34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 183200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 258904 |
| 3 | 20250328 | 183100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 4 | 20250328 | 183000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 5 | 20250328 | 182900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 6 | 20250328 | 182800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 7 | 20250328 | 182700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 8 | 20250328 | 182600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 9 | 20250328 | 182500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 10 | 20250328 | 182400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 11 | 20250328 | 182300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 12 | 20250328 | 182200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 13 | 20250328 | 182100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 14 | 20250328 | 182000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 15 | 20250328 | 181900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 16 | 20250328 | 181800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 17 | 20250328 | 181700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 18 | 20250328 | 181600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 19 | 20250328 | 181500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 20 | 20250328 | 181400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 21 | 20250328 | 181300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 22 | 20250328 | 181200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 23 | 20250328 | 181100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 24 | 20250328 | 181000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 25 | 20250328 | 180900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 26 | 20250328 | 180800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 27 | 20250328 | 180700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 28 | 20250328 | 180600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 29 | 20250328 | 180500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 30 | 20250328 | 180400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 31 | 20250328 | 180300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 32 | 20250328 | 180200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 258904 |
| 33 | 20250328 | 180100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 34 | 20250328 | 180000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 35 | 20250328 | 175900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 36 | 20250328 | 175800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 37 | 20250328 | 175700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 38 | 20250328 | 175600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 39 | 20250328 | 175500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 40 | 20250328 | 175400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 41 | 20250328 | 175300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 42 | 20250328 | 175200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 43 | 20250328 | 175100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 44 | 20250328 | 175000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 45 | 20250328 | 174900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 46 | 20250328 | 174800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 47 | 20250328 | 174700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 48 | 20250328 | 174600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 49 | 20250328 | 174500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 50 | 20250328 | 174400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 51 | 20250328 | 174300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 52 | 20250328 | 174200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 53 | 20250328 | 174100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 54 | 20250328 | 174000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 55 | 20250328 | 173900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 56 | 20250328 | 173800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 57 | 20250328 | 173700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 58 | 20250328 | 173600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 59 | 20250328 | 173500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 60 | 20250328 | 173400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 61 | 20250328 | 173300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 62 | 20250328 | 173200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 258904 |
