35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 192600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 78381 |
| 3 | 20250327 | 192500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 4 | 20250327 | 192400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 5 | 20250327 | 192300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 6 | 20250327 | 192200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 7 | 20250327 | 192100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 8 | 20250327 | 192000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 9 | 20250327 | 191900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 10 | 20250327 | 191800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 11 | 20250327 | 191700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 12 | 20250327 | 191600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 13 | 20250327 | 191500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 14 | 20250327 | 191400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 15 | 20250327 | 191300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 16 | 20250327 | 191200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 17 | 20250327 | 191100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 18 | 20250327 | 191000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 19 | 20250327 | 190900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 20 | 20250327 | 190800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 21 | 20250327 | 190700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 22 | 20250327 | 190600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 23 | 20250327 | 190500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 24 | 20250327 | 190400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 25 | 20250327 | 190300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 26 | 20250327 | 190200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 27 | 20250327 | 190100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 28 | 20250327 | 190000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 29 | 20250327 | 185900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 30 | 20250327 | 185800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 31 | 20250327 | 185700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 32 | 20250327 | 185600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 78381 |
| 33 | 20250327 | 185500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 34 | 20250327 | 185400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 35 | 20250327 | 185300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 36 | 20250327 | 185200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 37 | 20250327 | 185100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 38 | 20250327 | 185000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 39 | 20250327 | 184900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 40 | 20250327 | 184800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 41 | 20250327 | 184700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 42 | 20250327 | 184600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 43 | 20250327 | 184500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 44 | 20250327 | 184400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 45 | 20250327 | 184300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 46 | 20250327 | 184200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 47 | 20250327 | 184100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 48 | 20250327 | 184000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 49 | 20250327 | 183900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 50 | 20250327 | 183800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 51 | 20250327 | 183700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 52 | 20250327 | 183600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 53 | 20250327 | 183500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 54 | 20250327 | 183400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 55 | 20250327 | 183300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 56 | 20250327 | 183200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 57 | 20250327 | 183100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 58 | 20250327 | 183000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 59 | 20250327 | 182900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 60 | 20250327 | 182800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 61 | 20250327 | 182700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 62 | 20250327 | 182600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 78381 |
| 63 | 20250327 | 182500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 64 | 20250327 | 182400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 65 | 20250327 | 182300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 66 | 20250327 | 182200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 67 | 20250327 | 182100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 68 | 20250327 | 182000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 69 | 20250327 | 181900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 70 | 20250327 | 181800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 71 | 20250327 | 181700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 72 | 20250327 | 181600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 73 | 20250327 | 181500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 74 | 20250327 | 181400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 75 | 20250327 | 181300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 76 | 20250327 | 181200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 77 | 20250327 | 181100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 78 | 20250327 | 181000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 79 | 20250327 | 180900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 80 | 20250327 | 180800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 81 | 20250327 | 180700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 82 | 20250327 | 180600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 83 | 20250327 | 180500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 84 | 20250327 | 180400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 85 | 20250327 | 180300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 86 | 20250327 | 180200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 87 | 20250327 | 180100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 88 | 20250327 | 180000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 89 | 20250327 | 175900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 90 | 20250327 | 175800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 91 | 20250327 | 175700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 92 | 20250327 | 175600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 78381 |
