33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 183000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 7928 |
| 3 | 20250319 | 182900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 4 | 20250319 | 182800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 5 | 20250319 | 182700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 6 | 20250319 | 182600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 7 | 20250319 | 182500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 8 | 20250319 | 182400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 9 | 20250319 | 182300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 10 | 20250319 | 182200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 11 | 20250319 | 182100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 12 | 20250319 | 182000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 13 | 20250319 | 181900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 14 | 20250319 | 181800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 15 | 20250319 | 181700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 16 | 20250319 | 181600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 17 | 20250319 | 181500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 18 | 20250319 | 181400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 19 | 20250319 | 181300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 20 | 20250319 | 181200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 21 | 20250319 | 181100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 22 | 20250319 | 181000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 23 | 20250319 | 180900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 24 | 20250319 | 180800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 25 | 20250319 | 180700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 26 | 20250319 | 180600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 27 | 20250319 | 180500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 28 | 20250319 | 180400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 29 | 20250319 | 180300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 30 | 20250319 | 180200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 31 | 20250319 | 180100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 32 | 20250319 | 180000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 7928 |
| 33 | 20250319 | 175900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 34 | 20250319 | 175800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 35 | 20250319 | 175700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 36 | 20250319 | 175600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 37 | 20250319 | 175500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 38 | 20250319 | 175400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 39 | 20250319 | 175300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 40 | 20250319 | 175200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 41 | 20250319 | 175100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 42 | 20250319 | 175000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 43 | 20250319 | 174900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 44 | 20250319 | 174800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 45 | 20250319 | 174700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 46 | 20250319 | 174600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 47 | 20250319 | 174500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 48 | 20250319 | 174400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 49 | 20250319 | 174300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 50 | 20250319 | 174200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 51 | 20250319 | 174100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 52 | 20250319 | 174000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 53 | 20250319 | 173900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 54 | 20250319 | 173800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 55 | 20250319 | 173700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 56 | 20250319 | 173600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 57 | 20250319 | 173500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 58 | 20250319 | 173400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 59 | 20250319 | 173300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 60 | 20250319 | 173200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 61 | 20250319 | 173100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 62 | 20250319 | 173000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 7928 |
| 63 | 20250319 | 172900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 64 | 20250319 | 172800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 65 | 20250319 | 172700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 66 | 20250319 | 172600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 67 | 20250319 | 172500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 68 | 20250319 | 172400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 69 | 20250319 | 172300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 70 | 20250319 | 172200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 71 | 20250319 | 172100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 72 | 20250319 | 172000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 73 | 20250319 | 171900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 74 | 20250319 | 171800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 75 | 20250319 | 171700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 76 | 20250319 | 171600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 77 | 20250319 | 171500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 