| 63 | 20250328 | 173100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 64 | 20250328 | 173000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 65 | 20250328 | 172900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 66 | 20250328 | 172800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 67 | 20250328 | 172700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 68 | 20250328 | 172600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 69 | 20250328 | 172500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 70 | 20250328 | 172400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 71 | 20250328 | 172300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 72 | 20250328 | 172200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 73 | 20250328 | 172100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 74 | 20250328 | 172000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 75 | 20250328 | 171900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 76 | 20250328 | 171800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 77 | 20250328 | 171700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 78 | 20250328 | 171600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 79 | 20250328 | 171500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 80 | 20250328 | 171400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 81 | 20250328 | 171300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 82 | 20250328 | 171200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 83 | 20250328 | 171100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 84 | 20250328 | 171000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 85 | 20250328 | 170900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 86 | 20250328 | 170800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 87 | 20250328 | 170700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 88 | 20250328 | 170600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 89 | 20250328 | 170500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 90 | 20250328 | 170400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 91 | 20250328 | 170300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 92 | 20250328 | 170200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 258904 |
| 93 | 20250328 | 170100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 94 | 20250328 | 170000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 95 | 20250328 | 165900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 96 | 20250328 | 165800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 97 | 20250328 | 165700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 98 | 20250328 | 165600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 99 | 20250328 | 165500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 100 | 20250328 | 165400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 101 | 20250328 | 165300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 102 | 20250328 | 165200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 103 | 20250328 | 165100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 104 | 20250328 | 165000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 105 | 20250328 | 164900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 106 | 20250328 | 164800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 107 | 20250328 | 164700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 108 | 20250328 | 164600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 109 | 20250328 | 164500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 110 | 20250328 | 164400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 111 | 20250328 | 164300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 112 | 20250328 | 164200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 113 | 20250328 | 164100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 114 | 