33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 183000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 3479 |
| 3 | 20250326 | 182900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 4 | 20250326 | 182800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 5 | 20250326 | 182700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 6 | 20250326 | 182600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 7 | 20250326 | 182500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 8 | 20250326 | 182400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 9 | 20250326 | 182300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 10 | 20250326 | 182200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 11 | 20250326 | 182100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 12 | 20250326 | 182000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 13 | 20250326 | 181900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 14 | 20250326 | 181800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 15 | 20250326 | 181700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 16 | 20250326 | 181600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 17 | 20250326 | 181500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 18 | 20250326 | 181400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 19 | 20250326 | 181300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 20 | 20250326 | 181200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 21 | 20250326 | 181100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 22 | 20250326 | 181000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 23 | 20250326 | 180900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 24 | 20250326 | 180800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 25 | 20250326 | 180700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 26 | 20250326 | 180600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 27 | 20250326 | 180500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 28 | 20250326 | 180400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 29 | 20250326 | 180300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 30 | 20250326 | 180200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 31 | 20250326 | 180100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 32 | 20250326 | 180000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 3479 |
| 33 | 20250326 | 175900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 34 | 20250326 | 175800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 35 | 20250326 | 175700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 36 | 20250326 | 175600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 37 | 20250326 | 175500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 38 | 20250326 | 175400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 39 | 20250326 | 175300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 40 | 20250326 | 175200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 41 | 20250326 | 175100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 42 | 20250326 | 175000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 43 | 20250326 | 174900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 44 | 20250326 | 174800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 45 | 20250326 | 174700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 46 | 20250326 | 174600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 47 | 20250326 | 174500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 48 | 20250326 | 174400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 49 | 20250326 | 174300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 50 | 20250326 | 174200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 51 | 20250326 | 174100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 52 | 20250326 | 174000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 53 | 20250326 | 173900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 54 | 20250326 | 173800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 55 | 20250326 | 173700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 56 | 20250326 | 173600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 57 | 20250326 | 173500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 58 | 20250326 | 173400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 59 | 20250326 | 173300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 60 | 20250326 | 173200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 61 | 20250326 | 173100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 62 | 20250326 | 173000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 3479 |
| 63 | 20250326 | 172900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 64 | 20250326 | 172800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 65 | 20250326 | 172700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 66 | 20250326 | 172600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 67 | 20250326 | 172500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 68 | 20250326 | 172400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 69 | 20250326 | 172300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 70 | 20250326 | 172200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 71 | 20250326 | 172100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 72 | 20250326 | 172000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 73 | 20250326 | 171900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 74 | 20250326 | 171800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 75 | 20250326 | 171700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 76 | 20250326 | 171600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 77 | 20250326 | 171500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 