 119200 | 119200 | 119300 | 119200 | 90 |
| 247 | 20250326 | 145200 | 21508190050 | 119300 | 119200 | 119300 | 119150 | 580 |
| 248 | 20250326 | 145100 | 21439047900 | 119200 | 119200 | 119200 | 119100 | 115 |
| 249 | 20250326 | 145000 | 21425344850 | 119100 | 119100 | 119200 | 119100 | 55 |
| 250 | 20250326 | 144900 | 21418791850 | 119200 | 119200 | 119200 | 119100 | 469 |
| 251 | 20250326 | 144800 | 21362892050 | 119300 | 119200 | 119300 | 119200 | 181 |
| 252 | 20250326 | 144700 | 21341313350 | 119100 | 119100 | 119200 | 119100 | 61 |
| 253 | 20250326 | 144600 | 21334047750 | 119100 | 119200 | 119200 | 119100 | 158 |
| 254 | 20250326 | 144500 | 21315227850 | 119200 | 119200 | 119300 | 119000 | 224 |
| 255 | 20250326 | 144400 | 21288528350 | 119300 | 119200 | 119300 | 119100 | 252 |
| 256 | 20250326 | 144300 | 21258498150 | 119100 | 119100 | 119200 | 119100 | 280 |
| 257 | 20250326 | 144200 | 21225147350 | 119100 | 119200 | 119300 | 119100 | 375 |
| 258 | 20250326 | 144100 | 21180446050 | 119200 | 119200 | 119200 | 119100 | 82 |
| 259 | 20250326 | 144000 | 21170676250 | 119200 | 119100 | 119200 | 119100 | 150 |
| 260 | 20250326 | 143900 | 21152804850 | 119200 | 119200 | 119200 | 119100 | 166 |
| 261 | 20250326 | 143800 | 21133025250 | 119200 | 119200 | 119200 | 119100 | 131 |
| 262 | 20250326 | 143700 | 21117419450 | 119200 | 119200 | 119300 | 119100 | 345 |
| 263 | 20250326 | 143600 | 21076298750 | 119200 | 119200 | 119400 | 119200 | 65 |
| 264 | 20250326 | 143500 | 21068542950 | 119200 | 119300 | 119400 | 119200 | 275 |
| 265 | 20250326 | 143400 | 21035734850 | 119200 | 119200 | 119300 | 119200 | 126 |
| 266 | 20250326 | 143300 | 21020712850 | 119300 | 119200 | 119300 | 119100 | 202 |
| 267 | 20250326 | 143200 | 20996626450 | 119200 | 119200 | 119300 | 119200 | 111 |
| 268 | 20250326 | 143100 | 20983392950 | 119300 | 119100 | 119300 | 119100 | 586 |
| 269 | 20250326 | 143000 | 20913536650 | 119100 | 119100 | 119200 | 119100 | 49 |
| 270 | 20250326 | 142900 | 20907699250 | 119200 | 119300 | 119300 | 119200 | 96 |
| 271 | 20250326 | 142800 | 20896253450 | 119300 | 119300 | 119400 | 119200 | 176 |
| 272 | 20250326 | 142700 | 20875268650 | 119300 | 119300 | 119400 | 119300 | 434 |
| 273 | 20250326 | 142600 | 20823473850 | 119300 | 119300 | 119300 | 119200 | 771 |
| 274 | 20250326 | 142500 | 20731568950 | 119400 | 119400 | 119400 | 119300 | 141 |
| 275 | 20250326 | 142400 | 20714740550 | 119400 | 119200 | 119500 | 119200 | 600 |
| 276 | 20250326 | 142300 | 20643161350 | 119400 | 119500 | 119500 | 119300 | 215 |
| 277 | 20250326 | 142200 | 20617501550 | 119500 | 119500 | 119500 | 119400 | 42 |
| 278 | 20250326 | 142100 | 20612482950 | 119500 | 119400 | 119500 | 119400 | 58 |
| 279 | 20250326 | 142000 | 20605555350 | 119400 | 119500 | 119500 | 119300 | 184 |
| 280 | 20250326 | 141900 | 20583595450 | 119400 | 119500 | 119500 | 119400 | 56 |
| 281 | 20250326 | 141800 | 20576907450 | 119400 | 119400 | 119500 | 119300 | 101 |
| 282 | 20250326 | 141700 | 20564849950 | 119600 | 119400 | 119600 | 119300 | 553 |
| 283 | 20250326 | 141600 | 20498793950 | 119400 | 119600 | 119600 | 119400 | 566 |
| 284 | 20250326 | 141500 | 20431188950 | 119500 | 119700 | 119700 | 119500 | 96 |
| 285 | 20250326 | 141400 | 20419713850 | 119700 | 119800 | 119800 | 119600 | 66 |
| 286 | 20250326 | 141300 | 20411815650 | 119700 | 119700 | 119800 | 119600 | 137 |
| 287 | 20250326 | 141200 | 20395419550 | 119700 | 119700 | 119800 | 119700 | 332 |
| 288 | 20250326 | 141100 | 20355649150 | 119700 | 119800 | 119800 | 119500 | 180 |
| 289 | 20250326 | 141000 | 20334092600 | 119700 | 119500 | 119800 | 119500 | 512 |
| 290 | 20250326 | 140900 | 20272822250 | 119600 | 119600 | 119600 | 119500 | 104 |