| 93 | 20250327 | 175500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 94 | 20250327 | 175400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 95 | 20250327 | 175300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 96 | 20250327 | 175200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 97 | 20250327 | 175100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 98 | 20250327 | 175000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 99 | 20250327 | 174900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 100 | 20250327 | 174800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 101 | 20250327 | 174700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 102 | 20250327 | 174600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 103 | 20250327 | 174500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 104 | 20250327 | 174400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 105 | 20250327 | 174300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 106 | 20250327 | 174200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 107 | 20250327 | 174100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 108 | 20250327 | 174000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 109 | 20250327 | 173900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 110 | 20250327 | 173800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 111 | 20250327 | 173700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 112 | 20250327 | 173600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 113 | 20250327 | 173500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 114 | 20250327 | 173400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 115 | 20250327 | 173300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 116 | 20250327 | 173200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 117 | 20250327 | 173100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 118 | 20250327 | 173000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 119 | 20250327 | 172900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 120 | 20250327 | 172800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 121 | 20250327 | 172700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 122 | 20250327 | 172600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 78381 |
| 123 | 20250327 | 172500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 124 | 20250327 | 172400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 125 | 20250327 | 172300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 126 | 20250327 | 172200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 127 | 20250327 | 172100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 128 | 20250327 | 172000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 129 | 20250327 | 171900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 130 | 20250327 | 171800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 131 | 20250327 | 171700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 132 | 20250327 | 171600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 133 | 20250327 | 171500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 134 | 20250327 | 171400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 135 | 20250327 | 171300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 136 | 20250327 | 171200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 137 | 20250327 | 171100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 138 | 20250327 | 171000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 139 | 20250327 | 170900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 140 | 20250327 | 170800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 141 | 20250327 | 170700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 142 | 20250327 | 170600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 143 | 20250327 | 170500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 144 | 20250327 | 170400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 145 | 20250327 | 170300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 146 | 20250327 | 170200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 147 | 20250327 | 170100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 148 | 20250327 | 170000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 149 | 20250327 | 165900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 150 | 20250327 | 165800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 151 | 20250327 | 165700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 152 | 20250327 | 165600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 78381 |