78 | 20250326 | 171400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 79 | 20250326 | 171300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 80 | 20250326 | 171200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 81 | 20250326 | 171100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 82 | 20250326 | 171000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 83 | 20250326 | 170900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 84 | 20250326 | 170800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 85 | 20250326 | 170700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 86 | 20250326 | 170600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 87 | 20250326 | 170500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 88 | 20250326 | 170400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 89 | 20250326 | 170300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 90 | 20250326 | 170200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 91 | 20250326 | 170100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 92 | 20250326 | 170000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 3479 |
| 93 | 20250326 | 165900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 94 | 20250326 | 165800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 95 | 20250326 | 165700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 96 | 20250326 | 165600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 97 | 20250326 | 165500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 98 | 20250326 | 165400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 99 | 20250326 | 165300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 100 | 20250326 | 165200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 101 | 20250326 | 165100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 102 | 20250326 | 165000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 103 | 20250326 | 164900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 104 | 20250326 | 164800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 105 | 20250326 | 164700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 106 | 20250326 | 164600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 107 | 20250326 | 164500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 108 | 20250326 | 164400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 109 | 20250326 | 164300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 110 | 20250326 | 164200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 111 | 20250326 | 164100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 112 | 20250326 | 164000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 113 | 20250326 | 163900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 114 | 20250326 | 163800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 115 | 20250326 | 163700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 116 | 20250326 | 163600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 117 | 20250326 | 163500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 118 | 20250326 | 163400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 119 | 20250326 | 163300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 120 | 20250326 | 163200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 121 | 20250326 | 163100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 122 | 20250326 | 163000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 3479 |
| 123 | 20250326 | 162900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 124 | 20250326 | 162800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 125 | 20250326 | 162700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 126 | 20250326 | 162600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 127 | 20250326 | 162500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 128 | 20250326 | 162400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 129 | 20250326 | 162300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 130 | 20250326 | 162200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 131 | 20250326 | 162100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 132 | 20250326 | 162000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 133 | 20250326 | 161900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 134 | 20250326 | 161800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 135 | 20250326 | 161700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 136 | 20250326 | 161600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 137 | 20250326 | 161500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 138 | 20250326 | 161400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 139 | 20250326 | 161300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 140 | 20250326 | 161200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 141 | 20250326 | 161100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 142 | 20250326 | 161000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 143 | 20250326 | 160900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 144 | 20250326 | 160800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 145 | 20250326 | 160700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 146 | 20250326 | 160600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 147 | 20250326 | 160500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 148 | 20250326 | 160400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 149 | 20250326 | 160300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 150 | 20250326 | 160200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 151 | 20250326 | 160100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 152 | 20250326 | 160000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 3479 |