| 291 | 20250326 | 140800 | 20260383950 | 119500 | 119600 | 119700 | 119500 | 75 |
| 292 | 20250326 | 140700 | 20251416750 | 119700 | 119700 | 119700 | 119600 | 136 |
| 293 | 20250326 | 140600 | 20235148250 | 119600 | 119600 | 119700 | 119600 | 284 |
| 294 | 20250326 | 140500 | 20201172150 | 119600 | 119500 | 119600 | 119400 | 1405 |
| 295 | 20250326 | 140400 | 20033210250 | 119400 | 119400 | 119500 | 119400 | 281 |
| 296 | 20250326 | 140300 | 19999658250 | 119400 | 119300 | 119500 | 119300 | 191 |
| 297 | 20250326 | 140200 | 19976853450 | 119400 | 119300 | 119400 | 119200 | 246 |
| 298 | 20250326 | 140100 | 19947493850 | 119300 | 119300 | 119300 | 119200 | 156 |
| 299 | 20250326 | 140000 | 19928889950 | 119300 | 119300 | 119300 | 119300 | 71 |
| 300 | 20250326 | 135900 | 19920419650 | 119200 | 119400 | 119400 | 119200 | 575 |
| 301 | 20250326 | 135800 | 19851812650 | 119300 | 119400 | 119500 | 119300 | 445 |
| 302 | 20250326 | 135700 | 19798679150 | 119400 | 119500 | 119600 | 119400 | 147 |
| 303 | 20250326 | 135600 | 19781111150 | 119600 | 119500 | 119600 | 119500 | 64 |
| 304 | 20250326 | 135500 | 19773460550 | 119500 | 119500 | 119600 | 119500 | 156 |
| 305 | 20250326 | 135400 | 19754818150 | 119500 | 119500 | 119600 | 119400 | 357 |
| 306 | 20250326 | 135300 | 19712157750 | 119400 | 119500 | 119600 | 119400 | 248 |
| 307 | 20250326 | 135200 | 19682520350 | 119500 | 119600 | 119600 | 119500 | 331 |
| 308 | 20250326 | 135100 | 19642964150 | 119600 | 119600 | 119600 | 119500 | 128 |
| 309 | 20250326 | 135000 | 19627666150 | 119600 | 119500 | 119600 | 119500 | 87 |
| 310 | 20250326 | 134900 | 19617265450 | 119500 | 119500 | 119600 | 119500 | 120 |
| 311 | 20250326 | 134800 | 19602924650 | 119600 | 119500 | 119600 | 119500 | 159 |
| 312 | 20250326 | 134700 | 19583917050 | 119500 | 119500 | 119600 | 119400 | 278 |
| 313 | 20250326 | 134600 | 19550698350 | 119400 | 119400 | 119500 | 119400 | 161 |
| 314 | 20250326 | 134500 | 19531474650 | 119400 | 119400 | 119400 | 119300 | 206 |
| 315 | 20250326 | 134400 | 19506878650 | 119400 | 119400 | 119400 | 119300 | 427 |
| 316 | 20250326 | 134300 | 19455906050 | 119400 | 119400 | 119450 | 119400 | 198 |
| 317 | 20250326 | 134200 | 19432264600 | 119500 | 119600 | 119600 | 119400 | 895 |
| 318 | 20250326 | 134100 | 19325297400 | 119700 | 119600 | 119700 | 119500 | 319 |
| 319 | 20250326 | 134000 | 19287141400 | 119600 | 119700 | 119700 | 119600 | 317 |
| 320 | 20250326 | 133900 | 19249224900 | 119700 | 119800 | 119800 | 119600 | 262 |
| 321 | 20250326 | 133800 | 19217866800 | 119800 | 119800 | 119900 | 119700 | 390 |
| 322 | 20250326 | 133700 | 19171144800 | 119900 | 119900 | 119900 | 119700 | 271 |
| 323 | 20250326 | 133600 | 19138682100 | 119900 | 119900 | 120000 | 119800 | 193 |
| 324 | 20250326 | 133500 | 19115544150 | 119900 | 119850 | 119900 | 119800 | 752 |
| 325 | 20250326 | 133400 | 19025383650 | 119800 | 119900 | 119900 | 119800 | 305 |
| 326 | 20250326 | 133300 | 18988836900 | 119800 | 119900 | 119900 | 119800 | 566 |
| 327 | 20250326 | 133200 | 18921012300 | 119800 | 119800 | 119900 | 119800 | 59 |
| 328 | 20250326 | 133100 | 18913940300 | 119800 | 119900 | 119900 | 119800 | 137 |
| 329 | 20250326 | 133000 | 18897517700 | 119900 | 119800 | 120000 | 119800 | 566 |
| 330 | 20250326 | 132900 | 18829650700 | 119800 | 119900 | 119900 | 119800 | 273 |
| 331 | 20250326 | 132800 | 18796918300 | 119800 | 119800 | 119900 | 119800 | 54 |
| 332 | 20250326 | 132700 | 18790447400 | 119800 | 119800 | 119900 | 119800 | 333 |
| 333 | 20250326 | 132600 | 18750553800 | 119800 | 119800 | 119900 | 119800 | 152 |
| 334 | 20250326 | 132500 | 18732340800 | 119700 | 119800 | 119800 | 119700 | 425 |