| 153 | 20250327 | 165500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 154 | 20250327 | 165400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 155 | 20250327 | 165300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 156 | 20250327 | 165200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 157 | 20250327 | 165100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 158 | 20250327 | 165000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 159 | 20250327 | 164900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 160 | 20250327 | 164800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 161 | 20250327 | 164700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 162 | 20250327 | 164600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 163 | 20250327 | 164500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 164 | 20250327 | 164400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 165 | 20250327 | 164300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 166 | 20250327 | 164200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 167 | 20250327 | 164100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 168 | 20250327 | 164000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 169 | 20250327 | 163900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 170 | 20250327 | 163800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 171 | 20250327 | 163700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 172 | 20250327 | 163600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 173 | 20250327 | 163500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 174 | 20250327 | 163400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 175 | 20250327 | 163300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 176 | 20250327 | 163200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 177 | 20250327 | 163100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 178 | 20250327 | 163000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 179 | 20250327 | 162900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 180 | 20250327 | 162800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 181 | 20250327 | 162700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 182 | 20250327 | 162600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 78381 |
| 183 | 20250327 | 162500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 184 | 20250327 | 162400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 185 | 20250327 | 162300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 186 | 20250327 | 162200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 187 | 20250327 | 162100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 188 | 20250327 | 162000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 189 | 20250327 | 161900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 190 | 20250327 | 161800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 191 | 20250327 | 161700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 192 | 20250327 | 161600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 193 | 20250327 | 161500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 194 | 20250327 | 161400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 195 | 20250327 | 161300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 196 | 20250327 | 161200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 197 | 20250327 | 161100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 198 | 20250327 | 161000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 199 | 20250327 | 160900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 200 | 20250327 | 160800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 201 | 20250327 | 160700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 202 | 20250327 | 160600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 203 | 20250327 | 160500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 204 | 20250327 | 160400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 205 | 20250327 | 160300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 206 | 20250327 | 160200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 207 | 20250327 | 160100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 208 | 20250327 | 160000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 209 | 20250327 | 155900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 210 | 20250327 | 155800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 211 | 20250327 | 155700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 212 | 20250327 | 155600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 78381 |
| 213 | 20250327 | 155500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 214 | 20250327 | 155400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 215 | 20250327 | 155300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 216 | 20250327 | 155200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 217 | 20250327 | 155100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 218 | 20250327 | 155000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 219 | 20250327 | 154900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 220 | 20250327 | 154800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 221 | 20250327 | 154700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 222 | 20250327 | 154600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 223 | 20250327 | 154500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 224 | 20250327 | 154400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 225 | 20250327 | 154300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 226 | 20250327 | 154200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 227 | 20250327 | 154100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 228 | 20250327 | 154000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 229 | 20250327 | 153900 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 230 | 20250327 | 153800 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 231 | 20250327 | 153700 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 232 | 20250327 | 153600 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 233 | 20250327 | 153500 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 234 | 20250327 | 153400 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 235 | 20250327 | 153300 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 236 | 20250327 | 153200 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 237 | 20250327 | 153100 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 0 |
| 238 | 20250327 | 153000 | 179986256750 | 67500 | 67500 | 67500 | 67500 | 78381 |
| 239 | 20250327 | 152900 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 240 | 20250327 | 152800 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 241 | 20250327 | 152700 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 242 | 20250327 | 152600 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 243 | 20250327 | 152500 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 244 | 20250327 | 152400 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 245 | 20250327 | 152300 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 246 | 20250327 | 152200 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 247 | 20250327 | 152100 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 248 | 20250327 | 152000 | 174695539250 | 67600 | 67600 | 67600 | 67600 | 0 |