| 153 | 20250326 | 155900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 154 | 20250326 | 155800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 155 | 20250326 | 155700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 156 | 20250326 | 155600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 157 | 20250326 | 155500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 158 | 20250326 | 155400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 159 | 20250326 | 155300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 160 | 20250326 | 155200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 161 | 20250326 | 155100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 162 | 20250326 | 155000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 163 | 20250326 | 154900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 164 | 20250326 | 154800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 165 | 20250326 | 154700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 166 | 20250326 | 154600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 167 | 20250326 | 154500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 168 | 20250326 | 154400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 169 | 20250326 | 154300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 170 | 20250326 | 154200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 171 | 20250326 | 154100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 172 | 20250326 | 154000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 173 | 20250326 | 153900 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 174 | 20250326 | 153800 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 175 | 20250326 | 153700 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 176 | 20250326 | 153600 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 177 | 20250326 | 153500 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 178 | 20250326 | 153400 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 179 | 20250326 | 153300 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 180 | 20250326 | 153200 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 181 | 20250326 | 153100 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 0 |
| 182 | 20250326 | 153000 | 46326006250 | 182600 | 182600 | 182600 | 182600 | 6958 |
| 183 | 20250326 | 152900 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 184 | 20250326 | 152800 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 185 | 20250326 | 152700 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 186 | 20250326 | 152600 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 187 | 20250326 | 152500 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 188 | 20250326 | 152400 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 189 | 20250326 | 152300 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 190 | 20250326 | 152200 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 191 | 20250326 | 152100 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 192 | 20250326 | 152000 | 45690740850 | 182700 | 182700 | 182700 | 182700 | 0 |
| 193 | 20250326 | 151900 | 45690740850 | 182700 | 182600 | 182700 | 182600 | 694 |
| 194 | 20250326 | 151800 | 45563979950 | 182600 | 182500 | 182800 | 182500 | 826 |
| 195 | 20250326 | 151700 | 45413064850 | 182500 | 182600 | 182600 | 182500 | 507 |
| 196 | 20250326 | 151600 | 45320494550 | 182600 | 182600 | 182600 | 182500 | 492 |
| 197 | 20250326 | 151500 | 45230679750 | 182700 | 182200 | 182800 | 182200 | 1827 |
| 198 | 20250326 | 151400 | 44896992950 | 182200 | 182100 | 182300 | 182100 | 1153 |
| 199 | 20250326 | 151300 | 44686952950 | 182100 | 182200 | 182300 | 182000 | 868 |
| 200 | 20250326 | 151200 | 44528910550 | 182000 | 182000 | 182000 | 181100 | 1146 |
| 201 | 20250326 | 151100 | 44320894650 | 181900 | 182100 | 182200 | 181800 | 1528 |
| 202 | 20250326 | 151000 | 44042865150 | 182100 | 182400 | 182500 | 182100 | 341 |
| 203 | 20250326 | 150900 | 43980712050 | 182400 | 182100 | 182400 | 182000 | 354 |
| 204 | 20250326 | 150800 | 43916171150 | 182200 | 182200 | 182300 | 182100 | 448 |
| 205 | 20250326 | 150700 | 43834560950 | 182200 | 181900 | 182200 | 181900 | 410 |
| 206 | 20250326 | 150600 | 43759945550 | 181900 | 181800 | 181900 | 181700 | 44 |
| 207 | 20250326 | 150500 | 43751946250 | 181800 | 181600 | 181800 | 181500 | 277 |
| 208 | 20250326 | 150400 | 43701635550 | 181600 | 181400 | 181600 | 181400 | 418 |
| 209 | 20250326 | 150300 | 43625793350 | 181600 | 181400 | 181600 | 181300 | 60 |
| 210 | 20250326 | 150200 | 43614908700 | 181400 | 181500 | 181500 | 181400 | 698 |
| 211 | 20250326 | 150100 | 43488257800 | 181500 | 181600 | 181700 | 181500 | 686 |
| 212 | 20250326 | 150000 | 43363682200 | 181700 | 181700 | 181900 | 181700 | 384 |
| 213 | 20250326 | 145900 | 43293899900 | 181700 | 181700 | 181800 | 181700 | 60 |
| 214 | 20250326 | 145800 | 43282997100 | 181700 | 181800 | 181800 | 181700 | 35 |
| 215 | 20250326 | 145700 | 43276635700 | 181700 | 181900 | 181900 | 181700 | 727 |
| 216 | 20250326 | 145600 | 43144452700 | 181900 | 181900 | 182000 | 181900 | 52 |
| 217 | 20250326 | 145500 | 43134992400 | 182000 | 181900 | 182000 | 181900 | 105 |
| 218 | 20250326 | 145400 | 43115892500 | 182100 | 181900 | 182100 | 181900 | 90 |
| 219 | 20250326 | 145300 | 43099519800 | 182000 | 182000 | 182000 | 182000 | 155 |
| 220 | 20250326 | 145200 | 43071309800 | 182000 | 181900 | 182000 | 181900 | 322 |
| 221 | 20250326 | 145100 | 43012706500 | 181900 | 182000 | 182100 | 181900 | 17 |
| 222 | 20250326 | 145000 | 43009611600 | 181800 | 182000 | 182000 | 181700 | 184 |
| 223 | 20250326 | 144900 | 42976158300 | 182000 | 181900 | 182000 | 181900 | 31 |
| 224 | 20250326 | 144800 | 42970518900 | 181900 | 181900 | 182100 | 181900 | 146 |
| 225 | 20250326 | 144700 | 42943945600 | 181900 | 182000 | 182000 | 181900 | 18 |