20250328 | 164000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 115 | 20250328 | 163900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 116 | 20250328 | 163800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 117 | 20250328 | 163700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 118 | 20250328 | 163600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 119 | 20250328 | 163500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 120 | 20250328 | 163400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 121 | 20250328 | 163300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 122 | 20250328 | 163200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 258904 |
| 123 | 20250328 | 163100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 124 | 20250328 | 163000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 125 | 20250328 | 162900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 126 | 20250328 | 162800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 127 | 20250328 | 162700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 128 | 20250328 | 162600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 129 | 20250328 | 162500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 130 | 20250328 | 162400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 131 | 20250328 | 162300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 132 | 20250328 | 162200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 133 | 20250328 | 162100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 134 | 20250328 | 162000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 135 | 20250328 | 161900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 136 | 20250328 | 161800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 137 | 20250328 | 161700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 138 | 20250328 | 161600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 139 | 20250328 | 161500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 140 | 20250328 | 161400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 141 | 20250328 | 161300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 142 | 20250328 | 161200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 143 | 20250328 | 161100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 144 | 20250328 | 161000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 145 | 20250328 | 160900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 146 | 20250328 | 160800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 147 | 20250328 | 160700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 148 | 20250328 | 160600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 149 | 20250328 | 160500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 150 | 20250328 | 160400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 151 | 20250328 | 160300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 152 | 20250328 | 160200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 258904 |
| 153 | 20250328 | 160100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 154 | 20250328 | 160000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 155 | 20250328 | 155900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 156 | 20250328 | 155800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 157 | 20250328 | 155700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 158 | 20250328 | 155600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 159 | 20250328 | 155500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 160 | 20250328 | 155400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 161 | 20250328 | 155300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 162 | 20250328 | 155200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 163 | 20250328 | 155100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 164 | 20250328 | 155000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 165 | 20250328 | 154900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 166 | 20250328 | 154800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 167 | 20250328 | 154700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 168 | 20250328 | 154600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 169 | 20250328 | 154500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 