| 249 | 20250327 | 151900 | 174695539250 | 67600 | 67600 | 67600 | 67500 | 3596 |
| 250 | 20250327 | 151800 | 174452604750 | 67600 | 67400 | 67600 | 67400 | 12570 |
| 251 | 20250327 | 151700 | 173604197850 | 67500 | 67500 | 67500 | 67400 | 6867 |
| 252 | 20250327 | 151600 | 173141299250 | 67400 | 67400 | 67500 | 67300 | 6827 |
| 253 | 20250327 | 151500 | 172681147850 | 67400 | 67300 | 67400 | 67300 | 3027 |
| 254 | 20250327 | 151400 | 172477421600 | 67300 | 67400 | 67400 | 67300 | 1221 |
| 255 | 20250327 | 151300 | 172395210900 | 67300 | 67300 | 67500 | 67200 | 7090 |
| 256 | 20250327 | 151200 | 171917849900 | 67200 | 67200 | 67300 | 67100 | 2662 |
| 257 | 20250327 | 151100 | 171738950600 | 67200 | 67100 | 67300 | 67100 | 7364 |
| 258 | 20250327 | 151000 | 171244093500 | 67150 | 67100 | 67200 | 67100 | 3277 |
| 259 | 20250327 | 150900 | 171024199300 | 67100 | 67100 | 67200 | 67000 | 8246 |
| 260 | 20250327 | 150800 | 170470921500 | 67100 | 67100 | 67200 | 67100 | 7316 |
| 261 | 20250327 | 150700 | 169979548300 | 67100 | 67200 | 67300 | 67100 | 6856 |
| 262 | 20250327 | 150600 | 169518927200 | 67200 | 67200 | 67300 | 67200 | 4429 |
| 263 | 20250327 | 150500 | 169221125200 | 67300 | 67200 | 67300 | 67200 | 4782 |
| 264 | 20250327 | 150400 | 168899485500 | 67200 | 67200 | 67300 | 67200 | 3514 |
| 265 | 20250327 | 150300 | 168663259300 | 67200 | 67300 | 67300 | 67200 | 2849 |
| 266 | 20250327 | 150200 | 168471765900 | 67300 | 67300 | 67300 | 67200 | 2181 |
| 267 | 20250327 | 150100 | 168325133100 | 67200 | 67300 | 67300 | 67200 | 844 |
| 268 | 20250327 | 150000 | 168268378950 | 67200 | 67100 | 67400 | 67100 | 7555 |
| 269 | 20250327 | 145900 | 167760436450 | 67100 | 67100 | 67200 | 67100 | 1997 |
| 270 | 20250327 | 145800 | 167626398950 | 67200 | 67100 | 67200 | 67100 | 3766 |
| 271 | 20250327 | 145700 | 167373439250 | 67100 | 67100 | 67200 | 67000 | 2321 |
| 272 | 20250327 | 145600 | 167217741500 | 67100 | 67100 | 67100 | 67000 | 2518 |
| 273 | 20250327 | 145500 | 167048833350 | 67100 | 67100 | 67100 | 67000 | 3799 |
| 274 | 20250327 | 145400 | 166794095350 | 67100 | 67000 | 67100 | 67000 | 6986 |
| 275 | 20250327 | 145300 | 166325654400 | 67000 | 67100 | 67200 | 67000 | 3466 |
| 276 | 20250327 | 145200 | 166093051650 | 67100 | 67200 | 67200 | 67100 | 4234 |
| 277 | 20250327 | 145100 | 165808926250 | 67200 | 67200 | 67200 | 67100 | 5140 |
| 278 | 20250327 | 145000 | 165463991500 | 67200 | 67100 | 67200 | 67100 | 1064 |
| 279 | 20250327 | 144900 | 165392551450 | 67200 | 67200 | 67200 | 67100 | 3329 |
| 280 | 20250327 | 144800 | 165169054100 | 67200 | 67200 | 67200 | 67100 | 2002 |
| 281 | 20250327 | 144700 | 165034657700 | 67100 | 67200 | 67200 | 67100 | 1395 |
| 282 | 20250327 | 144600 | 164941032500 | 67200 | 67100 | 67200 | 67100 | 4379 |
| 283 | 20250327 | 144500 | 164646974600 | 67100 | 67100 | 67300 | 67100 | 2697 |
| 284 | 20250327 | 144400 | 164465759800 | 67200 | 67300 | 67300 | 67100 | 4503 |
| 285 | 20250327 | 144300 | 164163142550 | 67300 | 67400 | 67400 | 67200 | 2854 |
| 286 | 20250327 | 144200 | 163971032800 | 67400 | 67400 | 67500 | 67300 | 1852 |
| 287 | 20250327 | 144100 | 163846241150 | 67400 | 67400 | 67500 | 67300 | 2381 |
| 288 | 20250327 | 144000 | 163685775050 | 67300 | 67300 | 67500 | 67300 | 4063 |
| 289 | 20250327 | 143900 | 163411955100 | 67300 | 67100 | 67300 | 67100 | 5237 |
| 290 | 20250327 | 143800 | 163060069200 | 67200 | 67100 | 67200 | 67100 | 2394 |
| 291 | 20250327 | 143700 | 162899253400 | 67200 | 67100 | 67200 | 67000 | 5237 |
| 292 | 20250327 | 143600 | 162547823000 | 67050 | 67000 | 67100 | 66900 | 2793 |
| 293 | 20250327 | 143500 | 162360665050 | 67000 | 67000 | 67000 | 66900 | 6297 |
| 294 | 20250327 | 143400 | 161938837800 | 67000 | 66900 | 67000 | 66900 | 14193 |
| 295 | 20250327 | 143300 | 160988553050 | 67000 | 67000 | 67100 | 66900 | 34765 |
| 296 | 20250327 | 143200 | 158659646500 | 67100 | 67100 | 67100 | 67000 | 5869 |
| 297 | 20250327 | 143100 | 158266386400 | 67000 | 67000 | 67100 | 67000 | 2431 |
| 298 | 20250327 | 143000 | 158103345600 | 67100 | 67000 | 67100 | 67000 | 3175 |
| 299 | 20250327 | 142900 | 157890525450 | 67000 | 67000 | 67100 | 67000 | 1033 |
| 300 | 20250327 | 142800 | 157821277350 | 67100 | 67000 | 67150 | 67000 | 8426 |
| 301 | 20250327 | 142700 | 157255943950 | 67100 | 67100 | 67200 | 67000 | 2754 |
| 302 | 20250327 | 142600 | 157071209500 | 67000 | 67000 | 67200 | 67000 | 7667 |
| 303 | 20250327 | 142500 | 156556823450 | 67000 | 67200 | 67200 | 67000 | 23769 |
| 304 | 20250327 | 142400 | 154961921550 | 67100 | 67150 | 67200 | 67100 | 5621 |
| 305 | 20250327 | 142300 | 154584629550 | 67150 | 67100 | 67200 | 67100 | 2802 |
| 306 | 20250327 | 142200 | 154396484650 | 67200 | 67100 | 67200 | 67100 | 3748 |
| 307 | 20250327 | 142100 | 154144929850 | 67100 | 67100 | 67200 | 67100 | 3264 |
| 308 | 20250327 | 142000 | 153925856550 | 67200 | 67200 | 67200 | 67100 | 3884 |
| 309 | 20250327 | 141900 | 153665047400 | 67100 | 67200 | 67300 | 67100 | 4367 |
| 310 | 20250327 | 141800 | 153371650900 | 67200 | 67200 | 67300 | 67100 | 10818 |
| 311 | 20250327 | 141700 | 152644688400 | 67200 | 67300 | 67300 | 67200 | 6216 |
| 312 | 20250327 | 141600 | 152226875100 | 67300 | 67400 | 67400 | 67300 | 5266 |
| 313 | 20250327 | 141500 | 151872443100 | 67400 | 67400 | 67400 | 67300 | 6262 |
| 314 | 20250327 | 141400 | 151450504100 | 67300 | 67400 | 67400 | 67300 | 684 |
| 315 | 20250327 | 141300 | 151404422500 | 67400 | 67350 | 67400 | 67300 | 751 |
| 316 | 20250327 | 141200 | 151353846000 | 67400 | 67400 | 67400 | 67300 | 813 |
| 317 | 20250327 | 141100 | 151299106000 | 67400 | 67300 | 67400 | 67300 | 1013 |
| 318 | 20250327 | 141000 | 151230909550 | 67400 | 67300 | 67400 | 67200 | 3685 |
| 319 | 20250327 | 140900 | 150983008250 | 67300 | 67300 | 67300 | 67200 | 4241 |
| 320 | 20250327 | 140800 | 150697652600 | 67300 | 67300 | 67300 | 67200 | 5631 |
| 321 | 20250327 | 140700 | 150318907750 | 67300 | 67500 | 67500 | 67300 | 11899 |