78 | 20250319 | 171400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 79 | 20250319 | 171300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 80 | 20250319 | 171200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 81 | 20250319 | 171100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 82 | 20250319 | 171000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 83 | 20250319 | 170900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 84 | 20250319 | 170800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 85 | 20250319 | 170700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 86 | 20250319 | 170600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 87 | 20250319 | 170500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 88 | 20250319 | 170400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 89 | 20250319 | 170300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 90 | 20250319 | 170200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 91 | 20250319 | 170100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 92 | 20250319 | 170000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 7928 |
| 93 | 20250319 | 165900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 94 | 20250319 | 165800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 95 | 20250319 | 165700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 96 | 20250319 | 165600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 97 | 20250319 | 165500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 98 | 20250319 | 165400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 99 | 20250319 | 165300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 100 | 20250319 | 165200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 101 | 20250319 | 165100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 102 | 20250319 | 165000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 103 | 20250319 | 164900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 104 | 20250319 | 164800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 105 | 20250319 | 164700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 106 | 20250319 | 164600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 107 | 20250319 | 164500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 108 | 20250319 | 164400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 109 | 20250319 | 164300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 110 | 20250319 | 164200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 111 | 20250319 | 164100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 112 | 20250319 | 164000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 113 | 20250319 | 163900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 114 | 20250319 | 163800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 115 | 20250319 | 163700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 116 | 20250319 | 163600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 117 | 20250319 | 163500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 118 | 20250319 | 163400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 119 | 20250319 | 163300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 120 | 20250319 | 163200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 121 | 20250319 | 163100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 122 | 20250319 | 163000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 7928 |
| 123 | 20250319 | 162900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 124 | 20250319 | 162800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 125 | 20250319 | 162700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 126 | 20250319 | 162600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 127 | 20250319 | 162500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 128 | 20250319 | 162400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 129 | 20250319 | 162300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 130 | 20250319 | 162200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 131 | 20250319 | 162100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 132 | 20250319 | 162000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 133 | 20250319 | 161900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 134 | 20250319 | 161800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 135 | 20250319 | 161700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 136 | 20250319 | 161600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 137 | 20250319 | 161500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 138 | 20250319 | 161400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 139 | 20250319 | 161300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 140 | 20250319 | 161200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 141 | 20250319 | 161100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 142 | 20250319 | 161000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 143 | 20250319 | 160900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 144 | 20250319 | 160800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 145 | 20250319 | 160700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 146 | 20250319 | 160600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 147 | 20250319 | 160500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 148 | 20250319 | 160400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 149 | 20250319 | 160300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 150 | 20250319 | 160200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 151 | 20250319 | 160100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 152 | 20250319 | 160000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 7928 |