170 | 20250328 | 154400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 171 | 20250328 | 154300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 172 | 20250328 | 154200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 173 | 20250328 | 154100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 174 | 20250328 | 154000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 175 | 20250328 | 153900 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 176 | 20250328 | 153800 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 177 | 20250328 | 153700 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 178 | 20250328 | 153600 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 179 | 20250328 | 153500 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 180 | 20250328 | 153400 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 181 | 20250328 | 153300 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 182 | 20250328 | 153200 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 258904 |
| 183 | 20250328 | 153100 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 0 |
| 184 | 20250328 | 153000 | 531268237200 | 199300 | 199300 | 199300 | 199300 | 258904 |
| 185 | 20250328 | 152900 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 186 | 20250328 | 152800 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 187 | 20250328 | 152700 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 188 | 20250328 | 152600 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 189 | 20250328 | 152500 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 190 | 20250328 | 152400 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 191 | 20250328 | 152300 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 192 | 20250328 | 152200 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 193 | 20250328 | 152100 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 194 | 20250328 | 152000 | 479668670000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 195 | 20250328 | 151900 | 479668670000 | 199600 | 199900 | 199900 | 199500 | 27370 |
| 196 | 20250328 | 151800 | 474205072100 | 199800 | 199700 | 199900 | 199700 | 10388 |
| 197 | 20250328 | 151700 | 472129391200 | 199800 | 199800 | 199800 | 199700 | 5698 |
| 198 | 20250328 | 151600 | 470991040850 | 199700 | 199800 | 199800 | 199700 | 7191 |
| 199 | 20250328 | 151500 | 469554380000 | 199800 | 199700 | 199800 | 199600 | 12137 |
| 200 | 20250328 | 151400 | 467130243600 | 199700 | 199650 | 199700 | 199600 | 8562 |
| 201 | 20250328 | 151300 | 465420855300 | 199650 | 199700 | 199700 | 199600 | 4031 |
| 202 | 20250328 | 151200 | 464616123700 | 199600 | 199550 | 199700 | 199500 | 7763 |
| 203 | 20250328 | 151100 | 463066770700 | 199550 | 199600 | 199600 | 199500 | 5033 |
| 204 | 20250328 | 151000 | 462062422000 | 199600 | 199600 | 199600 | 199500 | 5746 |
| 205 | 20250328 | 150900 | 460915743900 | 199500 | 199600 | 199600 | 199500 | 4121 |
| 206 | 20250328 | 150800 | 460093385450 | 199500 | 199500 | 199600 | 199500 | 4884 |
| 207 | 20250328 | 150700 | 459118843800 | 199500 | 199600 | 199600 | 199500 | 4899 |
| 208 | 20250328 | 150600 | 458141290150 | 199600 | 199500 | 199600 | 199400 | 4276 |
| 209 | 20250328 | 150500 | 457288087600 | 199500 | 199400 | 199500 | 199300 | 10403 |
| 210 | 20250328 | 150400 | 455213588650 | 199300 | 199300 | 199300 | 199200 | 10334 |
| 211 | 20250328 | 150300 | 453154200850 | 199300 | 199200 | 199300 | 199100 | 9732 |
| 212 | 20250328 | 150200 | 451215609250 | 199100 | 199100 | 199200 | 199000 | 13513 |
| 213 | 20250328 | 150100 | 448525049950 | 199100 | 199000 | 199100 | 199000 | 10319 |
| 214 | 20250328 | 150000 | 446470789250 | 199050 | 199000 | 199100 | 199000 | 14056 |
| 215 | 20250328 | 145900 | 443673580650 | 199000 | 199100 | 199100 | 199000 | 4082 |
| 216 | 20250328 | 145800 | 442861142900 | 199100 | 199000 | 199100 | 199000 | 3892 |
| 217 | 20250328 | 145700 | 442086492000 | 199000 | 199100 | 199100 | 199000 | 4017 |
| 218 | 20250328 | 145600 | 441286917850 | 199000 | 199000 | 199100 | 199000 | 5297 |
| 219 | 20250328 | 145500 | 440232494850 | 199000 | 199000 | 199100 | 199000 | 15273 |
| 220 | 20250328 | 145400 | 437192018900 | 199000 | 199100 | 199100 | 199000 | 4342 |
| 221 | 20250328 | 145300 | 436327903600 | 199100 | 199100 | 199100 | 199000 | 2993 |