| 226 | 20250326 | 144600 | 42940670800 | 182100 | 182100 | 182200 | 182100 | 57 |
| 227 | 20250326 | 144500 | 42930288400 | 181800 | 182000 | 182400 | 181800 | 256 |
| 228 | 20250326 | 144400 | 42883643500 | 182000 | 181800 | 182000 | 181800 | 106 |
| 229 | 20250326 | 144300 | 42864363100 | 181800 | 181700 | 181900 | 181700 | 82 |
| 230 | 20250326 | 144200 | 42849454600 | 181900 | 181800 | 181900 | 181700 | 45 |
| 231 | 20250326 | 144100 | 42841271700 | 181800 | 181800 | 181800 | 181700 | 20 |
| 232 | 20250326 | 144000 | 42837636300 | 181800 | 181800 | 181900 | 181700 | 72 |
| 233 | 20250326 | 143900 | 42824546500 | 181900 | 181700 | 181900 | 181700 | 60 |
| 234 | 20250326 | 143800 | 42813636800 | 181700 | 181800 | 181800 | 181700 | 17 |
| 235 | 20250326 | 143700 | 42810547600 | 181800 | 181900 | 181900 | 181800 | 53 |
| 236 | 20250326 | 143600 | 42800911500 | 181900 | 181800 | 181900 | 181800 | 122 |
| 237 | 20250326 | 143500 | 42778731600 | 181800 | 181800 | 181800 | 181700 | 180 |
| 238 | 20250326 | 143400 | 42746017800 | 181900 | 182000 | 182000 | 181900 | 21 |
| 239 | 20250326 | 143300 | 42742196500 | 181800 | 182000 | 182000 | 181700 | 389 |
| 240 | 20250326 | 143200 | 42671412100 | 182000 | 181900 | 182000 | 181900 | 43 |
| 241 | 20250326 | 143100 | 42663589900 | 181900 | 181800 | 181900 | 181700 | 30 |
| 242 | 20250326 | 143000 | 42658136000 | 181800 | 182000 | 182000 | 181700 | 26 |
| 243 | 20250326 | 142900 | 42653408300 | 181700 | 181700 | 182100 | 181700 | 65 |
| 244 | 20250326 | 142800 | 42641586200 | 181800 | 181800 | 181800 | 181700 | 535 |
| 245 | 20250326 | 142700 | 42544328500 | 181700 | 181600 | 181700 | 181600 | 124 |
| 246 | 20250326 | 142600 | 42521805900 | 181600 | 181700 | 181700 | 181600 | 63 |
| 247 | 20250326 | 142500 | 42510359300 | 181700 | 181700 | 181800 | 181700 | 38 |
| 248 | 20250326 | 142400 | 42503454200 | 181700 | 181700 | 181800 | 181700 | 380 |
| 249 | 20250326 | 142300 | 42434407300 | 181700 | 181700 | 181800 | 181700 | 27 |
| 250 | 20250326 | 142200 | 42429501200 | 181800 | 181800 | 181900 | 181700 | 176 |
| 251 | 20250326 | 142100 | 42397507500 | 181800 | 182100 | 182100 | 181800 | 428 |
| 252 | 20250326 | 142000 | 42319622600 | 182200 | 182100 | 182200 | 182000 | 40 |
| 253 | 20250326 | 141900 | 42312339650 | 182100 | 182100 | 182200 | 182100 | 216 |
| 254 | 20250326 | 141800 | 42272992450 | 182100 | 182200 | 182300 | 182000 | 414 |
| 255 | 20250326 | 141700 | 42197592650 | 182200 | 182500 | 182500 | 182200 | 45 |
| 256 | 20250326 | 141600 | 42189385350 | 182500 | 182300 | 182500 | 182300 | 144 |
| 257 | 20250326 | 141500 | 42163125050 | 182200 | 182200 | 182300 | 182200 | 52 |
| 258 | 20250326 | 141400 | 42153648950 | 182200 | 182200 | 182200 | 182100 | 94 |
| 259 | 20250326 | 141300 | 42136522750 | 182200 | 182300 | 182300 | 182100 | 85 |
| 260 | 20250326 | 141200 | 42121035050 | 182400 | 182300 | 182400 | 182300 | 31 |
| 261 | 20250326 | 141100 | 42115383550 | 182400 | 182200 | 182400 | 182200 | 73 |
| 262 | 20250326 | 141000 | 42102078250 | 182200 | 182000 | 182400 | 181900 | 253 |
| 263 | 20250326 | 140900 | 42055986950 | 182000 | 182200 | 182400 | 182000 | 263 |
| 264 | 20250326 | 140800 | 42008082150 | 182200 | 182200 | 182200 | 182100 | 297 |
| 265 | 20250326 | 140700 | 41953976250 | 182200 | 182200 | 182200 | 182100 | 95 |
| 266 | 20250326 | 140600 | 41936670250 | 182200 | 181900 | 182400 | 181900 | 549 |
| 267 | 20250326 | 140500 | 41836623650 | 181900 | 181800 | 182000 | 181800 | 153 |
| 268 | 20250326 | 140400 | 41808786750 | 181800 | 181700 | 181800 | 181600 | 149 |
| 269 | 20250326 | 140300 | 41781719950 | 181700 | 181700 | 181700 | 181600 | 60 |
| 270 | 20250326 | 140200 | 41770818550 | 181600 | 181700 | 181700 | 181600 | 110 |
| 271 | 20250326 | 140100 | 41750831950 | 181700 | 181700 | 181800 | 181700 | 39 |
| 272 | 20250326 | 140000 | 41743745050 | 181700 | 181700 | 181700 | 181600 | 106 |
| 273 | 20250326 | 135900 | 41724490250 | 181600 | 181500 | 181600 | 181500 | 42 |
| 274 | 20250326 | 135800 | 41716863550 | 181400 | 181800 | 181800 | 181400 | 755 |
| 275 | 20250326 | 135700 | 41579760350 | 181800 | 182000 | 182000 | 181600 | 103 |
| 276 | 20250326 | 135600 | 41561047150 | 182000 | 181400 | 182000 | 181400 | 615 |
| 277 | 20250326 | 135500 | 41449368850 | 181400 | 181400 | 181400 | 181300 | 574 |
| 278 | 20250326 | 135400 | 41345245950 | 181400 | 181400 | 181400 | 181400 | 207 |
| 279 | 20250326 | 135300 | 41307696150 | 181400 | 181400 | 181500 | 181400 | 162 |
| 280 | 20250326 | 135200 | 41278294550 | 181500 | 181400 | 181500 | 181400 | 19 |
| 281 | 20250326 | 135100 | 41274847150 | 181400 | 181400 | 181400 | 181300 | 39 |
| 282 | 20250326 | 135000 | 41267774450 | 181400 | 181100 | 181500 | 181000 | 130 |
| 283 | 20250326 | 134900 | 41244204750 | 181100 | 181100 | 181100 | 181000 | 148 |
| 284 | 20250326 | 134800 | 41217403750 | 181100 | 181100 | 181100 | 181100 | 125 |
| 285 | 20250326 | 134700 | 41194766250 | 181100 | 181200 | 181200 | 181100 | 190 |
| 286 | 20250326 | 134600 | 41160354150 | 181200 | 181200 | 181200 | 181100 | 101 |
| 287 | 20250326 | 134500 | 41142054550 | 181200 | 181100 | 181200 | 181100 | 55 |
| 288 | 20250326 | 134400 | 41132093550 | 181100 | 181300 | 181300 | 181000 | 2236 |
| 289 | 20250326 | 134300 | 40727222850 | 181400 | 181300 | 181400 | 181300 | 65 |
| 290 | 20250326 | 134200 | 40715438050 | 181400 | 181400 | 181600 | 181400 | 224 |
| 291 | 20250326 | 134100 | 40674802150 | 181500 | 181600 | 181700 | 181500 | 186 |
| 292 | 20250326 | 134000 | 40641036050 | 181600 | 181600 | 181600 | 181500 | 69 |
| 293 | 20250326 | 133900 | 40628507550 | 181500 | 181500 | 181500 | 181400 | 119 |
| 294 | 20250326 | 133800 | 40606915750 | 181600 | 181700 | 181700 | 181200 | 1215 |