| 335 | 20250326 | 132400 | 18681427100 | 119800 | 119800 | 119900 | 119800 | 297 |
| 336 | 20250326 | 132300 | 18645846400 | 119800 | 119800 | 119900 | 119700 | 424 |
| 337 | 20250326 | 132200 | 18595049400 | 119700 | 119800 | 119800 | 119700 | 523 |
| 338 | 20250326 | 132100 | 18532414000 | 119800 | 119900 | 120000 | 119800 | 288 |
| 339 | 20250326 | 132000 | 18497890900 | 119900 | 119800 | 119900 | 119700 | 593 |
| 340 | 20250326 | 131900 | 18426837200 | 119700 | 119700 | 119800 | 119600 | 135 |
| 341 | 20250326 | 131800 | 18410675800 | 119800 | 119800 | 119800 | 119700 | 349 |
| 342 | 20250326 | 131700 | 18368869300 | 119800 | 119800 | 119900 | 119800 | 130 |
| 343 | 20250326 | 131600 | 18353293500 | 119700 | 119900 | 120000 | 119600 | 722 |
| 344 | 20250326 | 131500 | 18266789100 | 119800 | 119700 | 119800 | 119600 | 374 |
| 345 | 20250326 | 131400 | 18221997600 | 119600 | 119700 | 119800 | 119600 | 217 |
| 346 | 20250326 | 131300 | 18196023800 | 119700 | 119600 | 119800 | 119600 | 633 |
| 347 | 20250326 | 131200 | 18120253000 | 119700 | 119600 | 119700 | 119500 | 122 |
| 348 | 20250326 | 131100 | 18105661400 | 119600 | 119700 | 119700 | 119500 | 115 |
| 349 | 20250326 | 131000 | 18091907700 | 119600 | 119600 | 119700 | 119400 | 396 |
| 350 | 20250326 | 130900 | 18044554300 | 119500 | 119500 | 119600 | 119500 | 12 |
| 351 | 20250326 | 130800 | 18043120200 | 119500 | 119500 | 119600 | 119400 | 261 |
| 352 | 20250326 | 130700 | 18011932300 | 119500 | 119500 | 119600 | 119500 | 110 |
| 353 | 20250326 | 130600 | 17998786100 | 119600 | 119600 | 119600 | 119500 | 28 |
| 354 | 20250326 | 130500 | 17995438400 | 119600 | 119600 | 119600 | 119500 | 195 |
| 355 | 20250326 | 130400 | 17972123200 | 119700 | 119600 | 119700 | 119400 | 742 |
| 356 | 20250326 | 130300 | 17883407400 | 119600 | 119700 | 119700 | 119600 | 126 |
| 357 | 20250326 | 130200 | 17868331700 | 119600 | 119600 | 119700 | 119500 | 202 |
| 358 | 20250326 | 130100 | 17844174300 | 119700 | 119700 | 119700 | 119400 | 448 |
| 359 | 20250326 | 130000 | 17790556300 | 119700 | 119200 | 119700 | 119200 | 543 |
| 360 | 20250326 | 125900 | 17725715000 | 119200 | 119200 | 119300 | 119100 | 85 |
| 361 | 20250326 | 125800 | 17715581000 | 119200 | 119100 | 119200 | 119000 | 486 |
| 362 | 20250326 | 125700 | 17657683700 | 119100 | 119200 | 119300 | 119100 | 131 |
| 363 | 20250326 | 125600 | 17642064800 | 119200 | 119200 | 119300 | 119200 | 107 |
| 364 | 20250326 | 125500 | 17629309100 | 119200 | 119200 | 119300 | 119200 | 108 |
| 365 | 20250326 | 125400 | 17616431000 | 119200 | 119100 | 119300 | 119100 | 331 |
| 366 | 20250326 | 125300 | 17576977000 | 119200 | 119300 | 119300 | 119100 | 575 |
| 367 | 20250326 | 125200 | 17508438900 | 119200 | 119300 | 119400 | 119200 | 191 |
| 368 | 20250326 | 125100 | 17485660900 | 119300 | 119400 | 119400 | 119200 | 318 |
| 369 | 20250326 | 125000 | 17447720300 | 119300 | 119400 | 119500 | 119300 | 308 |
| 370 | 20250326 | 124900 | 17410952700 | 119400 | 119500 | 119600 | 119400 | 105 |
| 371 | 20250326 | 124800 | 17398405300 | 119500 | 119600 | 119600 | 119400 | 466 |
| 372 | 20250326 | 124700 | 17342715800 | 119600 | 119500 | 119600 | 119500 | 265 |
| 373 | 20250326 | 124600 | 17311028000 | 119500 | 119600 | 119600 | 119500 | 143 |
| 374 | 20250326 | 124500 | 17293928600 | 119500 | 119900 | 120000 | 119400 | 1695 |
| 375 | 20250326 | 124400 | 17091019000 | 119900 | 119800 | 120000 | 119800 | 1023 |
| 376 | 20250326 | 124300 | 16968354450 | 119800 | 119800 | 119900 | 119800 | 255 |
| 377 | 20250326 | 124200 | 16937798300 | 119800 | 119800 | 119900 | 119700 | 97 |
| 378 | 20250326 | 124100 | 16926176750 | 119800 | 119800 | 119800 | 119700 | 56 |