| 153 | 20250319 | 155900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 154 | 20250319 | 155800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 155 | 20250319 | 155700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 156 | 20250319 | 155600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 157 | 20250319 | 155500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 158 | 20250319 | 155400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 159 | 20250319 | 155300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 160 | 20250319 | 155200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 161 | 20250319 | 155100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 162 | 20250319 | 155000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 163 | 20250319 | 154900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 164 | 20250319 | 154800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 165 | 20250319 | 154700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 166 | 20250319 | 154600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 167 | 20250319 | 154500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 168 | 20250319 | 154400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 169 | 20250319 | 154300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 170 | 20250319 | 154200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 171 | 20250319 | 154100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 172 | 20250319 | 154000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 173 | 20250319 | 153900 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 174 | 20250319 | 153800 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 175 | 20250319 | 153700 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 176 | 20250319 | 153600 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 177 | 20250319 | 153500 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 178 | 20250319 | 153400 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 179 | 20250319 | 153300 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 180 | 20250319 | 153200 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 181 | 20250319 | 153100 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 182 | 20250319 | 153000 | 73270250600 | 180500 | 180500 | 180500 | 180500 | 15856 |
| 183 | 20250319 | 152900 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 184 | 20250319 | 152800 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 185 | 20250319 | 152700 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 186 | 20250319 | 152600 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 187 | 20250319 | 152500 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 188 | 20250319 | 152400 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 189 | 20250319 | 152300 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 190 | 20250319 | 152200 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 191 | 20250319 | 152100 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 192 | 20250319 | 152000 | 71839246600 | 180500 | 180500 | 180500 | 180500 | 0 |
| 193 | 20250319 | 151900 | 71839246600 | 180500 | 180650 | 180800 | 180400 | 4518 |
| 194 | 20250319 | 151800 | 71023287550 | 180700 | 180700 | 180700 | 180600 | 904 |
| 195 | 20250319 | 151700 | 70860004550 | 180700 | 180800 | 180900 | 180600 | 2688 |
| 196 | 20250319 | 151600 | 70374214850 | 180800 | 180900 | 180900 | 180800 | 1963 |
| 197 | 20250319 | 151500 | 70019275600 | 180800 | 180700 | 180900 | 180600 | 2488 |
| 198 | 20250319 | 151400 | 69569508450 | 180700 | 180600 | 180700 | 180500 | 3957 |
| 199 | 20250319 | 151300 | 68854955700 | 180600 | 180800 | 180800 | 180600 | 2363 |
| 200 | 20250319 | 151200 | 68428048850 | 180700 | 180800 | 180900 | 180600 | 3080 |
| 201 | 20250319 | 151100 | 67871467050 | 180800 | 180900 | 181000 | 180800 | 2549 |
| 202 | 20250319 | 151000 | 67410541500 | 180900 | 180900 | 181000 | 180800 | 1981 |
| 203 | 20250319 | 150900 | 67052257050 | 181000 | 181100 | 181100 | 180900 | 1679 |
| 204 | 20250319 | 150800 | 66748397950 | 181000 | 181300 | 181300 | 181000 | 6848 |
| 205 | 20250319 | 150700 | 65508482850 | 181300 | 181400 | 181500 | 181200 | 930 |
| 206 | 20250319 | 150600 | 65339856350 | 181400 | 181200 | 181500 | 181200 | 608 |
| 207 | 20250319 | 150500 | 65229570250 | 181200 | 181200 | 181300 | 181200 | 715 |
| 208 | 20250319 | 150400 | 65099993550 | 181200 | 181500 | 181600 | 181200 | 2759 |
| 209 | 20250319 | 150300 | 64599523350 | 181600 | 181500 | 181700 | 181500 | 393 |
| 210 | 20250319 | 150200 | 64528159850 | 181600 | 181600 | 181700 | 181500 | 239 |
| 211 | 20250319 | 150100 | 64484765250 | 181700 | 181400 | 181700 | 181300 | 1356 |
| 212 | 20250319 | 150000 | 64238690950 | 181400 | 181300 | 181400 | 181200 | 391 |
| 213 | 20250319 | 145900 | 64167792250 | 181200 | 181100 | 181400 | 181100 | 885 |
| 214 | 20250319 | 145800 | 64007497150 | 181150 | 181400 | 181400 | 181100 | 1469 |
| 215 | 20250319 | 145700 | 63741304000 | 181500 | 181300 | 181500 | 181200 | 239 |
| 216 | 20250319 | 145600 | 63697973700 | 181300 | 181600 | 181700 | 181200 | 2086 |
| 217 | 20250319 | 145500 | 63319581700 | 181600 | 181500 | 181600 | 181400 | 454 |
| 218 | 20250319 | 145400 | 63237155700 | 181500 | 181600 | 181600 | 181400 | 502 |
| 219 | 20250319 | 145300 | 63146050300 | 181600 | 181700 | 181700 | 181600 | 363 |
| 220 | 20250319 | 145200 | 63080120900 | 181700 | 181600 | 181700 | 181500 | 446 |
| 221 | 20250319 | 145100 | 62999119400 | 181500 | 181500 | 181600 | 181500 | 218 |
| 222 | 20250319 | 145000 | 62959546600 | 181600 | 181400 | 181600 | 181400 | 561 |
| 223 | 20250319 | 144900 | 62857770700 | 181400 | 181600 | 181600 | 181400 | 446 |
| 224 | 20250319 | 144800 | 62776848400 | 181600 | 181700 | 181900 | 181600 | 537 |
| 225 | 20250319 | 144700 | 62679267250 | 181700 | 181900 | 182000 | 181200 | 4163 |