| 295 | 20250326 | 133700 | 40386405450 | 181700 | 181800 | 181800 | 181600 | 403 |
| 296 | 20250326 | 133600 | 40313197950 | 181800 | 182100 | 182200 | 181800 | 514 |
| 297 | 20250326 | 133500 | 40219682150 | 182100 | 182100 | 182100 | 182000 | 67 |
| 298 | 20250326 | 133400 | 40207486950 | 182100 | 182100 | 182100 | 182100 | 78 |
| 299 | 20250326 | 133300 | 40193283150 | 182100 | 182100 | 182100 | 182000 | 194 |
| 300 | 20250326 | 133200 | 40157956950 | 182100 | 182300 | 182400 | 182100 | 255 |
| 301 | 20250326 | 133100 | 40111471850 | 182300 | 182300 | 182400 | 182300 | 81 |
| 302 | 20250326 | 133000 | 40096704850 | 182400 | 182300 | 182400 | 182000 | 225 |
| 303 | 20250326 | 132900 | 40055676650 | 182400 | 182400 | 182400 | 182300 | 21 |
| 304 | 20250326 | 132800 | 40051847150 | 182400 | 182100 | 182400 | 182100 | 69 |
| 305 | 20250326 | 132700 | 40039268950 | 182000 | 182200 | 182200 | 182000 | 239 |
| 306 | 20250326 | 132600 | 39995740450 | 182200 | 182000 | 182400 | 182000 | 49 |
| 307 | 20250326 | 132500 | 39986812850 | 182000 | 182400 | 182600 | 182000 | 622 |
| 308 | 20250326 | 132400 | 39873514950 | 182400 | 182400 | 182700 | 182400 | 94 |
| 309 | 20250326 | 132300 | 39856356550 | 182500 | 182200 | 182800 | 182200 | 160 |
| 310 | 20250326 | 132200 | 39827156350 | 182100 | 182200 | 182200 | 182100 | 105 |
| 311 | 20250326 | 132100 | 39808026350 | 182200 | 182200 | 182200 | 182200 | 54 |
| 312 | 20250326 | 132000 | 39798187550 | 182100 | 182300 | 182500 | 182000 | 235 |
| 313 | 20250326 | 131900 | 39755324250 | 182400 | 182000 | 182400 | 182000 | 242 |
| 314 | 20250326 | 131800 | 39711214650 | 182000 | 182000 | 182000 | 181900 | 253 |
| 315 | 20250326 | 131700 | 39665169950 | 182000 | 181800 | 182000 | 181700 | 121 |
| 316 | 20250326 | 131600 | 39643162350 | 182000 | 182300 | 182500 | 181500 | 1043 |
| 317 | 20250326 | 131500 | 39453516650 | 182100 | 182100 | 182500 | 182100 | 138 |
| 318 | 20250326 | 131400 | 39428349650 | 182100 | 182400 | 182400 | 182100 | 150 |
| 319 | 20250326 | 131300 | 39401007450 | 182400 | 182500 | 182500 | 182200 | 378 |
| 320 | 20250326 | 131200 | 39332068650 | 182400 | 182300 | 182400 | 182300 | 50 |
| 321 | 20250326 | 131100 | 39322949550 | 182400 | 182300 | 182500 | 182300 | 44 |
| 322 | 20250326 | 131000 | 39314921450 | 182300 | 182400 | 182600 | 182200 | 148 |
| 323 | 20250326 | 130900 | 39287918550 | 182300 | 182300 | 182400 | 181900 | 319 |
| 324 | 20250326 | 130800 | 39229834450 | 182300 | 182200 | 182400 | 182200 | 95 |
| 325 | 20250326 | 130700 | 39212516750 | 182200 | 182400 | 182500 | 182200 | 152 |
| 326 | 20250326 | 130600 | 39184796150 | 182400 | 182400 | 182400 | 182200 | 45 |
| 327 | 20250326 | 130500 | 39176592650 | 182100 | 182800 | 183200 | 182100 | 897 |
| 328 | 20250326 | 130400 | 39012787850 | 182800 | 182300 | 183800 | 182300 | 1812 |
| 329 | 20250326 | 130300 | 38681244150 | 182300 | 182400 | 182400 | 182200 | 14 |
| 330 | 20250326 | 130200 | 38678691950 | 182400 | 182100 | 182400 | 182100 | 120 |
| 331 | 20250326 | 130100 | 38656822050 | 182100 | 182000 | 182100 | 181900 | 67 |
| 332 | 20250326 | 130000 | 38644625650 | 182000 | 181900 | 182000 | 181900 | 52 |
| 333 | 20250326 | 125900 | 38635162150 | 182000 | 181900 | 182000 | 181800 | 35 |
| 334 | 20250326 | 125800 | 38628796450 | 181800 | 181800 | 181900 | 181700 | 308 |
| 335 | 20250326 | 125700 | 38572801150 | 181600 | 182000 | 182000 | 181400 | 495 |
| 336 | 20250326 | 125600 | 38482869750 | 182000 | 182000 | 182100 | 181800 | 152 |
| 337 | 20250326 | 125500 | 38455207850 | 182100 | 182300 | 182500 | 182000 | 311 |
| 338 | 20250326 | 125400 | 38398560450 | 182300 | 182800 | 182900 | 182300 | 425 |
| 339 | 20250326 | 125300 | 38320969350 | 182700 | 182800 | 182900 | 182700 | 151 |
| 340 | 20250326 | 125200 | 38293367350 | 182800 | 182900 | 183100 | 182700 | 221 |
| 341 | 20250326 | 125100 | 38252954150 | 183100 | 183000 | 183100 | 183000 | 472 |
| 342 | 20250326 | 125000 | 38166553550 | 183000 | 183000 | 183000 | 182900 | 156 |
| 343 | 20250326 | 124900 | 38138019850 | 182900 | 182700 | 182900 | 182600 | 130 |
| 344 | 20250326 | 124800 | 38114258050 | 182600 | 182500 | 182600 | 182400 | 100 |
| 345 | 20250326 | 124700 | 38096005750 | 182400 | 182600 | 182600 | 182400 | 229 |
| 346 | 20250326 | 124600 | 38054214050 | 182600 | 182500 | 182600 | 182500 | 283 |
| 347 | 20250326 | 124500 | 38002550250 | 182500 | 182600 | 182600 | 182200 | 139 |
| 348 | 20250326 | 124400 | 37977182950 | 182600 | 182500 | 182600 | 182200 | 205 |
| 349 | 20250326 | 124300 | 37939763950 | 182200 | 182200 | 182800 | 182100 | 392 |
| 350 | 20250326 | 124200 | 37868220950 | 182000 | 181900 | 182450 | 181900 | 579 |
| 351 | 20250326 | 124100 | 37762734900 | 181700 | 181700 | 181700 | 181600 | 52 |
| 352 | 20250326 | 124000 | 37753288800 | 181700 | 181600 | 181700 | 181600 | 12 |
| 353 | 20250326 | 123900 | 37751108800 | 181600 | 181500 | 181600 | 181400 | 136 |
| 354 | 20250326 | 123800 | 37726424100 | 181400 | 181200 | 181400 | 181100 | 209 |
| 355 | 20250326 | 123700 | 37688561300 | 181300 | 182000 | 182100 | 181300 | 817 |
| 356 | 20250326 | 123600 | 37540220800 | 182100 | 183000 | 183000 | 181500 | 1985 |
| 357 | 20250326 | 123500 | 37178626500 | 182900 | 183000 | 183000 | 182800 | 88 |
| 358 | 20250326 | 123400 | 37162532800 | 182800 | 183000 | 183000 | 182800 | 71 |
| 359 | 20250326 | 123300 | 37149544100 | 183100 | 182600 | 183100 | 182600 | 76 |
| 360 | 20250326 | 123200 | 37135637500 | 182600 | 183000 | 183000 | 182600 | 118 |
| 361 | 20250326 | 123100 | 37114049400 | 183000 | 183100 | 183200 | 183000 | 182 |
| 362 | 20250326 | 123000 | 37080724900 | 183100 | 182800 | 183100 | 182800 | 270 |
| 363 | 20250326 | 122900 | 37031324100 | 182700 | 183000 | 183000 | 182600 | 182 |
| 364 | 20250326 | 122800 | 36998053400 | 182900 | 183000 | 183000 | 182800 | 120 |