| 379 | 20250326 | 124000 | 16919468150 | 119800 | 119700 | 119900 | 119700 | 83 |
| 380 | 20250326 | 123900 | 16909522400 | 119900 | 119800 | 119900 | 119700 | 372 |
| 381 | 20250326 | 123800 | 16864948300 | 119700 | 119800 | 119850 | 119700 | 506 |
| 382 | 20250326 | 123700 | 16804329850 | 119800 | 119750 | 119800 | 119750 | 541 |
| 383 | 20250326 | 123600 | 16739518350 | 119800 | 119800 | 119900 | 119700 | 607 |
| 384 | 20250326 | 123500 | 16666749400 | 119800 | 119800 | 119900 | 119800 | 174 |
| 385 | 20250326 | 123400 | 16645903000 | 119800 | 119800 | 119900 | 119700 | 215 |
| 386 | 20250326 | 123300 | 16620154900 | 119800 | 119800 | 119800 | 119700 | 118 |
| 387 | 20250326 | 123200 | 16606019300 | 119800 | 119800 | 119800 | 119700 | 116 |
| 388 | 20250326 | 123100 | 16592124400 | 119800 | 119800 | 119800 | 119700 | 137 |
| 389 | 20250326 | 123000 | 16575711900 | 119900 | 119800 | 119900 | 119800 | 179 |
| 390 | 20250326 | 122900 | 16554265500 | 119800 | 119650 | 119900 | 119650 | 1325 |
| 391 | 20250326 | 122800 | 16395581500 | 119600 | 119600 | 119700 | 119600 | 32 |
| 392 | 20250326 | 122700 | 16391753150 | 119600 | 119600 | 119700 | 119600 | 36 |
| 393 | 20250326 | 122600 | 16387445950 | 119600 | 119600 | 119700 | 119600 | 28 |
| 394 | 20250326 | 122500 | 16384096550 | 119700 | 119600 | 119700 | 119600 | 100 |
| 395 | 20250326 | 122400 | 16372135250 | 119600 | 119600 | 119700 | 119600 | 17 |
| 396 | 20250326 | 122300 | 16370100750 | 119600 | 119600 | 119700 | 119600 | 457 |
| 397 | 20250326 | 122200 | 16315400050 | 119700 | 119600 | 119700 | 119600 | 21 |
| 398 | 20250326 | 122100 | 16312886750 | 119600 | 119700 | 119700 | 119600 | 50 |
| 399 | 20250326 | 122000 | 16306904050 | 119700 | 119600 | 119700 | 119600 | 240 |
| 400 | 20250326 | 121900 | 16278177250 | 119600 | 119600 | 119700 | 119600 | 185 |
| 401 | 20250326 | 121800 | 16256042350 | 119600 | 119700 | 119800 | 119600 | 322 |
| 402 | 20250326 | 121700 | 16217498100 | 119700 | 119800 | 119800 | 119650 | 126 |
| 403 | 20250326 | 121600 | 16202415850 | 119800 | 119700 | 119800 | 119700 | 205 |
| 404 | 20250326 | 121500 | 16177876150 | 119700 | 119700 | 119800 | 119700 | 666 |
| 405 | 20250326 | 121400 | 16098154150 | 119700 | 119700 | 119800 | 119700 | 23 |
| 406 | 20250326 | 121300 | 16095400950 | 119600 | 119700 | 119900 | 119600 | 999 |
| 407 | 20250326 | 121200 | 15975738150 | 119800 | 119700 | 119800 | 119700 | 138 |
| 408 | 20250326 | 121100 | 15959218300 | 119700 | 119800 | 119800 | 119650 | 187 |
| 409 | 20250326 | 121000 | 15936834150 | 119700 | 119700 | 119800 | 119650 | 166 |
| 410 | 20250326 | 120900 | 15916962850 | 119700 | 119600 | 119800 | 119600 | 703 |
| 411 | 20250326 | 120800 | 15832812950 | 119700 | 119700 | 119700 | 119600 | 350 |
| 412 | 20250326 | 120700 | 15790919850 | 119600 | 119600 | 119700 | 119600 | 170 |
| 413 | 20250326 | 120600 | 15770573650 | 119700 | 119600 | 119700 | 119600 | 116 |
| 414 | 20250326 | 120500 | 15756691050 | 119700 | 119700 | 119700 | 119600 | 284 |
| 415 | 20250326 | 120400 | 15722697300 | 119600 | 119500 | 119700 | 119500 | 251 |
| 416 | 20250326 | 120300 | 15692667000 | 119600 | 119600 | 119700 | 119500 | 129 |
| 417 | 20250326 | 120200 | 15677236000 | 119600 | 119600 | 119700 | 119500 | 1023 |
| 418 | 20250326 | 120100 | 15554974300 | 119600 | 119700 | 119800 | 119600 | 1374 |
| 419 | 20250326 | 120000 | 15390527000 | 119600 | 119600 | 119700 | 119600 | 117 |
| 420 | 20250326 | 115900 | 15376532500 | 119600 | 119500 | 119700 | 119450 | 1156 |
| 421 | 20250326 | 115800 | 15238308000 | 119500 | 119400 | 119500 | 119400 | 102 |
| 422 | 20250326 | 115700 | 15226120400 | 119400 | 119500 | 119600 | 119400 | 784 |