| 226 | 20250319 | 144600 | 61923748950 | 182000 | 182100 | 182100 | 181900 | 1464 |
| 227 | 20250319 | 144500 | 61657276650 | 182100 | 182300 | 182300 | 182100 | 2308 |
| 228 | 20250319 | 144400 | 61236716250 | 182300 | 182400 | 182400 | 182300 | 336 |
| 229 | 20250319 | 144300 | 61175445850 | 182400 | 182500 | 182500 | 182400 | 487 |
| 230 | 20250319 | 144200 | 61086598550 | 182500 | 182400 | 182500 | 182400 | 271 |
| 231 | 20250319 | 144100 | 61037143050 | 182400 | 182400 | 182600 | 182300 | 1464 |
| 232 | 20250319 | 144000 | 60770009950 | 182400 | 182400 | 182500 | 182300 | 487 |
| 233 | 20250319 | 143900 | 60681181750 | 182400 | 182400 | 182450 | 182300 | 645 |
| 234 | 20250319 | 143800 | 60563537800 | 182400 | 182400 | 182400 | 182300 | 194 |
| 235 | 20250319 | 143700 | 60528157200 | 182400 | 182400 | 182400 | 182300 | 902 |
| 236 | 20250319 | 143600 | 60363641350 | 182400 | 182300 | 182400 | 182300 | 300 |
| 237 | 20250319 | 143500 | 60308945150 | 182400 | 182000 | 182500 | 181900 | 1821 |
| 238 | 20250319 | 143400 | 59977163350 | 182000 | 181900 | 182000 | 181800 | 246 |
| 239 | 20250319 | 143300 | 59932407850 | 181900 | 182100 | 182100 | 181800 | 386 |
| 240 | 20250319 | 143200 | 59862164250 | 182100 | 181800 | 182100 | 181800 | 582 |
| 241 | 20250319 | 143100 | 59756300150 | 181700 | 182000 | 182000 | 181500 | 283 |
| 242 | 20250319 | 143000 | 59704839550 | 182000 | 181200 | 182000 | 181200 | 763 |
| 243 | 20250319 | 142900 | 59566248850 | 181200 | 181300 | 181400 | 181200 | 794 |
| 244 | 20250319 | 142800 | 59422329300 | 181300 | 181200 | 181500 | 181100 | 827 |
| 245 | 20250319 | 142700 | 59272453500 | 181200 | 181200 | 181200 | 181000 | 1308 |
| 246 | 20250319 | 142600 | 59035569600 | 181100 | 181200 | 181250 | 181100 | 268 |
| 247 | 20250319 | 142500 | 58987012950 | 181200 | 181300 | 181300 | 181000 | 3153 |
| 248 | 20250319 | 142400 | 58415867550 | 181500 | 182000 | 182100 | 181300 | 4089 |
| 249 | 20250319 | 142300 | 57672480900 | 182000 | 182300 | 182300 | 181900 | 617 |
| 250 | 20250319 | 142200 | 57560143300 | 182400 | 181400 | 182700 | 181300 | 3249 |
| 251 | 20250319 | 142100 | 56969137500 | 181400 | 181500 | 181500 | 181400 | 168 |
| 252 | 20250319 | 142000 | 56938657150 | 181500 | 181300 | 181500 | 181300 | 117 |
| 253 | 20250319 | 141900 | 56917439150 | 181300 | 181300 | 181300 | 181200 | 575 |
| 254 | 20250319 | 141800 | 56813229750 | 181300 | 181400 | 181400 | 181300 | 631 |
| 255 | 20250319 | 141700 | 56698811650 | 181500 | 181700 | 181700 | 181400 | 987 |
| 256 | 20250319 | 141600 | 56519673650 | 181600 | 181700 | 181700 | 181600 | 157 |
| 257 | 20250319 | 141500 | 56491156250 | 181700 | 181700 | 181700 | 181600 | 140 |
| 258 | 20250319 | 141400 | 56465728850 | 181600 | 181700 | 181700 | 181600 | 178 |
| 259 | 20250319 | 141300 | 56433396250 | 181700 | 181700 | 181700 | 181600 | 129 |
| 260 | 20250319 | 141200 | 56409957550 | 181700 | 181800 | 181800 | 181700 | 181 |
| 261 | 20250319 | 141100 | 56377059350 | 181900 | 182000 | 182000 | 181900 | 93 |
| 262 | 20250319 | 141000 | 56360140950 | 182000 | 181700 | 182300 | 181700 | 336 |
| 263 | 20250319 | 140900 | 56299001750 | 181700 | 181500 | 181800 | 181500 | 478 |
| 264 | 20250319 | 140800 | 56212205850 | 181600 | 181600 | 181600 | 181500 | 193 |
| 265 | 20250319 | 140700 | 56177163000 | 181500 | 181700 | 181800 | 181400 | 402 |
| 266 | 20250319 | 140600 | 56104212200 | 181600 | 181700 | 181700 | 181400 | 698 |
| 267 | 20250319 | 140500 | 55977482400 | 181700 | 182000 | 182000 | 181700 | 674 |
| 268 | 20250319 | 140400 | 55854945600 | 182000 | 182100 | 182100 | 181900 | 406 |
| 269 | 20250319 | 140300 | 55781048100 | 182100 | 182500 | 182500 | 182000 | 899 |
| 270 | 20250319 | 140200 | 55617280000 | 182500 | 182800 | 182800 | 182200 | 767 |
| 271 | 20250319 | 140100 | 55477400300 | 182600 | 183000 | 183000 | 182500 | 197 |
| 272 | 20250319 | 140000 | 55441433200 | 183000 | 183000 | 183100 | 182600 | 518 |
| 273 | 20250319 | 135900 | 55346725600 | 183100 | 183500 | 183500 | 183000 | 536 |
| 274 | 20250319 | 135800 | 55248506400 | 183500 | 183900 | 184000 | 183100 | 1802 |
| 275 | 20250319 | 135700 | 54917492950 | 183800 | 183200 | 184000 | 183100 | 1669 |
| 276 | 20250319 | 135600 | 54611061150 | 183100 | 182900 | 183200 | 182200 | 2603 |
| 277 | 20250319 | 135500 | 54135098050 | 182900 | 182700 | 183000 | 182500 | 520 |
| 278 | 20250319 | 135400 | 54040009050 | 182800 | 182700 | 183000 | 182400 | 932 |
| 279 | 20250319 | 135300 | 53869621150 | 182700 | 181800 | 182700 | 181600 | 3778 |
| 280 | 20250319 | 135200 | 53181377550 | 181800 | 181400 | 181800 | 181200 | 1013 |
| 281 | 20250319 | 135100 | 52997610950 | 181400 | 181200 | 181400 | 181200 | 129 |
| 282 | 20250319 | 135000 | 52974221150 | 181300 | 181400 | 181400 | 181300 | 297 |
| 283 | 20250319 | 134900 | 52920363450 | 181400 | 181800 | 181800 | 181300 | 519 |
| 284 | 20250319 | 134800 | 52826143450 | 181800 | 181500 | 181900 | 181500 | 377 |
| 285 | 20250319 | 134700 | 52757669550 | 181500 | 181300 | 181500 | 181300 | 566 |
| 286 | 20250319 | 134600 | 52655038150 | 181300 | 181300 | 181300 | 181100 | 164 |
| 287 | 20250319 | 134500 | 52625317550 | 181300 | 181100 | 181300 | 181000 | 587 |
| 288 | 20250319 | 134400 | 52518955050 | 181100 | 181150 | 181200 | 181000 | 1644 |
| 289 | 20250319 | 134300 | 52221286000 | 181200 | 181200 | 181200 | 181150 | 91 |
| 290 | 20250319 | 134200 | 52204797350 | 181200 | 181200 | 181200 | 181150 | 120 |
| 291 | 20250319 | 134100 | 52183054850 | 181150 | 181200 | 181200 | 181100 | 51 |
| 292 | 20250319 | 134000 | 52173816100 | 181200 | 181200 | 181300 | 181100 | 106 |
| 293 | 20250319 | 133900 | 52154611300 | 181100 | 181200 | 181300 | 181100 | 150 |
| 294 | 20250319 | 133800 | 52127433100 | 181200 | 181100 | 181300 | 181100 | 415 |