| 365 | 20250326 | 122700 | 36976101900 | 183000 | 183100 | 183100 | 183000 | 6 |
| 366 | 20250326 | 122600 | 36975003700 | 183000 | 182900 | 183100 | 182900 | 206 |
| 367 | 20250326 | 122500 | 36937305600 | 182900 | 182800 | 183000 | 182800 | 240 |
| 368 | 20250326 | 122400 | 36893414900 | 182900 | 182900 | 182900 | 182800 | 36 |
| 369 | 20250326 | 122300 | 36886831300 | 182900 | 182800 | 182900 | 182800 | 60 |
| 370 | 20250326 | 122200 | 36875858500 | 182800 | 182900 | 182900 | 182800 | 14 |
| 371 | 20250326 | 122100 | 36873298300 | 182800 | 182700 | 182800 | 182600 | 64 |
| 372 | 20250326 | 122000 | 36861604100 | 182700 | 182700 | 182800 | 182700 | 117 |
| 373 | 20250326 | 121900 | 36840226200 | 182800 | 182500 | 182800 | 182500 | 72 |
| 374 | 20250326 | 121800 | 36827077400 | 182500 | 182500 | 182500 | 182500 | 22 |
| 375 | 20250326 | 121700 | 36823062400 | 182500 | 182500 | 182700 | 182400 | 135 |
| 376 | 20250326 | 121600 | 36798419600 | 182500 | 182500 | 182700 | 182400 | 141 |
| 377 | 20250326 | 121500 | 36772676200 | 182600 | 182600 | 182600 | 182500 | 151 |
| 378 | 20250326 | 121400 | 36745106700 | 182700 | 182800 | 182800 | 182600 | 301 |
| 379 | 20250326 | 121300 | 36690124100 | 182800 | 182800 | 182800 | 182800 | 50 |
| 380 | 20250326 | 121200 | 36680984100 | 182800 | 182900 | 182900 | 182800 | 66 |
| 381 | 20250326 | 121100 | 36668914400 | 182900 | 182900 | 182900 | 182900 | 82 |
| 382 | 20250326 | 121000 | 36653916600 | 182900 | 182900 | 183000 | 182900 | 22 |
| 383 | 20250326 | 120900 | 36649892300 | 182900 | 182900 | 183000 | 182900 | 223 |
| 384 | 20250326 | 120800 | 36609100600 | 182900 | 182900 | 182900 | 182900 | 67 |
| 385 | 20250326 | 120700 | 36596846300 | 182900 | 183000 | 183000 | 182900 | 441 |
| 386 | 20250326 | 120600 | 36516146200 | 183000 | 183100 | 183100 | 183000 | 89 |
| 387 | 20250326 | 120500 | 36499855700 | 182900 | 182500 | 183100 | 182500 | 96 |
| 388 | 20250326 | 120400 | 36482307800 | 182500 | 183000 | 183200 | 182400 | 331 |
| 389 | 20250326 | 120300 | 36421872800 | 183400 | 183400 | 183400 | 182600 | 1397 |
| 390 | 20250326 | 120200 | 36166131800 | 183500 | 183400 | 183500 | 183400 | 62 |
| 391 | 20250326 | 120100 | 36154759500 | 183400 | 183600 | 183700 | 183400 | 53 |
| 392 | 20250326 | 120000 | 36145028000 | 183600 | 183600 | 183700 | 183500 | 47 |
| 393 | 20250326 | 115900 | 36136398300 | 183600 | 183400 | 183800 | 183200 | 364 |
| 394 | 20250326 | 115800 | 36069640900 | 183300 | 183600 | 183600 | 183300 | 83 |
| 395 | 20250326 | 115700 | 36054414400 | 183500 | 183900 | 184000 | 183500 | 516 |
| 396 | 20250326 | 115600 | 35959589900 | 183800 | 184200 | 184200 | 183700 | 144 |
| 397 | 20250326 | 115500 | 35933104400 | 184000 | 183800 | 184300 | 183700 | 647 |
| 398 | 20250326 | 115400 | 35814036100 | 183800 | 183800 | 183900 | 183700 | 322 |
| 399 | 20250326 | 115300 | 35754868300 | 184000 | 183600 | 184300 | 183400 | 1716 |
| 400 | 20250326 | 115200 | 35439301000 | 183700 | 183300 | 184000 | 183200 | 2682 |
| 401 | 20250326 | 115100 | 34946317900 | 183300 | 183100 | 183800 | 183100 | 813 |
| 402 | 20250326 | 115000 | 34797144100 | 183100 | 183000 | 183200 | 183000 | 189 |
| 403 | 20250326 | 114900 | 34762526900 | 183100 | 183000 | 183100 | 183000 | 407 |
| 404 | 20250326 | 114800 | 34688025900 | 183100 | 182700 | 183100 | 182600 | 429 |
| 405 | 20250326 | 114700 | 34609616300 | 182700 | 182600 | 182900 | 182600 | 105 |
| 406 | 20250326 | 114600 | 34590423500 | 182600 | 182800 | 183000 | 182300 | 1167 |
| 407 | 20250326 | 114500 | 34377175400 | 182700 | 182100 | 182800 | 181900 | 772 |
| 408 | 20250326 | 114400 | 34236373500 | 182100 | 181400 | 182100 | 181200 | 588 |
| 409 | 20250326 | 114300 | 34129472400 | 181500 | 181500 | 181900 | 181400 | 190 |
| 410 | 20250326 | 114200 | 34094989300 | 181400 | 181400 | 181400 | 181300 | 174 |
| 411 | 20250326 | 114100 | 34063427300 | 181400 | 181200 | 181400 | 181100 | 69 |
| 412 | 20250326 | 114000 | 34050920900 | 181000 | 181100 | 181200 | 181000 | 93 |
| 413 | 20250326 | 113900 | 34034080800 | 181100 | 181200 | 181300 | 181100 | 101 |
| 414 | 20250326 | 113800 | 34015781200 | 181200 | 181200 | 181300 | 181200 | 27 |
| 415 | 20250326 | 113700 | 34010886800 | 181000 | 181800 | 181800 | 180900 | 929 |
| 416 | 20250326 | 113600 | 33842605600 | 182100 | 181350 | 182200 | 181350 | 283 |
| 417 | 20250326 | 113500 | 33791133250 | 181400 | 181400 | 181500 | 181400 | 34 |
| 418 | 20250326 | 113400 | 33784965250 | 181400 | 181400 | 181400 | 181300 | 38 |
| 419 | 20250326 | 113300 | 33778073350 | 181700 | 181400 | 181700 | 181300 | 167 |
| 420 | 20250326 | 113200 | 33747771350 | 181500 | 181400 | 181600 | 181400 | 93 |
| 421 | 20250326 | 113100 | 33730891950 | 181400 | 181400 | 181500 | 181300 | 118 |
| 422 | 20250326 | 113000 | 33709487250 | 181400 | 181300 | 181400 | 181300 | 192 |
| 423 | 20250326 | 112900 | 33674665250 | 181400 | 181400 | 181400 | 181300 | 90 |
| 424 | 20250326 | 112800 | 33658340250 | 181300 | 181300 | 181300 | 181300 | 65 |
| 425 | 20250326 | 112700 | 33646555750 | 181100 | 181100 | 181200 | 181000 | 70 |
| 426 | 20250326 | 112600 | 33633877950 | 181100 | 181300 | 181300 | 181100 | 174 |
| 427 | 20250326 | 112500 | 33602358850 | 181300 | 181300 | 181400 | 181100 | 521 |
| 428 | 20250326 | 112400 | 33507936250 | 181300 | 181600 | 181600 | 181300 | 173 |
| 429 | 20250326 | 112300 | 33476541350 | 181600 | 181500 | 181700 | 181400 | 124 |
| 430 | 20250326 | 112200 | 33454030650 | 181600 | 182000 | 182100 | 181600 | 688 |
| 431 | 20250326 | 112100 | 33328879750 | 182000 | 182300 | 182600 | 182000 | 739 |
| 432 | 20250326 | 112000 | 33194169250 | 182300 | 181600 | 183000 | 181600 | 1088 |
| 433 | 20250326 | 111900 | 32995704650 | 181600 | 181500 | 181600 | 181400 | 978 |