| 423 | 20250326 | 115600 | 15132417900 | 119400 | 119400 | 119600 | 119300 | 1995 |
| 424 | 20250326 | 115500 | 14894052800 | 119400 | 119100 | 119400 | 119000 | 880 |
| 425 | 20250326 | 115400 | 14789147050 | 119200 | 119200 | 119250 | 119100 | 476 |
| 426 | 20250326 | 115300 | 14732411750 | 119200 | 119300 | 119400 | 119100 | 118 |
| 427 | 20250326 | 115200 | 14718335650 | 119300 | 119100 | 119400 | 119000 | 1511 |
| 428 | 20250326 | 115100 | 14538158250 | 119100 | 119200 | 119300 | 119100 | 2634 |
| 429 | 20250326 | 115000 | 14224132950 | 119200 | 119100 | 119300 | 119100 | 115 |
| 430 | 20250326 | 114900 | 14210422950 | 119200 | 119200 | 119200 | 119200 | 181 |
| 431 | 20250326 | 114800 | 14188847750 | 119200 | 119100 | 119300 | 119100 | 76 |
| 432 | 20250326 | 114700 | 14179787850 | 119100 | 119100 | 119200 | 119100 | 127 |
| 433 | 20250326 | 114600 | 14164660950 | 119200 | 119250 | 119300 | 119200 | 346 |
| 434 | 20250326 | 114500 | 14123406000 | 119200 | 119100 | 119300 | 119100 | 88 |
| 435 | 20250326 | 114400 | 14112915600 | 119100 | 119200 | 119400 | 119100 | 1417 |
| 436 | 20250326 | 114300 | 13943871000 | 119100 | 119100 | 119200 | 119000 | 675 |
| 437 | 20250326 | 114200 | 13863429100 | 119100 | 119000 | 119100 | 119000 | 308 |
| 438 | 20250326 | 114100 | 13826747400 | 119000 | 119200 | 119200 | 119000 | 171 |
| 439 | 20250326 | 114000 | 13806385400 | 119100 | 119000 | 119100 | 119000 | 40 |
| 440 | 20250326 | 113900 | 13801623400 | 119200 | 119100 | 119200 | 119000 | 120 |
| 441 | 20250326 | 113800 | 13787331000 | 119100 | 119200 | 119300 | 119100 | 46 |
| 442 | 20250326 | 113700 | 13781849900 | 119200 | 119300 | 119300 | 119000 | 211 |
| 443 | 20250326 | 113600 | 13756695200 | 119300 | 119200 | 119300 | 119100 | 835 |
| 444 | 20250326 | 113500 | 13657147000 | 119200 | 119000 | 119200 | 119000 | 780 |
| 445 | 20250326 | 113400 | 13564255300 | 118900 | 118800 | 119000 | 118800 | 82 |
| 446 | 20250326 | 113300 | 13554503600 | 118700 | 118700 | 119000 | 118600 | 376 |
| 447 | 20250326 | 113200 | 13509816200 | 118600 | 118700 | 118700 | 118600 | 96 |
| 448 | 20250326 | 113100 | 13498430200 | 118700 | 118700 | 118800 | 118700 | 200 |
| 449 | 20250326 | 113000 | 13474688500 | 118700 | 118600 | 119000 | 118500 | 230 |
| 450 | 20250326 | 112900 | 13447383400 | 118600 | 118600 | 118600 | 118600 | 112 |
| 451 | 20250326 | 112800 | 13434100200 | 118600 | 118700 | 118700 | 118500 | 266 |
| 452 | 20250326 | 112700 | 13402552600 | 118600 | 118700 | 118700 | 118600 | 199 |
| 453 | 20250326 | 112600 | 13378938800 | 118700 | 118900 | 118900 | 118700 | 300 |
| 454 | 20250326 | 112500 | 13343296800 | 118900 | 119100 | 119100 | 118900 | 335 |
| 455 | 20250326 | 112400 | 13303445000 | 119100 | 119100 | 119200 | 119000 | 188 |
| 456 | 20250326 | 112300 | 13281059600 | 119200 | 119400 | 119400 | 119100 | 826 |
| 457 | 20250326 | 112200 | 13182556400 | 119300 | 119300 | 119400 | 119200 | 563 |
| 458 | 20250326 | 112100 | 13115386900 | 119200 | 119400 | 119400 | 119200 | 95 |
| 459 | 20250326 | 112000 | 13104053750 | 119300 | 119200 | 119350 | 119100 | 1354 |
| 460 | 20250326 | 111900 | 12942532800 | 119100 | 119100 | 119300 | 119100 | 395 |
| 461 | 20250326 | 111800 | 12895435800 | 119100 | 119200 | 119200 | 119100 | 261 |
| 462 | 20250326 | 111700 | 12864343000 | 119200 | 119100 | 119200 | 119000 | 47 |
| 463 | 20250326 | 111600 | 12858745300 | 119100 | 119400 | 119400 | 119100 | 497 |
| 464 | 20250326 | 111500 | 12799466800 | 119400 | 118800 | 119500 | 118800 | 3875 |
| 465 | 20250326 | 111400 | 12337706600 | 118900 | 118800 | 119000 | 118800 | 543 |
| 466 | 20250326 | 111300 | 12273142600 | 118800 | 118900 | 118900 | 118800 | 201 |