| 295 | 20250319 | 133700 | 52052226400 | 181200 | 181200 | 181200 | 181100 | 115 |
| 296 | 20250319 | 133600 | 52031398400 | 181100 | 181200 | 181200 | 181100 | 639 |
| 297 | 20250319 | 133500 | 51915672400 | 181200 | 181200 | 181300 | 181200 | 279 |
| 298 | 20250319 | 133400 | 51865115100 | 181300 | 181200 | 181300 | 181200 | 117 |
| 299 | 20250319 | 133300 | 51843911000 | 181300 | 181200 | 181300 | 181200 | 114 |
| 300 | 20250319 | 133200 | 51823252800 | 181200 | 181150 | 181200 | 181100 | 849 |
| 301 | 20250319 | 133100 | 51669478950 | 181200 | 181300 | 181300 | 181100 | 270 |
| 302 | 20250319 | 133000 | 51620551700 | 181300 | 181200 | 181300 | 181200 | 126 |
| 303 | 20250319 | 132900 | 51597714300 | 181200 | 181200 | 181300 | 181000 | 492 |
| 304 | 20250319 | 132800 | 51508610900 | 181200 | 181200 | 181300 | 181100 | 474 |
| 305 | 20250319 | 132700 | 51422759000 | 181300 | 181400 | 181400 | 181300 | 20 |
| 306 | 20250319 | 132600 | 51419131100 | 181100 | 181400 | 181500 | 181100 | 1546 |
| 307 | 20250319 | 132500 | 51138963900 | 181400 | 181300 | 181500 | 181300 | 226 |
| 308 | 20250319 | 132400 | 51097985600 | 181300 | 181300 | 181300 | 181200 | 892 |
| 309 | 20250319 | 132300 | 50936339100 | 181300 | 181600 | 181700 | 181300 | 1422 |
| 310 | 20250319 | 132200 | 50678287900 | 181700 | 182000 | 182000 | 181600 | 444 |
| 311 | 20250319 | 132100 | 50597558100 | 182100 | 182100 | 182200 | 182000 | 96 |
| 312 | 20250319 | 132000 | 50580075900 | 182100 | 181600 | 182100 | 181500 | 2253 |
| 313 | 20250319 | 131900 | 50170218500 | 181600 | 181750 | 181750 | 181500 | 507 |
| 314 | 20250319 | 131800 | 50078165150 | 181700 | 181700 | 181700 | 181600 | 335 |
| 315 | 20250319 | 131700 | 50017303450 | 181700 | 181700 | 181700 | 181600 | 349 |
| 316 | 20250319 | 131600 | 49953895350 | 181700 | 181700 | 181700 | 181600 | 119 |
| 317 | 20250319 | 131500 | 49932274050 | 181700 | 181700 | 181700 | 181600 | 83 |
| 318 | 20250319 | 131400 | 49917193550 | 181600 | 181500 | 181600 | 181500 | 223 |
| 319 | 20250319 | 131300 | 49876704950 | 181500 | 181500 | 181600 | 181500 | 133 |
| 320 | 20250319 | 131200 | 49852563750 | 181500 | 181600 | 181600 | 181500 | 192 |
| 321 | 20250319 | 131100 | 49817712450 | 181600 | 181500 | 181700 | 181400 | 325 |
| 322 | 20250319 | 131000 | 49758730550 | 181400 | 181400 | 181500 | 181300 | 639 |
| 323 | 20250319 | 130900 | 49642815450 | 181400 | 181500 | 181500 | 181300 | 353 |
| 324 | 20250319 | 130800 | 49578779850 | 181500 | 181600 | 181600 | 181500 | 412 |
| 325 | 20250319 | 130700 | 49504001050 | 181700 | 181800 | 181900 | 181600 | 1515 |
| 326 | 20250319 | 130600 | 49228581350 | 181900 | 182200 | 182300 | 181800 | 1156 |
| 327 | 20250319 | 130500 | 49018180250 | 182200 | 182400 | 182400 | 182200 | 604 |
| 328 | 20250319 | 130400 | 48908086700 | 182300 | 182100 | 182300 | 182100 | 391 |
| 329 | 20250319 | 130300 | 48836840900 | 182200 | 182300 | 182400 | 182200 | 689 |
| 330 | 20250319 | 130200 | 48711224400 | 182200 | 182200 | 182200 | 182100 | 209 |
| 331 | 20250319 | 130100 | 48673146200 | 182200 | 182000 | 182250 | 182000 | 390 |
| 332 | 20250319 | 130000 | 48602126550 | 182000 | 181900 | 182000 | 181800 | 243 |
| 333 | 20250319 | 125900 | 48557918450 | 181900 | 181800 | 181900 | 181800 | 296 |
| 334 | 20250319 | 125800 | 48504099650 | 181800 | 181800 | 181800 | 181700 | 157 |
| 335 | 20250319 | 125700 | 48475559650 | 181800 | 181300 | 181800 | 181200 | 586 |
| 336 | 20250319 | 125600 | 48369165300 | 181200 | 181200 | 181200 | 181000 | 234 |
| 337 | 20250319 | 125500 | 48326770150 | 181000 | 181200 | 181200 | 181000 | 958 |
| 338 | 20250319 | 125400 | 48153293800 | 181200 | 181200 | 181300 | 181100 | 221 |
| 339 | 20250319 | 125300 | 48113250200 | 181200 | 181200 | 181200 | 181100 | 367 |
| 340 | 20250319 | 125200 | 48046772700 | 181200 | 181100 | 181200 | 181100 | 393 |
| 341 | 20250319 | 125100 | 47975578900 | 181200 | 181300 | 181400 | 181100 | 392 |
| 342 | 20250319 | 125000 | 47904521700 | 181300 | 181200 | 181400 | 181100 | 482 |
| 343 | 20250319 | 124900 | 47817163100 | 181200 | 181200 | 181400 | 181100 | 745 |
| 344 | 20250319 | 124800 | 47682136200 | 181100 | 181200 | 181300 | 181000 | 775 |
| 345 | 20250319 | 124700 | 47541759700 | 181200 | 181200 | 181300 | 181100 | 350 |
| 346 | 20250319 | 124600 | 47478336700 | 181100 | 181200 | 181300 | 181100 | 851 |
| 347 | 20250319 | 124500 | 47324191400 | 181200 | 181500 | 181600 | 181100 | 1470 |
| 348 | 20250319 | 124400 | 47057613800 | 181500 | 181500 | 181700 | 181500 | 576 |
| 349 | 20250319 | 124300 | 46953058700 | 181600 | 181600 | 181600 | 181500 | 422 |
| 350 | 20250319 | 124200 | 46876451300 | 181500 | 181600 | 181700 | 181500 | 628 |
| 351 | 20250319 | 124100 | 46762423100 | 181700 | 181800 | 181800 | 181600 | 424 |
| 352 | 20250319 | 124000 | 46685370400 | 181800 | 182000 | 182000 | 181800 | 569 |
| 353 | 20250319 | 123900 | 46581895500 | 182000 | 182200 | 182300 | 181900 | 365 |
| 354 | 20250319 | 123800 | 46515449700 | 182200 | 182500 | 182600 | 182200 | 608 |
| 355 | 20250319 | 123700 | 46404552350 | 182500 | 182300 | 182500 | 182300 | 227 |
| 356 | 20250319 | 123600 | 46363150700 | 182300 | 182100 | 182300 | 182100 | 233 |
| 357 | 20250319 | 123500 | 46320704900 | 182100 | 181700 | 182100 | 181600 | 2508 |
| 358 | 20250319 | 123400 | 45864699000 | 181700 | 181700 | 181700 | 181600 | 154 |
| 359 | 20250319 | 123300 | 45836720500 | 181700 | 181700 | 181700 | 181600 | 222 |
| 360 | 20250319 | 123200 | 45796391900 | 181700 | 181700 | 181700 | 181550 | 368 |
| 361 | 20250319 | 123100 | 45729551050 | 181700 | 181800 | 181800 | 181700 | 477 |
| 362 | 20250319 | 123000 | 45642860900 | 181800 | 181800 | 181800 | 181700 | 103 |
| 363 | 20250319 | 122900 | 45624138300 | 181700 | 181700 | 181800 | 181600 | 441 |
| 364 | 20250319 | 122800 | 45544008250 | 181700 | 181600 | 181700 | 181500 | 562 |