| 434 | 20250326 | 111800 | 32818194250 | 181500 | 181000 | 181500 | 181000 | 222 |
| 435 | 20250326 | 111700 | 32777939950 | 181100 | 181200 | 181200 | 181000 | 260 |
| 436 | 20250326 | 111600 | 32730839250 | 181300 | 181100 | 181400 | 181000 | 550 |
| 437 | 20250326 | 111500 | 32631196250 | 181100 | 181100 | 181300 | 180800 | 484 |
| 438 | 20250326 | 111400 | 32543563350 | 181000 | 180900 | 181000 | 180800 | 737 |
| 439 | 20250326 | 111300 | 32410181950 | 180800 | 180600 | 180800 | 180600 | 51 |
| 440 | 20250326 | 111200 | 32400965550 | 180600 | 180600 | 180600 | 180500 | 67 |
| 441 | 20250326 | 111100 | 32388866850 | 180500 | 180500 | 180600 | 180500 | 14 |
| 442 | 20250326 | 111000 | 32386339750 | 180600 | 180500 | 180600 | 180500 | 159 |
| 443 | 20250326 | 110900 | 32357640150 | 180600 | 180600 | 180600 | 180500 | 60 |
| 444 | 20250326 | 110800 | 32346808050 | 180500 | 180500 | 180600 | 180500 | 51 |
| 445 | 20250326 | 110700 | 32337600050 | 180400 | 180400 | 180500 | 180200 | 263 |
| 446 | 20250326 | 110600 | 32290169050 | 180400 | 180400 | 180500 | 180300 | 238 |
| 447 | 20250326 | 110500 | 32247237450 | 180600 | 180600 | 180600 | 180500 | 149 |
| 448 | 20250326 | 110400 | 32220328450 | 180500 | 180200 | 180500 | 180200 | 315 |
| 449 | 20250326 | 110300 | 32163510150 | 180200 | 180400 | 180400 | 180200 | 297 |
| 450 | 20250326 | 110200 | 32109978850 | 180400 | 180100 | 180400 | 180100 | 80 |
| 451 | 20250326 | 110100 | 32095560350 | 180100 | 180600 | 180600 | 180100 | 355 |
| 452 | 20250326 | 110000 | 32031577350 | 180400 | 180400 | 180600 | 180200 | 411 |
| 453 | 20250326 | 105900 | 31957420950 | 180400 | 180400 | 180600 | 180300 | 650 |
| 454 | 20250326 | 105800 | 31840172150 | 180500 | 180500 | 180600 | 180300 | 377 |
| 455 | 20250326 | 105700 | 31772132250 | 180500 | 180400 | 180600 | 180400 | 53 |
| 456 | 20250326 | 105600 | 31762566150 | 180500 | 180100 | 180500 | 180100 | 348 |
| 457 | 20250326 | 105500 | 31699845350 | 180000 | 180000 | 180300 | 180000 | 810 |
| 458 | 20250326 | 105400 | 31554004850 | 180000 | 180300 | 180300 | 180000 | 449 |
| 459 | 20250326 | 105300 | 31473137650 | 180200 | 179600 | 180300 | 179500 | 858 |
| 460 | 20250326 | 105200 | 31318841150 | 179600 | 179900 | 179900 | 179300 | 2385 |
| 461 | 20250326 | 105100 | 30890560350 | 179900 | 180000 | 180000 | 179700 | 1835 |
| 462 | 20250326 | 105000 | 30560615550 | 180000 | 180100 | 180200 | 179900 | 543 |
| 463 | 20250326 | 104900 | 30462884250 | 180000 | 180000 | 180100 | 180000 | 67 |
| 464 | 20250326 | 104800 | 30450823750 | 180000 | 180300 | 180600 | 179700 | 3077 |
| 465 | 20250326 | 104700 | 29897105850 | 180400 | 180500 | 180900 | 180400 | 236 |
| 466 | 20250326 | 104600 | 29854498950 | 180900 | 181300 | 182100 | 180400 | 2114 |
| 467 | 20250326 | 104500 | 29472407250 | 180800 | 181400 | 181800 | 180800 | 1302 |
| 468 | 20250326 | 104400 | 29236761750 | 181300 | 180900 | 181400 | 180900 | 252 |
| 469 | 20250326 | 104300 | 29191104150 | 181000 | 180800 | 182500 | 180800 | 1160 |
| 470 | 20250326 | 104200 | 28980631650 | 180900 | 181000 | 181000 | 180800 | 651 |
| 471 | 20250326 | 104100 | 28862841150 | 181000 | 180800 | 181000 | 180800 | 167 |
| 472 | 20250326 | 104000 | 28832632250 | 180800 | 180700 | 180900 | 180500 | 243 |
| 473 | 20250326 | 103900 | 28788744800 | 180700 | 180550 | 180800 | 180500 | 408 |
| 474 | 20250326 | 103800 | 28715030050 | 180600 | 180500 | 180600 | 180400 | 178 |
| 475 | 20250326 | 103700 | 28682906550 | 180500 | 180600 | 180600 | 180300 | 393 |
| 476 | 20250326 | 103600 | 28612010550 | 180600 | 180400 | 180800 | 180400 | 539 |
| 477 | 20250326 | 103500 | 28514645850 | 180400 | 180000 | 180400 | 180000 | 385 |
| 478 | 20250326 | 103400 | 28445296050 | 180100 | 180000 | 180300 | 180000 | 681 |
| 479 | 20250326 | 103300 | 28322621250 | 180000 | 180000 | 180000 | 179900 | 1026 |
| 480 | 20250326 | 103200 | 28137984450 | 180000 | 180200 | 180300 | 179800 | 1298 |
| 481 | 20250326 | 103100 | 27904399850 | 180200 | 180300 | 180300 | 179900 | 1457 |
| 482 | 20250326 | 103000 | 27642015250 | 180300 | 180700 | 180800 | 180200 | 1537 |
| 483 | 20250326 | 102900 | 27364720650 | 180900 | 180900 | 180900 | 180700 | 759 |
| 484 | 20250326 | 102800 | 27227504950 | 180900 | 181100 | 181400 | 180700 | 609 |
| 485 | 20250326 | 102700 | 27117242450 | 181200 | 182000 | 182000 | 181000 | 1746 |
| 486 | 20250326 | 102600 | 26800811950 | 181800 | 182600 | 182600 | 181500 | 1279 |
| 487 | 20250326 | 102500 | 26568157550 | 182900 | 182100 | 182900 | 182000 | 584 |
| 488 | 20250326 | 102400 | 26461685950 | 182200 | 182500 | 182700 | 182200 | 649 |
| 489 | 20250326 | 102300 | 26343357350 | 182500 | 182000 | 182500 | 182000 | 216 |
| 490 | 20250326 | 102200 | 26303996250 | 182000 | 182500 | 182500 | 181800 | 1219 |
| 491 | 20250326 | 102100 | 26082098450 | 182700 | 183000 | 183100 | 182100 | 715 |
| 492 | 20250326 | 102000 | 25951401250 | 183000 | 182900 | 183400 | 182800 | 956 |
| 493 | 20250326 | 101900 | 25776425500 | 183400 | 182500 | 183400 | 182500 | 305 |
| 494 | 20250326 | 101800 | 25720671100 | 182400 | 182200 | 182500 | 182100 | 668 |
| 495 | 20250326 | 101700 | 25598934000 | 182200 | 183100 | 183400 | 182100 | 768 |
| 496 | 20250326 | 101600 | 25458762700 | 183000 | 183400 | 183700 | 182500 | 1244 |
| 497 | 20250326 | 101500 | 25230892900 | 183300 | 182500 | 183300 | 182300 | 753 |
| 498 | 20250326 | 101400 | 25093362600 | 182500 | 182100 | 182700 | 181800 | 912 |
| 499 | 20250326 | 101300 | 24927264800 | 182200 | 182500 | 182800 | 181900 | 2539 |
| 500 | 20250326 | 101200 | 24464630500 | 182400 | 183700 | 183700 | 182300 | 4023 |
| 501 | 20250326 | 101100 | 23729390400 | 183500 | 184300 | 184300 | 183500 | 1226 |
| 502 | 20250326 | 101000 | 23503987300 | 184200 | 184200 | 184300 | 184000 | 514 |
| 503 | 20250326 | 100900 | 23409335500 | 184100 | 184700 | 185300 | 183900 | 2710 |