| 467 | 20250326 | 111200 | 12249249800 | 118900 | 118700 | 119000 | 118700 | 414 |
| 468 | 20250326 | 111100 | 12200027500 | 118800 | 118800 | 118900 | 118800 | 369 |
| 469 | 20250326 | 111000 | 12156167100 | 118800 | 118900 | 119000 | 118700 | 160 |
| 470 | 20250326 | 110900 | 12137137100 | 118900 | 118700 | 118900 | 118600 | 1096 |
| 471 | 20250326 | 110800 | 12006976700 | 118600 | 118400 | 118800 | 118400 | 1044 |
| 472 | 20250326 | 110700 | 11883095600 | 118500 | 118300 | 118500 | 118100 | 1191 |
| 473 | 20250326 | 110600 | 11742111600 | 118200 | 117900 | 118300 | 117800 | 553 |
| 474 | 20250326 | 110500 | 11676779600 | 117900 | 117800 | 118000 | 117700 | 322 |
| 475 | 20250326 | 110400 | 11638835400 | 117700 | 118000 | 118000 | 117700 | 451 |
| 476 | 20250326 | 110300 | 11585677800 | 118000 | 118000 | 118000 | 117900 | 240 |
| 477 | 20250326 | 110200 | 11557360400 | 118000 | 118100 | 118200 | 118000 | 517 |
| 478 | 20250326 | 110100 | 11496281000 | 118100 | 118100 | 118200 | 118100 | 668 |
| 479 | 20250326 | 110000 | 11417346600 | 118100 | 118100 | 118200 | 118000 | 137 |
| 480 | 20250326 | 105900 | 11401167300 | 118100 | 118100 | 118200 | 118100 | 50 |
| 481 | 20250326 | 105800 | 11395259600 | 118000 | 118100 | 118100 | 118000 | 73 |
| 482 | 20250326 | 105700 | 11386642500 | 118100 | 118000 | 118100 | 118000 | 336 |
| 483 | 20250326 | 105600 | 11346974300 | 118000 | 118200 | 118200 | 118000 | 214 |
| 484 | 20250326 | 105500 | 11321700100 | 118100 | 118200 | 118200 | 118100 | 113 |
| 485 | 20250326 | 105400 | 11308348800 | 118100 | 118100 | 118200 | 118100 | 67 |
| 486 | 20250326 | 105300 | 11300432400 | 118100 | 118200 | 118200 | 118100 | 371 |
| 487 | 20250326 | 105200 | 11256584200 | 118200 | 118300 | 118400 | 118000 | 471 |
| 488 | 20250326 | 105100 | 11200884800 | 118400 | 117800 | 118400 | 117700 | 1779 |
| 489 | 20250326 | 105000 | 10991074200 | 117800 | 118000 | 118000 | 117800 | 949 |
| 490 | 20250326 | 104900 | 10879198300 | 117900 | 118100 | 118200 | 117900 | 1142 |
| 491 | 20250326 | 104800 | 10744379600 | 118200 | 118100 | 118300 | 118100 | 113 |
| 492 | 20250326 | 104700 | 10731026800 | 118100 | 118000 | 118200 | 118000 | 68 |
| 493 | 20250326 | 104600 | 10722997400 | 118100 | 118300 | 118300 | 118000 | 308 |
| 494 | 20250326 | 104500 | 10686610300 | 118500 | 118200 | 118500 | 118200 | 195 |
| 495 | 20250326 | 104400 | 10663532150 | 118200 | 118400 | 118600 | 118100 | 131 |
| 496 | 20250326 | 104300 | 10648023750 | 118000 | 118200 | 118600 | 117900 | 830 |
| 497 | 20250326 | 104200 | 10549840550 | 118200 | 118100 | 118200 | 118000 | 46 |
| 498 | 20250326 | 104100 | 10544409050 | 118000 | 117900 | 118100 | 117900 | 60 |
| 499 | 20250326 | 104000 | 10537331050 | 117900 | 117900 | 118200 | 117800 | 572 |
| 500 | 20250326 | 103900 | 10469862450 | 117800 | 117700 | 117900 | 117700 | 193 |
| 501 | 20250326 | 103800 | 10447128450 | 117700 | 117800 | 117800 | 117700 | 48 |
| 502 | 20250326 | 103700 | 10441478650 | 117800 | 117800 | 117800 | 117700 | 459 |
| 503 | 20250326 | 103600 | 10387418950 | 117800 | 117800 | 117900 | 117800 | 98 |
| 504 | 20250326 | 103500 | 10375866750 | 117800 | 117700 | 117900 | 117700 | 306 |
| 505 | 20250326 | 103400 | 10339838750 | 117700 | 117700 | 117800 | 117700 | 316 |
| 506 | 20250326 | 103300 | 10302629050 | 117800 | 117800 | 117900 | 117700 | 270 |
| 507 | 20250326 | 103200 | 10270826850 | 117700 | 117800 | 117800 | 117700 | 139 |
| 508 | 20250326 | 103100 | 10254461350 | 117800 | 117900 | 118000 | 117800 | 80 |
| 509 | 20250326 | 103000 | 10245033450 | 118000 | 117900 | 118200 | 117900 | 176 |
| 510 | 20250326 | 102900 | 10224265550 | 117800 | 118000 | 118000 | 117800 | 64 |