| 222 | 20250328 | 145200 | 435732214400 | 199000 | 199100 | 199100 | 199000 | 5130 |
| 223 | 20250328 | 145100 | 434711148650 | 199000 | 199100 | 199100 | 199000 | 3735 |
| 224 | 20250328 | 145000 | 433967826950 | 199000 | 199100 | 199100 | 199000 | 6698 |
| 225 | 20250328 | 144900 | 432634875850 | 199000 | 199100 | 199100 | 199000 | 3160 |
| 226 | 20250328 | 144800 | 432005985600 | 199000 | 199050 | 199100 | 199000 | 3006 |
| 227 | 20250328 | 144700 | 431407734550 | 199000 | 199000 | 199100 | 199000 | 5051 |
| 228 | 20250328 | 144600 | 430402395200 | 199000 | 199000 | 199100 | 199000 | 3326 |
| 229 | 20250328 | 144500 | 429740332300 | 199000 | 199100 | 199100 | 199000 | 2747 |
| 230 | 20250328 | 144400 | 429193584000 | 199000 | 199050 | 199100 | 199000 | 2642 |
| 231 | 20250328 | 144300 | 428667728850 | 199000 | 199100 | 199100 | 199000 | 2502 |
| 232 | 20250328 | 144200 | 428169763300 | 199000 | 199000 | 199100 | 199000 | 15032 |
| 233 | 20250328 | 144100 | 425177090600 | 199000 | 199100 | 199100 | 199000 | 6941 |
| 234 | 20250328 | 144000 | 423795639500 | 199000 | 199000 | 199100 | 199000 | 5369 |
| 235 | 20250328 | 143900 | 422727037750 | 199000 | 199100 | 199100 | 199000 | 3441 |
| 236 | 20250328 | 143800 | 422042214150 | 199000 | 199100 | 199100 | 199000 | 2231 |
| 237 | 20250328 | 143700 | 421598154400 | 199000 | 199000 | 199100 | 199000 | 5212 |
| 238 | 20250328 | 143600 | 420560707750 | 199000 | 199000 | 199100 | 199000 | 2768 |
| 239 | 20250328 | 143500 | 420009777200 | 199000 | 199000 | 199100 | 199000 | 5149 |
| 240 | 20250328 | 143400 | 418984755300 | 199000 | 199100 | 199100 | 199000 | 2796 |
| 241 | 20250328 | 143300 | 418428298950 | 199000 | 199000 | 199100 | 199000 | 9071 |
| 242 | 20250328 | 143200 | 416623121250 | 199000 | 199100 | 199200 | 199000 | 6754 |
| 243 | 20250328 | 143100 | 415278533650 | 199100 | 199100 | 199200 | 199100 | 6086 |
| 244 | 20250328 | 143000 | 414066760550 | 199100 | 199100 | 199200 | 199100 | 1946 |
| 245 | 20250328 | 142900 | 413679285350 | 199100 | 199250 | 199300 | 199100 | 5629 |
| 246 | 20250328 | 142800 | 412558013600 | 199200 | 199300 | 199300 | 199200 | 3394 |
| 247 | 20250328 | 142700 | 411881904250 | 199300 | 199250 | 199300 | 199200 | 3222 |
| 248 | 20250328 | 142600 | 411240046400 | 199200 | 199200 | 199300 | 199200 | 4490 |
| 249 | 20250328 | 142500 | 410345377200 | 199200 | 199200 | 199300 | 199200 | 2838 |
| 250 | 20250328 | 142400 | 409780022700 | 199250 | 199300 | 199300 | 199200 | 2217 |
| 251 | 20250328 | 142300 | 409338366000 | 199300 | 199250 | 199300 | 199200 | 4400 |
| 252 | 20250328 | 142200 | 408461556700 | 199250 | 199200 | 199300 | 199200 | 2068 |
| 253 | 20250328 | 142100 | 408049552350 | 199300 | 199300 | 199300 | 199200 | 1750 |
| 254 | 20250328 | 142000 | 407700868800 | 199300 | 199100 | 199300 | 199100 | 12127 |
| 255 | 20250328 | 141900 | 405285138250 | 199200 | 199100 | 199200 | 199100 | 3516 |
| 256 | 20250328 | 141800 | 404585029300 | 199100 | 199200 | 199200 | 199100 | 1828 |
| 257 | 20250328 | 141700 | 404221030800 | 199200 | 199200 | 199200 | 199100 | 2535 |
| 258 | 20250328 | 141600 | 403716271500 | 199200 | 199200 | 199200 | 199100 | 3709 |
| 259 | 20250328 | 141500 | 402977610700 | 199200 | 199100 | 199200 | 199100 | 2263 |
| 260 | 20250328 | 141400 | 402526935350 | 199100 | 199300 | 199300 | 199100 | 7945 |
| 261 | 20250328 | 141300 | 400944303800 | 199200 | 199250 | 199300 | 199200 | 4809 |
| 262 | 20250328 | 141200 | 399986314850 | 199200 | 199300 | 199300 | 199200 | 4410 |
| 263 | 20250328 | 141100 | 399107737900 | 199300 | 199200 | 199300 | 199200 | 2089 |
| 264 | 20250328 | 141000 | 398691555150 | 199300 | 199300 | 199300 | 199200 | 2198 |
| 265 | 20250328 | 140900 | 398253674700 | 199300 | 199300 | 199400 | 199200 | 3624 |
| 266 | 20250328 | 140800 | 397531437850 | 199300 | 199300 | 199400 | 199300 | 3516 |
| 267 | 20250328 | 140700 | 396830677750 | 199400 | 199300 | 199400 | 199300 | 4365 |
| 268 | 20250328 | 140600 | 395960724300 | 199300 | 199300 | 199400 | 199300 | 2831 |
| 269 | 20250328 | 140500 | 395396466600 | 199300 | 199400 | 199400 | 199300 | 1643 |
| 270 | 20250328 | 140400 | 395068957100 | 199350 | 199400 | 199500 | 199300 | 3572 |
| 271 | 20250328 | 140300 | 394356750050 | 199500 | 199500 | 199500 | 199400 | 2228 |