| 322 | 20250327 | 140600 | 149517604850 | 67500 | 67500 | 67500 | 67400 | 466 |
| 323 | 20250327 | 140500 | 149486166450 | 67500 | 67500 | 67500 | 67400 | 1142 |
| 324 | 20250327 | 140400 | 149409152200 | 67500 | 67600 | 67600 | 67400 | 1295 |
| 325 | 20250327 | 140300 | 149321810150 | 67500 | 67500 | 67700 | 67400 | 6709 |
| 326 | 20250327 | 140200 | 148868777250 | 67500 | 67500 | 67500 | 67400 | 217 |
| 327 | 20250327 | 140100 | 148854132250 | 67500 | 67400 | 67500 | 67300 | 3240 |
| 328 | 20250327 | 140000 | 148635753450 | 67400 | 67500 | 67500 | 67300 | 7700 |
| 329 | 20250327 | 135900 | 148116751000 | 67500 | 67400 | 67500 | 67400 | 984 |
| 330 | 20250327 | 135800 | 148050399750 | 67400 | 67400 | 67500 | 67400 | 1236 |
| 331 | 20250327 | 135700 | 147967041850 | 67400 | 67400 | 67500 | 67400 | 1279 |
| 332 | 20250327 | 135600 | 147880757450 | 67400 | 67400 | 67500 | 67400 | 797 |
| 333 | 20250327 | 135500 | 147826998950 | 67500 | 67500 | 67500 | 67400 | 1591 |
| 334 | 20250327 | 135400 | 147719730100 | 67400 | 67500 | 67500 | 67400 | 3245 |
| 335 | 20250327 | 135300 | 147500886750 | 67500 | 67600 | 67600 | 67400 | 3560 |
| 336 | 20250327 | 135200 | 147260568650 | 67600 | 67600 | 67600 | 67400 | 4559 |
| 337 | 20250327 | 135100 | 146953011550 | 67600 | 67500 | 67600 | 67400 | 3049 |
| 338 | 20250327 | 135000 | 146747253800 | 67400 | 67300 | 67500 | 67300 | 5743 |
| 339 | 20250327 | 134900 | 146360290800 | 67400 | 67400 | 67400 | 67300 | 2807 |
| 340 | 20250327 | 134800 | 146171325100 | 67400 | 67300 | 67400 | 67300 | 1659 |
| 341 | 20250327 | 134700 | 146059613350 | 67300 | 67300 | 67400 | 67300 | 985 |
| 342 | 20250327 | 134600 | 145993298000 | 67300 | 67350 | 67400 | 67300 | 3090 |
| 343 | 20250327 | 134500 | 145785086500 | 67300 | 67400 | 67500 | 67300 | 3031 |
| 344 | 20250327 | 134400 | 145580959750 | 67400 | 67200 | 67400 | 67200 | 3739 |
| 345 | 20250327 | 134300 | 145329299200 | 67300 | 67200 | 67300 | 67200 | 5022 |
| 346 | 20250327 | 134200 | 144991561600 | 67200 | 67300 | 67300 | 67200 | 2173 |
| 347 | 20250327 | 134100 | 144845399300 | 67300 | 67400 | 67400 | 67200 | 10630 |
| 348 | 20250327 | 134000 | 144130111900 | 67400 | 67300 | 67400 | 67300 | 3384 |
| 349 | 20250327 | 133900 | 143902289200 | 67400 | 67400 | 67500 | 67300 | 9054 |
| 350 | 20250327 | 133800 | 143292568750 | 67400 | 67400 | 67500 | 67300 | 3882 |
| 351 | 20250327 | 133700 | 143030962350 | 67500 | 67500 | 67500 | 67400 | 3334 |
| 352 | 20250327 | 133600 | 142806222400 | 67500 | 67500 | 67600 | 67400 | 6333 |
| 353 | 20250327 | 133500 | 142378811800 | 67600 | 67500 | 67600 | 67500 | 2804 |
| 354 | 20250327 | 133400 | 142189493950 | 67500 | 67500 | 67600 | 67500 | 2922 |
| 355 | 20250327 | 133300 | 141992216450 | 67600 | 67500 | 67600 | 67500 | 1812 |
| 356 | 20250327 | 133200 | 141869855800 | 67500 | 67600 | 67650 | 67500 | 5056 |
| 357 | 20250327 | 133100 | 141528481300 | 67700 | 67600 | 67700 | 67500 | 1446 |
| 358 | 20250327 | 133000 | 141430720800 | 67600 | 67650 | 67700 | 67500 | 4045 |
| 359 | 20250327 | 132900 | 141157268450 | 67600 | 67600 | 67700 | 67600 | 830 |
| 360 | 20250327 | 132800 | 141101106000 | 67700 | 67700 | 67800 | 67600 | 1786 |
| 361 | 20250327 | 132700 | 140980246700 | 67700 | 67700 | 67700 | 67600 | 2382 |
| 362 | 20250327 | 132600 | 140819030850 | 67700 | 67600 | 67800 | 67600 | 4090 |
| 363 | 20250327 | 132500 | 140542166850 | 67700 | 67800 | 67800 | 67500 | 6011 |
| 364 | 20250327 | 132400 | 140135919750 | 67800 | 67700 | 67800 | 67600 | 7245 |
| 365 | 20250327 | 132300 | 139645424950 | 67800 | 67700 | 67800 | 67600 | 2640 |
| 366 | 20250327 | 132200 | 139466706150 | 67700 | 67800 | 67800 | 67700 | 2866 |
| 367 | 20250327 | 132100 | 139272618350 | 67800 | 67700 | 67800 | 67700 | 264 |
| 368 | 20250327 | 132000 | 139254723650 | 67700 | 67700 | 67900 | 67700 | 4424 |
| 369 | 20250327 | 131900 | 138954994300 | 67700 | 67800 | 67800 | 67700 | 1281 |
| 370 | 20250327 | 131800 | 138868237800 | 67800 | 67800 | 67800 | 67700 | 1194 |
| 371 | 20250327 | 131700 | 138787365200 | 67800 | 67800 | 67900 | 67600 | 8207 |
| 372 | 20250327 | 131600 | 138231586800 | 67800 | 67800 | 67900 | 67700 | 2667 |
| 373 | 20250327 | 131500 | 138050814250 | 67800 | 67800 | 68000 | 67700 | 2177 |
| 374 | 20250327 | 131400 | 137903187150 | 67800 | 67900 | 67900 | 67700 | 3690 |
| 375 | 20250327 | 131300 | 137653090450 | 67800 | 67900 | 68000 | 67800 | 9008 |
| 376 | 20250327 | 131200 | 137041622950 | 67900 | 68000 | 68000 | 67900 | 362 |
| 377 | 20250327 | 131100 | 137017026050 | 68000 | 68100 | 68100 | 67900 | 6546 |
| 378 | 20250327 | 131000 | 136572077650 | 68100 | 68100 | 68100 | 68000 | 683 |
| 379 | 20250327 | 130900 | 136525601850 | 68000 | 68000 | 68100 | 68000 | 655 |
| 380 | 20250327 | 130800 | 136481026450 | 68050 | 68000 | 68100 | 68000 | 721 |
| 381 | 20250327 | 130700 | 136431934150 | 68100 | 68000 | 68100 | 67900 | 2127 |
| 382 | 20250327 | 130600 | 136287273950 | 68100 | 68000 | 68100 | 67900 | 1984 |
| 383 | 20250327 | 130500 | 136152371550 | 68000 | 68000 | 68000 | 67900 | 2588 |
| 384 | 20250327 | 130400 | 135976462350 | 68100 | 68100 | 68100 | 68000 | 957 |
| 385 | 20250327 | 130300 | 135911355250 | 68100 | 68000 | 68100 | 67900 | 2036 |
| 386 | 20250327 | 130200 | 135772912550 | 68000 | 68100 | 68100 | 67900 | 3314 |
| 387 | 20250327 | 130100 | 135547695050 | 68000 | 68100 | 68100 | 68000 | 1490 |
| 388 | 20250327 | 130000 | 135446356900 | 68000 | 68000 | 68100 | 67900 | 2979 |
| 389 | 20250327 | 125900 | 135243783200 | 68000 | 68000 | 68100 | 67900 | 3471 |
| 390 | 20250327 | 125800 | 135007761500 | 68000 | 68100 | 68100 | 67900 | 3554 |
| 391 | 20250327 | 125700 | 134766127500 | 68100 | 68000 | 68100 | 67900 | 3102 |
| 392 | 20250327 | 125600 | 134555163250 | 68000 | 68000 | 68100 | 67900 | 8482 |
| 393 | 20250327 | 125500 | 133978400550 | 68100 | 68100 | 68100 | 68000 | 1090 |
| 394 | 20250327 | 125400 | 133904217300 | 68100 | 68100 | 68100 | 68000 | 3204 |
| 395 | 20250327 | 125300 | 133686144700 | 68000 | 68000 | 68100 | 67900 | 1958 |
| 396 | 20250327 | 125200 | 133552998450 | 68000 | 67900 | 68000 | 67900 | 2772 |
| 397 | 20250327 | 125100 | 133364549350 | 68000 | 67900 | 68100 | 67900 | 1406 |
| 398 | 20250327 | 125000 | 133268939550 | 67900 | 67900 | 68100 | 67800 | 5099 |