| 365 | 20250319 | 122700 | 45441914850 | 181600 | 181400 | 181700 | 181400 | 405 |
| 366 | 20250319 | 122600 | 45368407850 | 181200 | 180900 | 181300 | 180700 | 4128 |
| 367 | 20250319 | 122500 | 44621491200 | 180600 | 181100 | 181100 | 180600 | 4343 |
| 368 | 20250319 | 122400 | 43835951350 | 181000 | 181200 | 181300 | 181000 | 1065 |
| 369 | 20250319 | 122300 | 43643028450 | 181200 | 181100 | 181500 | 181100 | 2090 |
| 370 | 20250319 | 122200 | 43264298450 | 181100 | 181200 | 181200 | 181000 | 1609 |
| 371 | 20250319 | 122100 | 42972891750 | 181100 | 181200 | 181300 | 181000 | 2110 |
| 372 | 20250319 | 122000 | 42590636550 | 181200 | 182000 | 182000 | 181100 | 4376 |
| 373 | 20250319 | 121900 | 41796472950 | 182000 | 182000 | 182000 | 181800 | 547 |
| 374 | 20250319 | 121800 | 41696969150 | 181900 | 182000 | 182100 | 181900 | 705 |
| 375 | 20250319 | 121700 | 41568692250 | 182000 | 182100 | 182100 | 182000 | 465 |
| 376 | 20250319 | 121600 | 41484043950 | 182100 | 182200 | 182200 | 182000 | 809 |
| 377 | 20250319 | 121500 | 41336754550 | 182200 | 182000 | 182200 | 181900 | 2591 |
| 378 | 20250319 | 121400 | 40865176850 | 182000 | 182000 | 182000 | 181800 | 475 |
| 379 | 20250319 | 121300 | 40778771750 | 182000 | 182200 | 182200 | 181900 | 1312 |
| 380 | 20250319 | 121200 | 40539950150 | 182200 | 182700 | 182700 | 182200 | 1572 |
| 381 | 20250319 | 121100 | 40253092050 | 182700 | 182800 | 182900 | 182700 | 331 |
| 382 | 20250319 | 121000 | 40192598350 | 182800 | 182800 | 182900 | 182700 | 124 |
| 383 | 20250319 | 120900 | 40169931450 | 182800 | 182700 | 182900 | 182500 | 873 |
| 384 | 20250319 | 120800 | 40010449750 | 182800 | 182700 | 182800 | 182500 | 203 |
| 385 | 20250319 | 120700 | 39973363850 | 182600 | 182900 | 183000 | 182600 | 945 |
| 386 | 20250319 | 120600 | 39800667550 | 182900 | 183000 | 183000 | 182800 | 712 |
| 387 | 20250319 | 120500 | 39670433950 | 183000 | 182800 | 183000 | 182700 | 971 |
| 388 | 20250319 | 120400 | 39492930150 | 182700 | 182700 | 182800 | 182600 | 353 |
| 389 | 20250319 | 120300 | 39428431050 | 182700 | 182700 | 182700 | 182600 | 363 |
| 390 | 20250319 | 120200 | 39362116550 | 182600 | 182800 | 182800 | 182600 | 347 |
| 391 | 20250319 | 120100 | 39298718850 | 182800 | 182000 | 182800 | 182000 | 1191 |
| 392 | 20250319 | 120000 | 39081571400 | 182000 | 182100 | 182100 | 181800 | 2169 |
| 393 | 20250319 | 115900 | 38686814850 | 182100 | 182300 | 182400 | 182000 | 1574 |
| 394 | 20250319 | 115800 | 38400037000 | 182300 | 182300 | 182500 | 182000 | 2261 |
| 395 | 20250319 | 115700 | 37987981350 | 182400 | 182700 | 182800 | 182300 | 879 |
| 396 | 20250319 | 115600 | 37827628900 | 182800 | 183000 | 183100 | 182500 | 2293 |
| 397 | 20250319 | 115500 | 37408273200 | 183100 | 183200 | 183400 | 183000 | 648 |
| 398 | 20250319 | 115400 | 37289559850 | 183300 | 183600 | 183800 | 183300 | 1220 |
| 399 | 20250319 | 115300 | 37065589650 | 183600 | 183400 | 183600 | 183400 | 584 |
| 400 | 20250319 | 115200 | 36958404950 | 183500 | 183700 | 183700 | 183400 | 571 |
| 401 | 20250319 | 115100 | 36853640000 | 183700 | 184600 | 184600 | 180600 | 32936 |
| 402 | 20250319 | 115000 | 30803764300 | 184500 | 184700 | 184800 | 184500 | 2903 |
| 403 | 20250319 | 114900 | 30267709600 | 184700 | 184800 | 184800 | 184700 | 204 |
| 404 | 20250319 | 114800 | 30230020100 | 184800 | 184800 | 184900 | 184700 | 154 |
| 405 | 20250319 | 114700 | 30201561600 | 184800 | 184700 | 184800 | 184700 | 158 |
| 406 | 20250319 | 114600 | 30172373200 | 184700 | 184800 | 184900 | 184700 | 523 |
| 407 | 20250319 | 114500 | 30075720800 | 184900 | 184900 | 185000 | 184800 | 242 |
| 408 | 20250319 | 114400 | 30030972400 | 184900 | 185100 | 185100 | 184900 | 271 |
| 409 | 20250319 | 114300 | 29980844700 | 185100 | 185100 | 185100 | 185000 | 66 |
| 410 | 20250319 | 114200 | 29968634000 | 185000 | 185100 | 185100 | 185000 | 76 |
| 411 | 20250319 | 114100 | 29954572500 | 185100 | 185000 | 185100 | 184900 | 333 |
| 412 | 20250319 | 114000 | 29892967600 | 185100 | 185100 | 185100 | 185000 | 51 |
| 413 | 20250319 | 113900 | 29883531000 | 185000 | 185100 | 185100 | 185000 | 121 |
| 414 | 20250319 | 113800 | 29861143500 | 185100 | 185100 | 185100 | 185000 | 643 |
| 415 | 20250319 | 113700 | 29742166500 | 185100 | 185100 | 185100 | 185000 | 166 |
| 416 | 20250319 | 113600 | 29711443400 | 185100 | 185000 | 185100 | 185000 | 125 |
| 417 | 20250319 | 113500 | 29688317400 | 185000 | 185200 | 185200 | 185000 | 124 |
| 418 | 20250319 | 113400 | 29665365400 | 185100 | 185100 | 185200 | 185100 | 114 |
| 419 | 20250319 | 113300 | 29644261800 | 185200 | 185000 | 185200 | 185000 | 53 |
| 420 | 20250319 | 113200 | 29634451000 | 185000 | 185100 | 185100 | 185000 | 235 |
| 421 | 20250319 | 113100 | 29590954900 | 185100 | 185000 | 185100 | 184900 | 242 |
| 422 | 20250319 | 113000 | 29546185000 | 185000 | 185000 | 185100 | 185000 | 69 |
| 423 | 20250319 | 112900 | 29533419400 | 185000 | 185000 | 185200 | 185000 | 134 |
| 424 | 20250319 | 112800 | 29508629000 | 185200 | 184950 | 185200 | 184900 | 344 |
| 425 | 20250319 | 112700 | 29444990950 | 185000 | 185000 | 185000 | 184900 | 81 |
| 426 | 20250319 | 112600 | 29430008950 | 184900 | 185200 | 185200 | 184900 | 43 |
| 427 | 20250319 | 112500 | 29422051050 | 185200 | 184900 | 185200 | 184900 | 1081 |
| 428 | 20250319 | 112400 | 29222145650 | 184900 | 184800 | 184900 | 184800 | 416 |
| 429 | 20250319 | 112300 | 29145248250 | 184900 | 184900 | 185000 | 184700 | 169 |
| 430 | 20250319 | 112200 | 29114026450 | 184700 | 184900 | 185000 | 184700 | 470 |
| 431 | 20250319 | 112100 | 29027171350 | 184900 | 184900 | 184900 | 184800 | 241 |
| 432 | 20250319 | 112000 | 28982620150 | 184800 | 184800 | 184900 | 184700 | 139 |
| 433 | 20250319 | 111900 | 28956932100 | 184800 | 184800 | 184900 | 184800 | 268 |