| 272 | 20250328 | 140200 | 393912465900 | 199400 | 199400 | 199500 | 199400 | 2786 |
| 273 | 20250328 | 140100 | 393356878000 | 199400 | 199450 | 199500 | 199400 | 1238 |
| 274 | 20250328 | 140000 | 393109995700 | 199400 | 199350 | 199500 | 199300 | 7693 |
| 275 | 20250328 | 135900 | 391576025800 | 199350 | 199400 | 199400 | 199300 | 1368 |
| 276 | 20250328 | 135800 | 391303339850 | 199400 | 199300 | 199400 | 199300 | 1626 |
| 277 | 20250328 | 135700 | 390979225200 | 199300 | 199300 | 199400 | 199200 | 7092 |
| 278 | 20250328 | 135600 | 389565720500 | 199300 | 199100 | 199300 | 199100 | 8019 |
| 279 | 20250328 | 135500 | 387968352550 | 199200 | 199300 | 199400 | 199100 | 19070 |
| 280 | 20250328 | 135400 | 384169026100 | 199300 | 199400 | 199400 | 199300 | 1992 |
| 281 | 20250328 | 135300 | 383771962350 | 199300 | 199400 | 199500 | 199300 | 9777 |
| 282 | 20250328 | 135200 | 381822481950 | 199400 | 199500 | 199500 | 199400 | 1757 |
| 283 | 20250328 | 135100 | 381472089650 | 199400 | 199450 | 199500 | 199400 | 2027 |
| 284 | 20250328 | 135000 | 381067871450 | 199400 | 199400 | 199500 | 199400 | 1080 |
| 285 | 20250328 | 134900 | 380852473400 | 199400 | 199500 | 199500 | 199400 | 1109 |
| 286 | 20250328 | 134800 | 380631311050 | 199500 | 199500 | 199500 | 199400 | 2064 |
| 287 | 20250328 | 134700 | 380219633700 | 199500 | 199500 | 199600 | 199400 | 9542 |
| 288 | 20250328 | 134600 | 378316078800 | 199550 | 199600 | 199600 | 199500 | 976 |
| 289 | 20250328 | 134500 | 378121332150 | 199500 | 199550 | 199600 | 199500 | 1034 |
| 290 | 20250328 | 134400 | 377915031700 | 199550 | 199500 | 199600 | 199500 | 984 |
| 291 | 20250328 | 134300 | 377718693750 | 199600 | 199500 | 199600 | 199500 | 11279 |
| 292 | 20250328 | 134200 | 375467587800 | 199500 | 199600 | 199600 | 199500 | 2463 |
| 293 | 20250328 | 134100 | 374976179350 | 199500 | 199500 | 199600 | 199500 | 1346 |
| 294 | 20250328 | 134000 | 374707629850 | 199500 | 199500 | 199600 | 199500 | 1986 |
| 295 | 20250328 | 133900 | 374311385050 | 199500 | 199600 | 199600 | 199500 | 1351 |
| 296 | 20250328 | 133800 | 374041784000 | 199500 | 199500 | 199600 | 199500 | 1147 |
| 297 | 20250328 | 133700 | 373812905700 | 199600 | 199550 | 199600 | 199500 | 4026 |
| 298 | 20250328 | 133600 | 373009546050 | 199500 | 199600 | 199600 | 199500 | 1343 |
| 299 | 20250328 | 133500 | 372741545550 | 199600 | 199500 | 199600 | 199500 | 3267 |
| 300 | 20250328 | 133400 | 372089504600 | 199500 | 199600 | 199700 | 199500 | 3624 |
| 301 | 20250328 | 133300 | 371366176000 | 199600 | 199700 | 199700 | 199500 | 2955 |
| 302 | 20250328 | 133200 | 370776342400 | 199600 | 199600 | 199700 | 199600 | 2666 |
| 303 | 20250328 | 133100 | 370244146250 | 199600 | 199600 | 199700 | 199500 | 8076 |
| 304 | 20250328 | 133000 | 368632044050 | 199600 | 199800 | 199900 | 199600 | 8090 |
| 305 | 20250328 | 132900 | 367016296200 | 199800 | 199900 | 200000 | 199800 | 3217 |
| 306 | 20250328 | 132800 | 366373298850 | 199900 | 200000 | 200000 | 199900 | 2708 |
| 307 | 20250328 | 132700 | 365831916700 | 199900 | 200000 | 200000 | 199900 | 3150 |
| 308 | 20250328 | 132600 | 365202136900 | 199900 | 199800 | 200000 | 199800 | 3316 |
| 309 | 20250328 | 132500 | 364539233000 | 199800 | 199850 | 199900 | 199800 | 3166 |
| 310 | 20250328 | 132400 | 363906413150 | 199800 | 199900 | 200000 | 199800 | 2862 |
| 311 | 20250328 | 132300 | 363334318600 | 199900 | 199950 | 200000 | 199900 | 2180 |
| 312 | 20250328 | 132200 | 362898481200 | 199950 | 200000 | 200000 | 199900 | 1360 |
| 313 | 20250328 | 132100 | 362626568400 | 200000 | 199900 | 200000 | 199900 | 1796 |
| 314 | 20250328 | 132000 | 362267511100 | 199950 | 199800 | 200000 | 199800 | 3903 |
| 315 | 20250328 | 131900 | 361487002800 | 200000 | 199950 | 200000 | 199800 | 3018 |
| 316 | 20250328 | 131800 | 360883732950 | 199950 | 199700 | 200000 | 199700 | 4418 |
| 317 | 20250328 | 131700 | 360000758900 | 199800 | 199600 | 199900 | 199600 | 5869 |
| 318 | 20250328 | 131600 | 358828480600 | 199600 | 199900 | 200000 | 199600 | 12482 |
| 319 | 20250328 | 131500 | 356333844750 | 199900 | 199900 | 199900 | 199800 | 2383 |
| 320 | 20250328 | 131400 | 355857569300 | 199800 | 199900 | 199900 | 199800 | 3691 |
| 321 | 20250328 | 131300 | 355119817400 | 199900 | 199800 | 199900 | 199800 | 3089 |