| 399 | 20250327 | 124900 | 132922390050 | 67900 | 67900 | 68000 | 67800 | 3809 |
| 400 | 20250327 | 124800 | 132663765950 | 67800 | 68000 | 68000 | 67800 | 3320 |
| 401 | 20250327 | 124700 | 132438339350 | 68000 | 68000 | 68000 | 67900 | 1283 |
| 402 | 20250327 | 124600 | 132351214250 | 67900 | 68000 | 68000 | 67900 | 487 |
| 403 | 20250327 | 124500 | 132318118550 | 68000 | 68000 | 68000 | 67900 | 964 |
| 404 | 20250327 | 124400 | 132252609950 | 68000 | 68000 | 68000 | 67900 | 960 |
| 405 | 20250327 | 124300 | 132187343100 | 68000 | 68000 | 68000 | 67900 | 1414 |
| 406 | 20250327 | 124200 | 132091194900 | 68000 | 68000 | 68100 | 67900 | 3318 |
| 407 | 20250327 | 124100 | 131865601150 | 68100 | 68100 | 68100 | 68000 | 683 |
| 408 | 20250327 | 124000 | 131819110600 | 68050 | 67900 | 68050 | 67900 | 1021 |
| 409 | 20250327 | 123900 | 131749721900 | 68000 | 68000 | 68000 | 67900 | 952 |
| 410 | 20250327 | 123800 | 131684995150 | 68000 | 68100 | 68100 | 67900 | 1698 |
| 411 | 20250327 | 123700 | 131569532550 | 68000 | 68000 | 68100 | 68000 | 1856 |
| 412 | 20250327 | 123600 | 131443293950 | 68000 | 68000 | 68100 | 67800 | 4392 |
| 413 | 20250327 | 123500 | 131144818500 | 68000 | 67900 | 68000 | 67900 | 1539 |
| 414 | 20250327 | 123400 | 131040269900 | 67900 | 67900 | 68100 | 67900 | 2629 |
| 415 | 20250327 | 123300 | 130861553050 | 68000 | 68100 | 68200 | 67900 | 5718 |
| 416 | 20250327 | 123200 | 130472475150 | 68100 | 68000 | 68100 | 68000 | 6784 |
| 417 | 20250327 | 123100 | 130010858300 | 68000 | 68000 | 68000 | 67900 | 3328 |
| 418 | 20250327 | 123000 | 129784568100 | 68000 | 67700 | 68000 | 67700 | 6536 |
| 419 | 20250327 | 122900 | 129341249800 | 67700 | 67800 | 67800 | 67600 | 6176 |
| 420 | 20250327 | 122800 | 128923306150 | 67700 | 67700 | 67800 | 67600 | 1040 |
| 421 | 20250327 | 122700 | 128852897150 | 67700 | 67700 | 67800 | 67600 | 2452 |
| 422 | 20250327 | 122600 | 128686973300 | 67700 | 67700 | 67700 | 67600 | 1273 |
| 423 | 20250327 | 122500 | 128600819000 | 67700 | 67700 | 67700 | 67500 | 8088 |
| 424 | 20250327 | 122400 | 128053732900 | 67700 | 67700 | 67700 | 67600 | 1144 |
| 425 | 20250327 | 122300 | 127976306150 | 67600 | 67600 | 67700 | 67600 | 2040 |
| 426 | 20250327 | 122200 | 127838214250 | 67700 | 67750 | 67800 | 67500 | 6842 |
| 427 | 20250327 | 122100 | 127375471550 | 67800 | 67700 | 67850 | 67700 | 7709 |
| 428 | 20250327 | 122000 | 126852841750 | 67800 | 67700 | 67800 | 67600 | 6204 |
| 429 | 20250327 | 121900 | 126432712850 | 67750 | 67600 | 67800 | 67550 | 4374 |
| 430 | 20250327 | 121800 | 126136685150 | 67550 | 67600 | 67600 | 67500 | 6621 |
| 431 | 20250327 | 121700 | 125689585700 | 67600 | 67400 | 67700 | 67400 | 6011 |
| 432 | 20250327 | 121600 | 125283687500 | 67500 | 67500 | 67600 | 67400 | 1839 |
| 433 | 20250327 | 121500 | 125159682000 | 67500 | 67500 | 67700 | 67100 | 31766 |
| 434 | 20250327 | 121400 | 123018112500 | 67500 | 67500 | 67700 | 67200 | 51607 |
| 435 | 20250327 | 121300 | 119539733150 | 67600 | 67600 | 67700 | 67500 | 17619 |
| 436 | 20250327 | 121200 | 118349715600 | 67700 | 67700 | 67700 | 67600 | 5663 |
| 437 | 20250327 | 121100 | 117966875000 | 67700 | 67700 | 67800 | 67600 | 10641 |
| 438 | 20250327 | 121000 | 117246770800 | 67700 | 67800 | 67800 | 67700 | 4994 |
| 439 | 20250327 | 120900 | 116908664000 | 67700 | 67800 | 67900 | 67700 | 1943 |
| 440 | 20250327 | 120800 | 116776949100 | 67900 | 67900 | 67900 | 67800 | 1049 |
| 441 | 20250327 | 120700 | 116705799950 | 67800 | 67900 | 67900 | 67800 | 2559 |
| 442 | 20250327 | 120600 | 116532258250 | 67900 | 67800 | 67900 | 67800 | 2444 |
| 443 | 20250327 | 120500 | 116366527250 | 67800 | 67800 | 67900 | 67800 | 2439 |
| 444 | 20250327 | 120400 | 116201147150 | 67800 | 67900 | 67900 | 67700 | 7006 |
| 445 | 20250327 | 120300 | 115726229850 | 67900 | 67800 | 67900 | 67800 | 2699 |
| 446 | 20250327 | 120200 | 115543127750 | 67800 | 67900 | 68000 | 67800 | 2545 |
| 447 | 20250327 | 120100 | 115370487500 | 67900 | 68000 | 68000 | 67800 | 7224 |
| 448 | 20250327 | 120000 | 114880098150 | 68000 | 67900 | 68000 | 67800 | 11703 |
| 449 | 20250327 | 115900 | 114085449250 | 67900 | 68000 | 68100 | 67900 | 3649 |
| 450 | 20250327 | 115800 | 113837455900 | 68000 | 68000 | 68100 | 68000 | 10227 |
| 451 | 20250327 | 115700 | 113142010950 | 68000 | 68100 | 68100 | 68000 | 3035 |
| 452 | 20250327 | 115600 | 112935576500 | 68100 | 68200 | 68200 | 68000 | 9550 |
| 453 | 20250327 | 115500 | 112285741750 | 68200 | 68200 | 68200 | 68100 | 5088 |
| 454 | 20250327 | 115400 | 111939201200 | 68200 | 68100 | 68200 | 68100 | 1019 |
| 455 | 20250327 | 115300 | 111869778900 | 68200 | 68100 | 68200 | 68100 | 2089 |
| 456 | 20250327 | 115200 | 111727501600 | 68100 | 68200 | 68200 | 68100 | 1738 |
| 457 | 20250327 | 115100 | 111609114100 | 68200 | 68200 | 68200 | 68100 | 855 |
| 458 | 20250327 | 115000 | 111550849900 | 68200 | 68200 | 68200 | 68100 | 728 |
| 459 | 20250327 | 114900 | 111501233100 | 68200 | 68200 | 68200 | 68100 | 1833 |
| 460 | 20250327 | 114800 | 111376283600 | 68200 | 68100 | 68200 | 68100 | 2132 |
| 461 | 20250327 | 114700 | 111231025000 | 68100 | 68200 | 68200 | 68100 | 781 |
| 462 | 20250327 | 114600 | 111177807900 | 68200 | 68100 | 68200 | 68100 | 1725 |
| 463 | 20250327 | 114500 | 111060302700 | 68200 | 68200 | 68200 | 68100 | 3882 |
| 464 | 20250327 | 114400 | 110795918300 | 68150 | 68200 | 68300 | 68100 | 2677 |
| 465 | 20250327 | 114300 | 110613337200 | 68200 | 68250 | 68300 | 68200 | 3217 |
| 466 | 20250327 | 114200 | 110393911250 | 68200 | 68300 | 68300 | 68200 | 789 |
| 467 | 20250327 | 114100 | 110340072350 | 68200 | 68300 | 68300 | 68200 | 1383 |
| 468 | 20250327 | 114000 | 110245697000 | 68300 | 68300 | 68400 | 68200 | 9962 |
| 469 | 20250327 | 113900 | 109565276800 | 68300 | 68200 | 68300 | 68200 | 4122 |
| 470 | 20250327 | 113800 | 109284120400 | 68300 | 68200 | 68300 | 68200 | 1752 |
| 471 | 20250327 | 113700 | 109164560300 | 68200 | 68300 | 68300 | 68200 | 1341 |
| 472 | 20250327 | 113600 | 109073043800 | 68300 | 68300 | 68300 | 68200 | 1138 |
| 473 | 20250327 | 113500 | 108995399300 | 68300 | 68200 | 68300 | 68200 | 3734 |
| 474 | 20250327 | 113400 | 108740694000 | 68300 | 68300 | 68400 | 68200 | 1919 |