| 434 | 20250319 | 111800 | 28907403400 | 184800 | 184800 | 184900 | 184700 | 775 |
| 435 | 20250319 | 111700 | 28764238700 | 184800 | 185300 | 185300 | 184700 | 4672 |
| 436 | 20250319 | 111600 | 27900138500 | 185400 | 185400 | 185400 | 185300 | 51 |
| 437 | 20250319 | 111500 | 27890687200 | 185400 | 185600 | 185600 | 185200 | 68 |
| 438 | 20250319 | 111400 | 27878083700 | 185300 | 185300 | 185500 | 185200 | 85 |
| 439 | 20250319 | 111300 | 27862330600 | 185300 | 185100 | 185300 | 185100 | 489 |
| 440 | 20250319 | 111200 | 27771799200 | 185100 | 185300 | 185300 | 185100 | 409 |
| 441 | 20250319 | 111100 | 27696059500 | 185300 | 185300 | 185300 | 185300 | 70 |
| 442 | 20250319 | 111000 | 27683088500 | 185300 | 185300 | 185600 | 185200 | 90 |
| 443 | 20250319 | 110900 | 27666411300 | 185200 | 185100 | 185200 | 185100 | 158 |
| 444 | 20250319 | 110800 | 27637149800 | 185100 | 185200 | 185200 | 185100 | 251 |
| 445 | 20250319 | 110700 | 27590666000 | 185200 | 185100 | 185300 | 185100 | 82 |
| 446 | 20250319 | 110600 | 27575478800 | 185100 | 185200 | 185200 | 185100 | 80 |
| 447 | 20250319 | 110500 | 27560664800 | 185200 | 185200 | 185200 | 185100 | 369 |
| 448 | 20250319 | 110400 | 27492347000 | 185100 | 185500 | 185500 | 185100 | 1956 |
| 449 | 20250319 | 110300 | 27129749800 | 185500 | 185500 | 185500 | 185400 | 326 |
| 450 | 20250319 | 110200 | 27069292800 | 185500 | 185550 | 185550 | 185400 | 611 |
| 451 | 20250319 | 110100 | 26955955950 | 185600 | 185500 | 185600 | 185500 | 92 |
| 452 | 20250319 | 110000 | 26938883550 | 185500 | 185600 | 185600 | 185500 | 236 |
| 453 | 20250319 | 105900 | 26895103250 | 185600 | 185600 | 185600 | 185500 | 157 |
| 454 | 20250319 | 105800 | 26865964850 | 185600 | 185600 | 185600 | 185500 | 139 |
| 455 | 20250319 | 105700 | 26840170950 | 185600 | 185500 | 185600 | 185500 | 165 |
| 456 | 20250319 | 105600 | 26809556850 | 185500 | 185550 | 185600 | 185500 | 354 |
| 457 | 20250319 | 105500 | 26743878150 | 185500 | 185600 | 185600 | 185500 | 83 |
| 458 | 20250319 | 105400 | 26728479450 | 185600 | 185600 | 185600 | 185500 | 175 |
| 459 | 20250319 | 105300 | 26696002650 | 185600 | 185600 | 185600 | 185500 | 575 |
| 460 | 20250319 | 105200 | 26589333250 | 185600 | 185800 | 185800 | 185600 | 138 |
| 461 | 20250319 | 105100 | 26563717450 | 185800 | 185800 | 186200 | 185700 | 206 |
| 462 | 20250319 | 105000 | 26525457550 | 186300 | 186400 | 186400 | 185700 | 24 |
| 463 | 20250319 | 104900 | 26520994950 | 185700 | 186300 | 186300 | 185700 | 168 |
| 464 | 20250319 | 104800 | 26489722150 | 186400 | 185900 | 186400 | 185700 | 220 |
| 465 | 20250319 | 104700 | 26448768950 | 185600 | 185900 | 185900 | 185600 | 464 |
| 466 | 20250319 | 104600 | 26362581650 | 185900 | 186000 | 186000 | 185600 | 307 |
| 467 | 20250319 | 104500 | 26305519950 | 185900 | 186200 | 186200 | 185900 | 152 |
| 468 | 20250319 | 104400 | 26277257350 | 186100 | 186600 | 186600 | 186100 | 91 |
| 469 | 20250319 | 104300 | 26260295650 | 186500 | 185800 | 186700 | 185800 | 1307 |
| 470 | 20250319 | 104200 | 26016775850 | 185800 | 185700 | 185800 | 185600 | 474 |
| 471 | 20250319 | 104100 | 25928786450 | 185700 | 185700 | 185900 | 185700 | 448 |
| 472 | 20250319 | 104000 | 25845580250 | 185700 | 185700 | 185700 | 185400 | 204 |
| 473 | 20250319 | 103900 | 25807727250 | 185700 | 185600 | 185800 | 185000 | 812 |
| 474 | 20250319 | 103800 | 25657296750 | 185800 | 185700 | 186000 | 185600 | 429 |
| 475 | 20250319 | 103700 | 25577573850 | 185700 | 185400 | 185700 | 185400 | 1215 |
| 476 | 20250319 | 103600 | 25352189450 | 185400 | 185100 | 185400 | 185000 | 614 |
| 477 | 20250319 | 103500 | 25238501550 | 185000 | 185100 | 185200 | 185000 | 519 |
| 478 | 20250319 | 103400 | 25142469050 | 185200 | 185500 | 185500 | 185100 | 266 |
| 479 | 20250319 | 103300 | 25093199150 | 185500 | 185400 | 185500 | 185300 | 380 |
| 480 | 20250319 | 103200 | 25022770550 | 185500 | 185500 | 185600 | 185300 | 636 |
| 481 | 20250319 | 103100 | 24904809250 | 185600 | 186100 | 186200 | 185600 | 888 |
| 482 | 20250319 | 103000 | 24739641750 | 186100 | 185600 | 186300 | 185600 | 1543 |
| 483 | 20250319 | 102900 | 24452716450 | 185500 | 185600 | 185700 | 185500 | 1065 |
| 484 | 20250319 | 102800 | 24255053250 | 185500 | 185000 | 185500 | 184850 | 4411 |
| 485 | 20250319 | 102700 | 23438812150 | 185050 | 185150 | 185150 | 185000 | 508 |
| 486 | 20250319 | 102600 | 23344803300 | 185200 | 185550 | 185550 | 185200 | 1551 |
| 487 | 20250319 | 102500 | 23057214900 | 185550 | 185600 | 185600 | 185500 | 154 |
| 488 | 20250319 | 102400 | 23028637600 | 185600 | 185600 | 185600 | 185500 | 528 |
| 489 | 20250319 | 102300 | 22930657400 | 185500 | 185700 | 185700 | 185500 | 506 |
| 490 | 20250319 | 102200 | 22836739500 | 185700 | 185500 | 185700 | 185400 | 685 |
| 491 | 20250319 | 102100 | 22709649500 | 185500 | 185400 | 185600 | 185200 | 478 |
| 492 | 20250319 | 102000 | 22621027000 | 185600 | 185100 | 185600 | 185100 | 1027 |
| 493 | 20250319 | 101900 | 22430685300 | 185100 | 185500 | 185500 | 185000 | 1717 |
| 494 | 20250319 | 101800 | 22112557300 | 185500 | 185400 | 185500 | 185300 | 792 |
| 495 | 20250319 | 101700 | 21965691050 | 185300 | 185400 | 185400 | 185200 | 679 |
| 496 | 20250319 | 101600 | 21839879050 | 185400 | 184600 | 185500 | 184600 | 465 |
| 497 | 20250319 | 101500 | 21753845100 | 184700 | 185100 | 185100 | 184400 | 15294 |
| 498 | 20250319 | 101400 | 18926487700 | 185100 | 185400 | 185500 | 185000 | 2555 |
| 499 | 20250319 | 101300 | 18453150000 | 185500 | 185700 | 185700 | 185450 | 1514 |
| 500 | 20250319 | 101200 | 18172217800 | 185750 | 185650 | 185800 | 185600 | 926 |
| 501 | 20250319 | 101100 | 18000264250 | 185700 | 186000 | 186000 | 185700 | 1954 |
| 502 | 20250319 | 101000 | 17637279750 | 186000 | 186300 | 186300 | 185900 | 357 |
| 503 | 20250319 | 100900 | 17570901450 | 186000 | 186000 | 186300 | 185900 | 379 |