| 504 | 20250326 | 100800 | 22908894800 | 184500 | 185000 | 185000 | 184500 | 757 |
| 505 | 20250326 | 100700 | 22769054100 | 185100 | 184900 | 185100 | 184600 | 1446 |
| 506 | 20250326 | 100600 | 22501827050 | 184900 | 184400 | 185200 | 184400 | 1749 |
| 507 | 20250326 | 100500 | 22178492750 | 184700 | 183700 | 184700 | 183200 | 2329 |
| 508 | 20250326 | 100400 | 21750504950 | 183700 | 185000 | 185000 | 182600 | 2879 |
| 509 | 20250326 | 100300 | 21221270350 | 185000 | 186700 | 186700 | 184800 | 4440 |
| 510 | 20250326 | 100200 | 20396245850 | 186600 | 187200 | 187500 | 186300 | 4127 |
| 511 | 20250326 | 100100 | 19624755900 | 187000 | 190900 | 191200 | 186900 | 8313 |
| 512 | 20250326 | 100000 | 18048753700 | 190500 | 188000 | 191000 | 186800 | 16517 |
| 513 | 20250326 | 095900 | 14928520600 | 188000 | 185900 | 188000 | 185400 | 9223 |
| 514 | 20250326 | 095800 | 13203319200 | 185900 | 183400 | 186100 | 183200 | 5993 |
| 515 | 20250326 | 095700 | 12094693200 | 183400 | 182700 | 183450 | 182700 | 1284 |
| 516 | 20250326 | 095600 | 11859531700 | 182800 | 181600 | 182900 | 181500 | 2756 |
| 517 | 20250326 | 095500 | 11357121500 | 181500 | 181100 | 181600 | 181100 | 844 |
| 518 | 20250326 | 095400 | 11203990300 | 181000 | 180400 | 181000 | 180400 | 748 |
| 519 | 20250326 | 095300 | 11068731100 | 180500 | 180200 | 180800 | 180200 | 632 |
| 520 | 20250326 | 095200 | 10954615500 | 180300 | 180000 | 180400 | 180000 | 559 |
| 521 | 20250326 | 095100 | 10853900600 | 180100 | 179700 | 180100 | 179600 | 1562 |
| 522 | 20250326 | 095000 | 10572819700 | 179700 | 179600 | 179900 | 179500 | 395 |
| 523 | 20250326 | 094900 | 10501837200 | 179600 | 179600 | 179700 | 179500 | 135 |
| 524 | 20250326 | 094800 | 10477591200 | 179700 | 179700 | 179800 | 179300 | 348 |
| 525 | 20250326 | 094700 | 10415099400 | 179700 | 179400 | 179700 | 179300 | 567 |
| 526 | 20250326 | 094600 | 10313365600 | 179400 | 179400 | 179500 | 179300 | 237 |
| 527 | 20250326 | 094500 | 10270855900 | 179400 | 179400 | 179500 | 179300 | 651 |
| 528 | 20250326 | 094400 | 10154057700 | 179200 | 179300 | 179500 | 179200 | 469 |
| 529 | 20250326 | 094300 | 10069963400 | 179300 | 179500 | 179500 | 179100 | 844 |
| 530 | 20250326 | 094200 | 9918685600 | 179500 | 179700 | 179700 | 179300 | 652 |
| 531 | 20250326 | 094100 | 9801601100 | 179700 | 179600 | 179700 | 179200 | 718 |
| 532 | 20250326 | 094000 | 9672745400 | 179400 | 179600 | 179600 | 178900 | 3919 |
| 533 | 20250326 | 093900 | 8970757400 | 179600 | 179900 | 180200 | 179600 | 1174 |
| 534 | 20250326 | 093800 | 8759625200 | 179900 | 180050 | 180100 | 179900 | 601 |
| 535 | 20250326 | 093700 | 8651442300 | 180000 | 180100 | 180200 | 180000 | 423 |
| 536 | 20250326 | 093600 | 8575296400 | 180100 | 180500 | 180500 | 180000 | 333 |
| 537 | 20250326 | 093500 | 8515315600 | 180200 | 179500 | 180600 | 179500 | 2549 |
| 538 | 20250326 | 093400 | 8056560050 | 179400 | 179300 | 179400 | 179200 | 796 |
| 539 | 20250326 | 093300 | 7913833700 | 179300 | 179100 | 179400 | 179100 | 890 |
| 540 | 20250326 | 093200 | 7754378700 | 179100 | 179300 | 179400 | 178900 | 1434 |
| 541 | 20250326 | 093100 | 7497595900 | 179300 | 179200 | 179400 | 179000 | 551 |
| 542 | 20250326 | 093000 | 7398877200 | 179100 | 179300 | 179400 | 179000 | 1364 |
| 543 | 20250326 | 092900 | 7154550700 | 179300 | 180100 | 180100 | 179200 | 3310 |
| 544 | 20250326 | 092800 | 6559429000 | 180000 | 180300 | 180400 | 180000 | 3245 |
| 545 | 20250326 | 092700 | 5974892900 | 180400 | 180700 | 180800 | 180400 | 1561 |
| 546 | 20250326 | 092600 | 5693074600 | 180700 | 181000 | 181100 | 180700 | 845 |
| 547 | 20250326 | 092500 | 5540290800 | 181000 | 181200 | 181200 | 180900 | 336 |
| 548 | 20250326 | 092400 | 5479456200 | 181300 | 181000 | 181500 | 180900 | 529 |
| 549 | 20250326 | 092300 | 5383658000 | 181300 | 181400 | 181500 | 180900 | 856 |
| 550 | 20250326 | 092200 | 5228649400 | 181500 | 181800 | 181800 | 181200 | 455 |
| 551 | 20250326 | 092100 | 5146133900 | 181700 | 181600 | 181700 | 181400 | 489 |
| 552 | 20250326 | 092000 | 5057318700 | 181800 | 181100 | 181800 | 180800 | 1009 |
| 553 | 20250326 | 091900 | 4874348500 | 181300 | 180900 | 181300 | 180700 | 1808 |
| 554 | 20250326 | 091800 | 4547133200 | 180900 | 181500 | 181500 | 180500 | 2418 |
| 555 | 20250326 | 091700 | 4109242400 | 181600 | 182000 | 182100 | 181500 | 1166 |
| 556 | 20250326 | 091600 | 3897356400 | 181900 | 181900 | 182500 | 181900 | 533 |
| 557 | 20250326 | 091500 | 3800331800 | 182000 | 182200 | 182200 | 181600 | 1149 |
| 558 | 20250326 | 091400 | 3591311000 | 182100 | 181600 | 182500 | 181600 | 1868 |
| 559 | 20250326 | 091300 | 3251238400 | 181600 | 182100 | 182400 | 181600 | 1221 |
| 560 | 20250326 | 091200 | 3028973000 | 182400 | 182100 | 182500 | 181600 | 1211 |
| 561 | 20250326 | 091100 | 2808625400 | 182200 | 181900 | 182400 | 181800 | 1183 |
| 562 | 20250326 | 091000 | 2593287100 | 181900 | 181800 | 182000 | 181200 | 1765 |
| 563 | 20250326 | 090900 | 2272636900 | 181800 | 182700 | 182700 | 181800 | 2231 |
| 564 | 20250326 | 090800 | 1866282800 | 182600 | 183800 | 183800 | 182600 | 1297 |
| 565 | 20250326 | 090700 | 1628688800 | 183900 | 184300 | 184500 | 183900 | 1286 |
| 566 | 20250326 | 090600 | 1391900300 | 184300 | 185000 | 185000 | 184300 | 824 |
| 567 | 20250326 | 090500 | 1239767200 | 184800 | 184800 | 185200 | 184700 | 298 |
| 568 | 20250326 | 090400 | 1184689600 | 184700 | 185100 | 185300 | 184500 | 2121 |
| 569 | 20250326 | 090300 | 792166600 | 185100 | 185200 | 185400 | 184400 | 1099 |
| 570 | 20250326 | 090200 | 588891200 | 185200 | 185200 | 185600 | 185200 | 398 |
| 571 | 20250326 | 090100 | 515115900 | 185500 | 185800 | 186600 | 185100 | 731 |
| 572 | 20250326 | 090000 | 379552900 | 185700 | 185700 | 186900 | 185500 | 2044 |