| 475 | 20250327 | 113300 | 108609721350 | 68300 | 68200 | 68400 | 68200 | 2550 |
| 476 | 20250327 | 113200 | 108435550450 | 68300 | 68200 | 68300 | 68100 | 682 |
| 477 | 20250327 | 113100 | 108389014050 | 68300 | 68200 | 68300 | 68100 | 10886 |
| 478 | 20250327 | 113000 | 107646689150 | 68300 | 68400 | 68400 | 68200 | 4178 |
| 479 | 20250327 | 112900 | 107361418200 | 68400 | 68350 | 68400 | 68300 | 5060 |
| 480 | 20250327 | 112800 | 107015796150 | 68300 | 68500 | 68500 | 68300 | 6871 |
| 481 | 20250327 | 112700 | 106545920150 | 68400 | 68500 | 68500 | 68400 | 2524 |
| 482 | 20250327 | 112600 | 106373166650 | 68500 | 68500 | 68500 | 68400 | 1030 |
| 483 | 20250327 | 112500 | 106302636750 | 68500 | 68600 | 68600 | 68400 | 8353 |
| 484 | 20250327 | 112400 | 105730474300 | 68600 | 68600 | 68600 | 68500 | 1716 |
| 485 | 20250327 | 112300 | 105612758250 | 68600 | 68600 | 68700 | 68500 | 2910 |
| 486 | 20250327 | 112200 | 105413134050 | 68600 | 68600 | 68600 | 68500 | 809 |
| 487 | 20250327 | 112100 | 105357650000 | 68500 | 68600 | 68600 | 68400 | 6036 |
| 488 | 20250327 | 112000 | 104944093350 | 68600 | 68500 | 68600 | 68500 | 4218 |
| 489 | 20250327 | 111900 | 104654785650 | 68600 | 68600 | 68600 | 68500 | 741 |
| 490 | 20250327 | 111800 | 104603987950 | 68500 | 68500 | 68600 | 68400 | 4889 |
| 491 | 20250327 | 111700 | 104269072400 | 68400 | 68500 | 68500 | 68400 | 3254 |
| 492 | 20250327 | 111600 | 104046471750 | 68500 | 68500 | 68500 | 68400 | 1734 |
| 493 | 20250327 | 111500 | 103927753250 | 68400 | 68400 | 68500 | 68400 | 5508 |
| 494 | 20250327 | 111400 | 103550517300 | 68500 | 68400 | 68500 | 68400 | 2325 |
| 495 | 20250327 | 111300 | 103391377950 | 68500 | 68500 | 68500 | 68400 | 2128 |
| 496 | 20250327 | 111200 | 103245786000 | 68500 | 68500 | 68600 | 68400 | 6184 |
| 497 | 20250327 | 111100 | 102822229950 | 68500 | 68400 | 68500 | 68400 | 4337 |
| 498 | 20250327 | 111000 | 102525518650 | 68400 | 68500 | 68500 | 68400 | 10908 |
| 499 | 20250327 | 110900 | 101779268200 | 68500 | 68500 | 68600 | 68400 | 12205 |
| 500 | 20250327 | 110800 | 100943251200 | 68500 | 68600 | 68650 | 68500 | 6863 |
| 501 | 20250327 | 110700 | 100472790700 | 68600 | 68700 | 68700 | 68600 | 5235 |
| 502 | 20250327 | 110600 | 100113641100 | 68700 | 68700 | 68700 | 68600 | 1406 |
| 503 | 20250327 | 110500 | 100017156450 | 68700 | 68700 | 68800 | 68600 | 4653 |
| 504 | 20250327 | 110400 | 99697491450 | 68700 | 68700 | 68800 | 68700 | 3843 |
| 505 | 20250327 | 110300 | 99433456350 | 68700 | 68800 | 68800 | 68700 | 3589 |
| 506 | 20250327 | 110200 | 99186868150 | 68750 | 68800 | 68900 | 68700 | 2597 |
| 507 | 20250327 | 110100 | 99008193900 | 68800 | 68900 | 68900 | 68800 | 1367 |
| 508 | 20250327 | 110000 | 98914123200 | 68900 | 68900 | 69000 | 68800 | 1910 |
| 509 | 20250327 | 105900 | 98782545600 | 69000 | 69000 | 69000 | 68900 | 1179 |
| 510 | 20250327 | 105800 | 98701271100 | 69000 | 69000 | 69100 | 68900 | 3295 |
| 511 | 20250327 | 105700 | 98474021750 | 69000 | 68800 | 69100 | 68800 | 6333 |
| 512 | 20250327 | 105600 | 98037470250 | 68900 | 68800 | 68900 | 68800 | 2036 |
| 513 | 20250327 | 105500 | 97897372050 | 68900 | 68900 | 69000 | 68700 | 13835 |
| 514 | 20250327 | 105400 | 96945305700 | 69000 | 68800 | 69100 | 68800 | 5987 |
| 515 | 20250327 | 105300 | 96532510100 | 68900 | 68950 | 69000 | 68700 | 5530 |
| 516 | 20250327 | 105200 | 96151920000 | 68950 | 68800 | 69000 | 68700 | 7664 |
| 517 | 20250327 | 105100 | 95624328150 | 68700 | 68800 | 69000 | 68600 | 20943 |
| 518 | 20250327 | 105000 | 94183608700 | 68800 | 68950 | 69000 | 68800 | 8162 |
| 519 | 20250327 | 104900 | 93621337700 | 68900 | 69000 | 69000 | 68900 | 1031 |
| 520 | 20250327 | 104800 | 93550273350 | 69000 | 69100 | 69100 | 68900 | 3732 |
| 521 | 20250327 | 104700 | 93292782550 | 69000 | 69000 | 69100 | 68900 | 5469 |
| 522 | 20250327 | 104600 | 92915386950 | 69000 | 69000 | 69100 | 68900 | 18192 |
| 523 | 20250327 | 104500 | 91660238300 | 69100 | 69100 | 69200 | 69000 | 4543 |
| 524 | 20250327 | 104400 | 91346456300 | 69100 | 69200 | 69200 | 69000 | 8910 |
| 525 | 20250327 | 104300 | 90730850300 | 69200 | 69200 | 69300 | 69100 | 4049 |
| 526 | 20250327 | 104200 | 90450722250 | 69300 | 69300 | 69300 | 69200 | 3897 |
| 527 | 20250327 | 104100 | 90180950200 | 69300 | 69300 | 69400 | 69200 | 2515 |
| 528 | 20250327 | 104000 | 90006656200 | 69300 | 69300 | 69400 | 69300 | 747 |
| 529 | 20250327 | 103900 | 89954849700 | 69400 | 69400 | 69400 | 69300 | 754 |
| 530 | 20250327 | 103800 | 89902576000 | 69400 | 69400 | 69500 | 69300 | 2269 |
| 531 | 20250327 | 103700 | 89745189200 | 69500 | 69400 | 69500 | 69300 | 1094 |
| 532 | 20250327 | 103600 | 89669261900 | 69500 | 69500 | 69500 | 69300 | 4839 |
| 533 | 20250327 | 103500 | 89333336000 | 69500 | 69500 | 69500 | 69400 | 842 |
| 534 | 20250327 | 103400 | 89274830050 | 69500 | 69550 | 69600 | 69400 | 4040 |
| 535 | 20250327 | 103300 | 88994049700 | 69600 | 69500 | 69600 | 69500 | 524 |
| 536 | 20250327 | 103200 | 88957611200 | 69500 | 69500 | 69600 | 69400 | 775 |
| 537 | 20250327 | 103100 | 88903719800 | 69600 | 69700 | 69700 | 69400 | 6143 |
| 538 | 20250327 | 103000 | 88476626650 | 69600 | 69400 | 69700 | 69300 | 8071 |
| 539 | 20250327 | 102900 | 87915103700 | 69300 | 69400 | 69400 | 69300 | 1088 |
| 540 | 20250327 | 102800 | 87839661650 | 69400 | 69400 | 69400 | 69300 | 1145 |
| 541 | 20250327 | 102700 | 87760268700 | 69300 | 69200 | 69400 | 69200 | 4860 |
| 542 | 20250327 | 102600 | 87423653700 | 69200 | 69300 | 69300 | 69200 | 853 |
| 543 | 20250327 | 102500 | 87364585550 | 69300 | 69400 | 69400 | 69300 | 2843 |
| 544 | 20250327 | 102400 | 87167532300 | 69400 | 69300 | 69400 | 69200 | 2685 |
| 545 | 20250327 | 102300 | 86981436900 | 69350 | 69600 | 69600 | 69300 | 45483 |
| 546 | 20250327 | 102200 | 83820532400 | 69600 | 69600 | 69700 | 69500 | 7072 |
| 547 | 20250327 | 102100 | 83328643900 | 69650 | 69600 | 69700 | 69500 | 2306 |
| 548 | 20250327 | 102000 | 83168116900 | 69600 | 69600 | 69600 | 69500 | 5506 |
| 549 | 20250327 | 101900 | 82784911050 | 69600 | 69550 | 69600 | 69400 | 6228 |
| 550 | 20250327 | 101800 | 82351722350 | 69600 | 69500 | 69600 | 69400 | 3314 |
| 551 | 20250327 | 101700 | 82121305800 | 69500 | 69400 | 69500 | 69300 | 3635 |