| 504 | 20250319 | 100800 | 17500411600 | 185900 | 186200 | 186200 | 185800 | 2346 |
| 505 | 20250319 | 100700 | 17064013150 | 186100 | 186600 | 186600 | 186100 | 2277 |
| 506 | 20250319 | 100600 | 16639750850 | 186500 | 187000 | 187300 | 186500 | 936 |
| 507 | 20250319 | 100500 | 16464995150 | 187100 | 187100 | 187100 | 187000 | 168 |
| 508 | 20250319 | 100400 | 16433565450 | 187100 | 187500 | 187500 | 187100 | 79 |
| 509 | 20250319 | 100300 | 16418770150 | 187400 | 186600 | 187500 | 186600 | 546 |
| 510 | 20250319 | 100200 | 16316721350 | 186700 | 186700 | 186700 | 186600 | 138 |
| 511 | 20250319 | 100100 | 16290959450 | 186700 | 186700 | 186700 | 186500 | 179 |
| 512 | 20250319 | 100000 | 16257553950 | 186600 | 186800 | 186800 | 186500 | 229 |
| 513 | 20250319 | 095900 | 16214818450 | 186800 | 186800 | 186800 | 186700 | 421 |
| 514 | 20250319 | 095800 | 16136194550 | 186800 | 187500 | 187500 | 186700 | 2119 |
| 515 | 20250319 | 095700 | 15740028200 | 187300 | 187600 | 187600 | 187200 | 761 |
| 516 | 20250319 | 095600 | 15597456900 | 187500 | 187700 | 187700 | 187500 | 306 |
| 517 | 20250319 | 095500 | 15540055700 | 187600 | 188100 | 188100 | 187600 | 376 |
| 518 | 20250319 | 095400 | 15469475300 | 188000 | 188100 | 188100 | 188000 | 134 |
| 519 | 20250319 | 095300 | 15444276600 | 188000 | 187800 | 188100 | 187700 | 372 |
| 520 | 20250319 | 095200 | 15374375200 | 187800 | 187900 | 188000 | 187800 | 391 |
| 521 | 20250319 | 095100 | 15300918800 | 187800 | 187900 | 188000 | 187600 | 342 |
| 522 | 20250319 | 095000 | 15236699600 | 188000 | 188300 | 188300 | 188000 | 485 |
| 523 | 20250319 | 094900 | 15145468300 | 188300 | 188100 | 188300 | 188100 | 111 |
| 524 | 20250319 | 094800 | 15124572900 | 188300 | 188500 | 188500 | 188200 | 334 |
| 525 | 20250319 | 094700 | 15061662600 | 188500 | 187800 | 188500 | 187800 | 1469 |
| 526 | 20250319 | 094600 | 14785187900 | 187800 | 187500 | 187800 | 187400 | 308 |
| 527 | 20250319 | 094500 | 14727428400 | 187600 | 187900 | 187900 | 187500 | 305 |
| 528 | 20250319 | 094400 | 14670176800 | 187900 | 187500 | 187900 | 187500 | 528 |
| 529 | 20250319 | 094300 | 14571078000 | 187600 | 187300 | 187600 | 187000 | 1074 |
| 530 | 20250319 | 094200 | 14369916700 | 187300 | 187300 | 187400 | 187200 | 195 |
| 531 | 20250319 | 094100 | 14333401000 | 187300 | 187500 | 187500 | 187200 | 86 |
| 532 | 20250319 | 094000 | 14317292000 | 187300 | 187200 | 187500 | 187100 | 352 |
| 533 | 20250319 | 093900 | 14251376300 | 187200 | 187500 | 187600 | 187200 | 82 |
| 534 | 20250319 | 093800 | 14236010100 | 187600 | 187300 | 187600 | 187250 | 581 |
| 535 | 20250319 | 093700 | 14127160000 | 187350 | 187500 | 187700 | 187300 | 219 |
| 536 | 20250319 | 093600 | 14086094300 | 187500 | 187000 | 187600 | 187000 | 406 |
| 537 | 20250319 | 093500 | 14010025700 | 187300 | 187200 | 187300 | 186900 | 253 |
| 538 | 20250319 | 093400 | 13962686400 | 186800 | 186800 | 186900 | 186600 | 953 |
| 539 | 20250319 | 093300 | 13784725000 | 186900 | 187300 | 187300 | 186900 | 482 |
| 540 | 20250319 | 093200 | 13694594250 | 187300 | 187500 | 187500 | 187300 | 304 |
| 541 | 20250319 | 093100 | 13637605850 | 187500 | 187050 | 187800 | 187000 | 651 |
| 542 | 20250319 | 093000 | 13515600450 | 187000 | 187700 | 187700 | 187000 | 522 |
| 543 | 20250319 | 092900 | 13417760550 | 187700 | 187700 | 188000 | 187500 | 392 |
| 544 | 20250319 | 092800 | 13344167150 | 187700 | 188000 | 188000 | 187700 | 346 |
| 545 | 20250319 | 092700 | 13279195550 | 188000 | 187900 | 188600 | 187800 | 1163 |
| 546 | 20250319 | 092600 | 13060152950 | 187900 | 187300 | 187900 | 187200 | 1122 |
| 547 | 20250319 | 092500 | 12849766750 | 187300 | 186900 | 187300 | 186700 | 1104 |
| 548 | 20250319 | 092400 | 12643431050 | 186850 | 186700 | 187000 | 186500 | 939 |
| 549 | 20250319 | 092300 | 12467997100 | 186700 | 185700 | 186700 | 185600 | 2082 |
| 550 | 20250319 | 092200 | 12080968000 | 185700 | 185100 | 185800 | 185100 | 1535 |
| 551 | 20250319 | 092100 | 11796382850 | 185300 | 184800 | 185300 | 184700 | 4281 |
| 552 | 20250319 | 092000 | 11004642800 | 184800 | 184400 | 185300 | 184200 | 4578 |
| 553 | 20250319 | 091900 | 10158926100 | 184500 | 185900 | 185900 | 184300 | 9669 |
| 554 | 20250319 | 091800 | 8369261600 | 185800 | 186500 | 186500 | 185700 | 6599 |
| 555 | 20250319 | 091700 | 7140830700 | 186400 | 186400 | 187300 | 186300 | 2382 |
| 556 | 20250319 | 091600 | 6696604400 | 186400 | 187500 | 187500 | 186300 | 7011 |
| 557 | 20250319 | 091500 | 5386493000 | 187500 | 187400 | 187700 | 187300 | 2149 |
| 558 | 20250319 | 091400 | 4983715200 | 187500 | 187600 | 187800 | 187000 | 2599 |
| 559 | 20250319 | 091300 | 4496823250 | 187600 | 188700 | 188900 | 187600 | 5151 |
| 560 | 20250319 | 091200 | 3526926050 | 188700 | 188800 | 189100 | 188700 | 300 |
| 561 | 20250319 | 091100 | 3470304850 | 189100 | 188500 | 189200 | 188500 | 305 |
| 562 | 20250319 | 091000 | 3412761250 | 188500 | 189000 | 189200 | 188400 | 2308 |
| 563 | 20250319 | 090900 | 2977175250 | 189100 | 190400 | 190500 | 189000 | 3987 |
| 564 | 20250319 | 090800 | 2220598000 | 190500 | 190300 | 190500 | 190300 | 609 |
| 565 | 20250319 | 090700 | 2104632750 | 190300 | 190200 | 190400 | 190200 | 841 |
| 566 | 20250319 | 090600 | 1944614700 | 190100 | 190000 | 190300 | 190000 | 1329 |
| 567 | 20250319 | 090500 | 1692038300 | 189900 | 189800 | 190000 | 189400 | 717 |
| 568 | 20250319 | 090400 | 1555985600 | 189600 | 189000 | 190000 | 188800 | 1167 |
| 569 | 20250319 | 090300 | 1334719700 | 188800 | 188800 | 189000 | 188500 | 750 |
| 570 | 20250319 | 090200 | 1193146200 | 188800 | 188900 | 189000 | 188700 | 454 |
| 571 | 20250319 | 090100 | 1107416900 | 188900 | 187800 | 189200 | 187000 | 2713 |
| 572 | 20250319 | 090000 | 596445000 | 187900 | 189300 | 190000 | 187800 | 3159 |