| 511 | 20250326 | 102800 | 10216719150 | 117700 | 117900 | 118000 | 117500 | 970 |
| 512 | 20250326 | 102700 | 10102629650 | 117900 | 117800 | 118000 | 117800 | 119 |
| 513 | 20250326 | 102600 | 10088602650 | 117900 | 118000 | 118000 | 117800 | 269 |
| 514 | 20250326 | 102500 | 10056889950 | 118100 | 117900 | 118500 | 117800 | 383 |
| 515 | 20250326 | 102400 | 10011682550 | 117900 | 118000 | 118300 | 117900 | 240 |
| 516 | 20250326 | 102300 | 9983344950 | 117900 | 118100 | 118100 | 117800 | 98 |
| 517 | 20250326 | 102200 | 9971777550 | 117800 | 118000 | 118100 | 117800 | 114 |
| 518 | 20250326 | 102100 | 9958330150 | 117800 | 118400 | 118500 | 117800 | 1277 |
| 519 | 20250326 | 102000 | 9807512550 | 118500 | 118400 | 118700 | 118350 | 1373 |
| 520 | 20250326 | 101900 | 9644760400 | 118300 | 118200 | 118400 | 118200 | 250 |
| 521 | 20250326 | 101800 | 9615187200 | 118200 | 118200 | 118400 | 118100 | 193 |
| 522 | 20250326 | 101700 | 9592375900 | 118200 | 117900 | 118400 | 117900 | 825 |
| 523 | 20250326 | 101600 | 9494887600 | 117900 | 117800 | 118000 | 117700 | 289 |
| 524 | 20250326 | 101500 | 9460827800 | 117800 | 117700 | 117800 | 117700 | 1339 |
| 525 | 20250326 | 101400 | 9303219000 | 117700 | 117500 | 117700 | 117400 | 767 |
| 526 | 20250326 | 101300 | 9213075500 | 117600 | 117500 | 117600 | 117400 | 182 |
| 527 | 20250326 | 101200 | 9191693100 | 117400 | 117300 | 117400 | 117200 | 654 |
| 528 | 20250326 | 101100 | 9114976700 | 117100 | 117100 | 117300 | 117100 | 127 |
| 529 | 20250326 | 101000 | 9100098700 | 117100 | 116900 | 117100 | 116800 | 346 |
| 530 | 20250326 | 100900 | 9059610400 | 117000 | 116900 | 117000 | 116700 | 369 |
| 531 | 20250326 | 100800 | 9016512200 | 116700 | 116800 | 116850 | 116700 | 288 |
| 532 | 20250326 | 100700 | 8982891100 | 116900 | 116800 | 116900 | 116700 | 750 |
| 533 | 20250326 | 100600 | 8895281700 | 116800 | 116900 | 117000 | 116800 | 2303 |
| 534 | 20250326 | 100500 | 8626053800 | 116900 | 117000 | 117000 | 116900 | 346 |
| 535 | 20250326 | 100400 | 8585575800 | 117000 | 116900 | 117100 | 116900 | 163 |
| 536 | 20250326 | 100300 | 8566501400 | 116900 | 117000 | 117000 | 116800 | 463 |
| 537 | 20250326 | 100200 | 8512371400 | 116900 | 116800 | 117000 | 116800 | 107 |
| 538 | 20250326 | 100100 | 8499863600 | 116800 | 116800 | 117000 | 116700 | 471 |
| 539 | 20250326 | 100000 | 8444858300 | 116800 | 116700 | 116900 | 116500 | 1316 |
| 540 | 20250326 | 095900 | 8291323800 | 116800 | 116900 | 117000 | 116800 | 1106 |
| 541 | 20250326 | 095800 | 8162075600 | 116900 | 117200 | 117300 | 116900 | 474 |
| 542 | 20250326 | 095700 | 8106621300 | 117300 | 117000 | 117300 | 116900 | 1199 |
| 543 | 20250326 | 095600 | 7966317300 | 117100 | 117300 | 117300 | 117000 | 1483 |
| 544 | 20250326 | 095500 | 7792651700 | 117300 | 117500 | 117500 | 117300 | 596 |
| 545 | 20250326 | 095400 | 7722681900 | 117500 | 117600 | 117600 | 117400 | 810 |
| 546 | 20250326 | 095300 | 7627513700 | 117600 | 117800 | 117800 | 117600 | 411 |
| 547 | 20250326 | 095200 | 7579151600 | 117700 | 117800 | 117800 | 117700 | 57 |
| 548 | 20250326 | 095100 | 7572440100 | 117800 | 117800 | 117800 | 117700 | 223 |
| 549 | 20250326 | 095000 | 7546173400 | 117700 | 117900 | 117900 | 117600 | 844 |
| 550 | 20250326 | 094900 | 7446762000 | 117900 | 118300 | 118300 | 117800 | 4037 |
| 551 | 20250326 | 094800 | 6970655300 | 118300 | 118400 | 118400 | 118200 | 1168 |
| 552 | 20250326 | 094700 | 6832490200 | 118400 | 118500 | 118500 | 118300 | 661 |
| 553 | 20250326 | 094600 | 6754241200 | 118500 | 118500 | 118600 | 118400 | 332 |
| 554 | 20250326 | 094500 | 6714916400 | 118500 | 118400 | 118700 | 118400 | 2091 |
| 555 | 20250326 | 094400 | 6467121950 | 118300 | 118500 | 118700 | 118300 | 2071 |