| 552 | 20250327 | 101600 | 81868883200 | 69400 | 69400 | 69500 | 69300 | 2864 |
| 553 | 20250327 | 101500 | 81670209650 | 69300 | 69200 | 69400 | 69150 | 13367 |
| 554 | 20250327 | 101400 | 80744565250 | 69300 | 69300 | 69300 | 69200 | 2151 |
| 555 | 20250327 | 101300 | 80595653900 | 69300 | 69300 | 69400 | 69200 | 5540 |
| 556 | 20250327 | 101200 | 80211704250 | 69300 | 69300 | 69400 | 69300 | 6539 |
| 557 | 20250327 | 101100 | 79758447600 | 69300 | 69400 | 69500 | 69300 | 8595 |
| 558 | 20250327 | 101000 | 79161597700 | 69400 | 69500 | 69600 | 69400 | 4526 |
| 559 | 20250327 | 100900 | 78847082200 | 69500 | 69700 | 69700 | 69400 | 3835 |
| 560 | 20250327 | 100800 | 78580337000 | 69700 | 69300 | 69700 | 69300 | 12239 |
| 561 | 20250327 | 100700 | 77729296250 | 69300 | 69300 | 69400 | 69200 | 7669 |
| 562 | 20250327 | 100600 | 77198016550 | 69200 | 69400 | 69400 | 69200 | 6450 |
| 563 | 20250327 | 100500 | 76751141800 | 69400 | 69300 | 69400 | 69200 | 6892 |
| 564 | 20250327 | 100400 | 76273596250 | 69400 | 69400 | 69500 | 69200 | 16210 |
| 565 | 20250327 | 100300 | 75149438800 | 69500 | 69600 | 69600 | 69400 | 11377 |
| 566 | 20250327 | 100200 | 74358638000 | 69600 | 69800 | 69800 | 69500 | 20933 |
| 567 | 20250327 | 100100 | 72900484450 | 69700 | 69900 | 69900 | 69700 | 9637 |
| 568 | 20250327 | 100000 | 72227688700 | 69800 | 70000 | 70000 | 69800 | 4322 |
| 569 | 20250327 | 095900 | 71925738400 | 70000 | 69900 | 70000 | 69800 | 2922 |
| 570 | 20250327 | 095800 | 71721458650 | 69900 | 70000 | 70100 | 69900 | 10401 |
| 571 | 20250327 | 095700 | 70994081350 | 70000 | 69900 | 70000 | 69800 | 11390 |
| 572 | 20250327 | 095600 | 70196869450 | 70000 | 69900 | 70000 | 69800 | 7831 |
| 573 | 20250327 | 095500 | 69649494500 | 69900 | 70000 | 70100 | 69800 | 11622 |
| 574 | 20250327 | 095400 | 68837379000 | 70000 | 70100 | 70100 | 69900 | 14963 |
| 575 | 20250327 | 095300 | 67789724650 | 70100 | 70100 | 70200 | 70000 | 9402 |
| 576 | 20250327 | 095200 | 67130351350 | 70200 | 70300 | 70400 | 70100 | 5216 |
| 577 | 20250327 | 095100 | 66763914150 | 70300 | 70300 | 70400 | 70200 | 5475 |
| 578 | 20250327 | 095000 | 66378853450 | 70400 | 70400 | 70500 | 70300 | 6086 |
| 579 | 20250327 | 094900 | 65950515150 | 70400 | 70500 | 70700 | 70300 | 3998 |
| 580 | 20250327 | 094800 | 65668774650 | 70500 | 70800 | 70800 | 70400 | 10428 |
| 581 | 20250327 | 094700 | 64932675350 | 70800 | 70700 | 71000 | 70700 | 15845 |
| 582 | 20250327 | 094600 | 63810455950 | 70600 | 70500 | 70700 | 70500 | 7994 |
| 583 | 20250327 | 094500 | 63246502250 | 70600 | 70600 | 70700 | 70600 | 8577 |
| 584 | 20250327 | 094400 | 62640830900 | 70600 | 70600 | 70700 | 70600 | 814 |
| 585 | 20250327 | 094300 | 62583343650 | 70700 | 70700 | 70700 | 70500 | 5395 |
| 586 | 20250327 | 094200 | 62202286150 | 70700 | 70500 | 70800 | 70400 | 14851 |
| 587 | 20250327 | 094100 | 61153781650 | 70500 | 70100 | 70600 | 70050 | 8541 |
| 588 | 20250327 | 094000 | 60553015050 | 70000 | 69900 | 70100 | 69900 | 7031 |
| 589 | 20250327 | 093900 | 60061184250 | 69900 | 70100 | 70100 | 69800 | 23718 |
| 590 | 20250327 | 093800 | 58402762750 | 70100 | 70100 | 70200 | 70000 | 10412 |
| 591 | 20250327 | 093700 | 57673472350 | 70100 | 70100 | 70200 | 70000 | 11918 |
| 592 | 20250327 | 093600 | 56838144250 | 70100 | 70100 | 70300 | 70000 | 15942 |
| 593 | 20250327 | 093500 | 55720596650 | 70000 | 70200 | 70200 | 70000 | 15676 |
| 594 | 20250327 | 093400 | 54622114700 | 70100 | 70300 | 70300 | 70100 | 6200 |
| 595 | 20250327 | 093300 | 54186975100 | 70200 | 70400 | 70400 | 70200 | 5130 |
| 596 | 20250327 | 093200 | 53826454150 | 70400 | 70300 | 70400 | 70200 | 9057 |
| 597 | 20250327 | 093100 | 53189262850 | 70300 | 70300 | 70400 | 70200 | 5545 |
| 598 | 20250327 | 093000 | 52799428550 | 70300 | 70200 | 70400 | 70200 | 7954 |
| 599 | 20250327 | 092900 | 52240691200 | 70200 | 70300 | 70400 | 70200 | 6629 |
| 600 | 20250327 | 092800 | 51774709250 | 70300 | 70300 | 70400 | 70200 | 5584 |
| 601 | 20250327 | 092700 | 51382215550 | 70300 | 70400 | 70500 | 70200 | 7774 |
| 602 | 20250327 | 092600 | 50835370000 | 70400 | 70400 | 70500 | 70200 | 10828 |
| 603 | 20250327 | 092500 | 50073855100 | 70300 | 70400 | 70500 | 70300 | 7777 |
| 604 | 20250327 | 092400 | 49526361000 | 70500 | 70300 | 70600 | 70200 | 5382 |
| 605 | 20250327 | 092300 | 49147599000 | 70300 | 70500 | 70600 | 70200 | 15590 |
| 606 | 20250327 | 092200 | 48050170300 | 70600 | 70700 | 70800 | 70500 | 5286 |
| 607 | 20250327 | 092100 | 47676888000 | 70800 | 70700 | 70800 | 70600 | 9140 |
| 608 | 20250327 | 092000 | 47030554200 | 70600 | 70500 | 70700 | 70450 | 6296 |
| 609 | 20250327 | 091900 | 46586077550 | 70500 | 70200 | 70600 | 70100 | 12076 |
| 610 | 20250327 | 091800 | 45736376850 | 70200 | 70300 | 70300 | 70100 | 17369 |
| 611 | 20250327 | 091700 | 44517167300 | 70300 | 70200 | 70500 | 70200 | 16153 |
| 612 | 20250327 | 091600 | 43381434050 | 70200 | 70600 | 70700 | 70100 | 14964 |
| 613 | 20250327 | 091500 | 42328556300 | 70600 | 70700 | 70800 | 70500 | 14769 |
| 614 | 20250327 | 091400 | 41285481550 | 70800 | 70800 | 70800 | 70700 | 6035 |
| 615 | 20250327 | 091300 | 40858722300 | 70800 | 70700 | 70900 | 70700 | 4889 |
| 616 | 20250327 | 091200 | 40512685750 | 70700 | 71000 | 71000 | 70500 | 24558 |
| 617 | 20250327 | 091100 | 38774340600 | 71000 | 71300 | 71400 | 70900 | 27818 |
| 618 | 20250327 | 091000 | 36797606850 | 71300 | 71400 | 71500 | 71200 | 19604 |
| 619 | 20250327 | 090900 | 35399033900 | 71500 | 71100 | 71500 | 71100 | 23198 |
| 620 | 20250327 | 090800 | 33744766450 | 71100 | 70900 | 71300 | 70600 | 38448 |
| 621 | 20250327 | 090700 | 31016328750 | 70900 | 70800 | 71000 | 70700 | 11864 |
| 622 | 20250327 | 090600 | 30176242850 | 70800 | 70600 | 70900 | 70400 | 30143 |
| 623 | 20250327 | 090500 | 28046747700 | 70700 | 70200 | 70800 | 70100 | 37159 |
| 624 | 20250327 | 090400 | 25426074400 | 70200 | 70100 | 70400 | 69900 | 45192 |
| 625 | 20250327 | 090300 | 22257238150 | 70100 | 71000 | 71100 | 69700 | 66468 |
| 626 | 20250327 | 090200 | 17587616700 | 71000 | 71100 | 71500 | 70800 | 46275 |
| 627 | 20250327 | 090100 | 14296195000 | 71100 | 72400 | 72500 | 71000 | 94109 |
| 628 | 20250327 | 090000 | 7557431400 | 72400 | 72500 | 72500 | 71900 | 104414 |