| 556 | 20250326 | 094300 | 6221679050 | 118600 | 118500 | 118600 | 118400 | 428 |
| 557 | 20250326 | 094200 | 6170957550 | 118500 | 118600 | 118700 | 118500 | 303 |
| 558 | 20250326 | 094100 | 6134997450 | 118600 | 118600 | 118700 | 118500 | 615 |
| 559 | 20250326 | 094000 | 6062058900 | 118600 | 118900 | 118900 | 118600 | 1007 |
| 560 | 20250326 | 093900 | 5942528600 | 118900 | 118900 | 118900 | 118700 | 1164 |
| 561 | 20250326 | 093800 | 5804318050 | 118900 | 118900 | 118900 | 118700 | 178 |
| 562 | 20250326 | 093700 | 5783167450 | 118800 | 118900 | 119050 | 118800 | 375 |
| 563 | 20250326 | 093600 | 5738567850 | 118900 | 118900 | 119000 | 118700 | 417 |
| 564 | 20250326 | 093500 | 5689004950 | 119100 | 118900 | 119300 | 118800 | 925 |
| 565 | 20250326 | 093400 | 5578919650 | 118900 | 119300 | 119400 | 118900 | 1593 |
| 566 | 20250326 | 093300 | 5389067150 | 119200 | 119200 | 119400 | 119000 | 564 |
| 567 | 20250326 | 093200 | 5321881850 | 119200 | 119500 | 119500 | 119100 | 2157 |
| 568 | 20250326 | 093100 | 5064438250 | 119500 | 119200 | 119500 | 119200 | 1112 |
| 569 | 20250326 | 093000 | 4931645650 | 119200 | 119300 | 119400 | 119100 | 816 |
| 570 | 20250326 | 092900 | 4834312750 | 119400 | 119200 | 119400 | 119100 | 578 |
| 571 | 20250326 | 092800 | 4765377150 | 119200 | 119100 | 119300 | 119000 | 570 |
| 572 | 20250326 | 092700 | 4697435450 | 119100 | 119300 | 119500 | 118900 | 2616 |
| 573 | 20250326 | 092600 | 4385362700 | 119500 | 119100 | 119500 | 119100 | 2041 |
| 574 | 20250326 | 092500 | 4141805900 | 119100 | 119000 | 119400 | 119000 | 1923 |
| 575 | 20250326 | 092400 | 3912640500 | 119000 | 118300 | 119100 | 118200 | 3369 |
| 576 | 20250326 | 092300 | 3512528900 | 118400 | 118300 | 118400 | 118200 | 419 |
| 577 | 20250326 | 092200 | 3462961600 | 118300 | 118300 | 118500 | 118100 | 1232 |
| 578 | 20250326 | 092100 | 3317241400 | 118200 | 118000 | 118300 | 117800 | 2486 |
| 579 | 20250326 | 092000 | 3023972800 | 118000 | 118000 | 118100 | 118000 | 315 |
| 580 | 20250326 | 091900 | 2986802400 | 118000 | 117900 | 118100 | 117900 | 1016 |
| 581 | 20250326 | 091800 | 2866912100 | 118000 | 118100 | 118100 | 118000 | 996 |
| 582 | 20250326 | 091700 | 2749373700 | 118100 | 118100 | 118200 | 117900 | 1621 |
| 583 | 20250326 | 091600 | 2557948300 | 118100 | 118100 | 118200 | 118000 | 507 |
| 584 | 20250326 | 091500 | 2498075100 | 118100 | 118200 | 118300 | 118100 | 652 |
| 585 | 20250326 | 091400 | 2421030100 | 118200 | 118000 | 118400 | 117900 | 280 |
| 586 | 20250326 | 091300 | 2387949400 | 118000 | 118500 | 118500 | 118000 | 1093 |
| 587 | 20250326 | 091200 | 2258662900 | 118500 | 118400 | 118600 | 118300 | 559 |
| 588 | 20250326 | 091100 | 2192447800 | 118500 | 118400 | 118500 | 117900 | 1840 |
| 589 | 20250326 | 091000 | 1975036700 | 118500 | 118600 | 118700 | 118300 | 1009 |
| 590 | 20250326 | 090900 | 1855435000 | 118600 | 118700 | 118800 | 118600 | 910 |
| 591 | 20250326 | 090800 | 1747425900 | 118800 | 118700 | 119000 | 118700 | 1212 |
| 592 | 20250326 | 090700 | 1603438200 | 118600 | 118800 | 118900 | 118500 | 1350 |
| 593 | 20250326 | 090600 | 1443116300 | 118900 | 118800 | 118900 | 118700 | 1085 |
| 594 | 20250326 | 090500 | 1314211300 | 118800 | 118600 | 118900 | 118500 | 1896 |
| 595 | 20250326 | 090400 | 1089073800 | 118600 | 118600 | 118700 | 118400 | 1497 |
| 596 | 20250326 | 090300 | 911573500 | 118700 | 118200 | 118800 | 118200 | 2074 |
| 597 | 20250326 | 090200 | 665845000 | 118200 | 118000 | 118200 | 117600 | 776 |
| 598 | 20250326 | 090100 | 574268200 | 118000 | 117600 | 118000 | 117100 | 1591 |
| 599 | 20250326 | 090000 | 387284700 | 117600 | 117600 | 118600 | 117600 | 3288 |