| 322 | 20250328 | 131200 | 354502418400 | 199800 | 199900 | 199900 | 199800 | 2093 |
| 323 | 20250328 | 131100 | 354084135500 | 199900 | 199850 | 199900 | 199800 | 2020 |
| 324 | 20250328 | 131000 | 353680407150 | 199850 | 199900 | 199900 | 199800 | 2191 |
| 325 | 20250328 | 130900 | 353242521550 | 199900 | 199900 | 199950 | 199800 | 3513 |
| 326 | 20250328 | 130800 | 352540334850 | 199950 | 199600 | 200000 | 199600 | 11275 |
| 327 | 20250328 | 130700 | 350287415250 | 199600 | 199550 | 199600 | 199500 | 4781 |
| 328 | 20250328 | 130600 | 349333273250 | 199550 | 199700 | 199700 | 199500 | 2179 |
| 329 | 20250328 | 130500 | 348898381600 | 199600 | 199650 | 199700 | 199500 | 2714 |
| 330 | 20250328 | 130400 | 348356647700 | 199650 | 199600 | 199700 | 199600 | 3004 |
| 331 | 20250328 | 130300 | 347757018550 | 199700 | 199600 | 199700 | 199600 | 1705 |
| 332 | 20250328 | 130200 | 347416618750 | 199600 | 199500 | 199700 | 199500 | 6352 |
| 333 | 20250328 | 130100 | 346148755900 | 199500 | 199500 | 199600 | 199400 | 5995 |
| 334 | 20250328 | 130000 | 344952729700 | 199550 | 199450 | 199600 | 199450 | 8048 |
| 335 | 20250328 | 125900 | 343347146650 | 199450 | 199500 | 199500 | 199400 | 2234 |
| 336 | 20250328 | 125800 | 342901491650 | 199500 | 199400 | 199500 | 199400 | 1101 |
| 337 | 20250328 | 125700 | 342681893000 | 199500 | 199500 | 199500 | 199400 | 4918 |
| 338 | 20250328 | 125600 | 341700949700 | 199500 | 199400 | 199500 | 199400 | 7641 |
| 339 | 20250328 | 125500 | 340176646450 | 199400 | 199450 | 199500 | 199400 | 2817 |
| 340 | 20250328 | 125400 | 339614838900 | 199400 | 199400 | 199500 | 199400 | 2286 |
| 341 | 20250328 | 125300 | 339158980650 | 199500 | 199400 | 199500 | 199400 | 1381 |
| 342 | 20250328 | 125200 | 338883590200 | 199400 | 199400 | 199500 | 199400 | 1371 |
| 343 | 20250328 | 125100 | 338610181850 | 199500 | 199400 | 199500 | 199400 | 1075 |
| 344 | 20250328 | 125000 | 338395801350 | 199450 | 199500 | 199500 | 199400 | 774 |
| 345 | 20250328 | 124900 | 338241436200 | 199500 | 199400 | 199500 | 199400 | 7020 |
| 346 | 20250328 | 124800 | 336841105650 | 199450 | 199400 | 199500 | 199400 | 2170 |
| 347 | 20250328 | 124700 | 336408325450 | 199400 | 199450 | 199500 | 199400 | 3975 |
| 348 | 20250328 | 124600 | 335615584950 | 199400 | 199500 | 199500 | 199400 | 1406 |
| 349 | 20250328 | 124500 | 335335187400 | 199400 | 199500 | 199500 | 199400 | 1654 |
| 350 | 20250328 | 124400 | 335005300750 | 199500 | 199400 | 199500 | 199400 | 795 |
| 351 | 20250328 | 124300 | 334846729250 | 199400 | 199500 | 199500 | 199400 | 754 |
| 352 | 20250328 | 124200 | 334696363200 | 199400 | 199400 | 199500 | 199400 | 498 |
| 353 | 20250328 | 124100 | 334597034150 | 199500 | 199450 | 199500 | 199400 | 734 |
| 354 | 20250328 | 124000 | 334450653850 | 199450 | 199450 | 199500 | 199400 | 639 |
| 355 | 20250328 | 123900 | 334323210800 | 199400 | 199400 | 199500 | 199400 | 2606 |
| 356 | 20250328 | 123800 | 333803390650 | 199500 | 199500 | 199600 | 199400 | 7191 |
| 357 | 20250328 | 123700 | 332368770000 | 199600 | 199500 | 199600 | 199500 | 3287 |
| 358 | 20250328 | 123600 | 331712975700 | 199500 | 199500 | 199600 | 199500 | 1203 |
| 359 | 20250328 | 123500 | 331472947000 | 199500 | 199500 | 199600 | 199500 | 470 |
| 360 | 20250328 | 123400 | 331379166250 | 199600 | 199600 | 199600 | 199500 | 1276 |
| 361 | 20250328 | 123300 | 331124534950 | 199600 | 199600 | 199600 | 199500 | 734 |
| 362 | 20250328 | 123200 | 330978060350 | 199550 | 199600 | 199600 | 199500 | 1372 |
| 363 | 20250328 | 123100 | 330704259950 | 199600 | 199400 | 199600 | 199400 | 5302 |
| 364 | 20250328 | 123000 | 329646131600 | 199500 | 199500 | 199600 | 199400 | 1335 |
| 365 | 20250328 | 122900 | 329379840550 | 199500 | 199500 | 199600 | 199500 | 2956 |
| 366 | 20250328 | 122800 | 328790105250 | 199600 | 199700 | 199700 | 199500 | 5001 |
| 367 | 20250328 | 122700 | 327791931600 | 199600 | 199600 | 199700 | 199600 | 3055 |
| 368 | 20250328 | 122600 | 327182049450 | 199600 | 199600 | 199700 | 199600 | 1343 |
| 369 | 20250328 | 122500 | 326913970400 | 199600 | 199650 | 199700 | 199600 | 616 |
| 370 | 20250328 | 122400 | 326790996150 | 199650 | 199600 | 199700 | 199600 | 1032 |
| 371 | 20250328 | 122300 | 326584936750 | 199600 | 199650 | 199700 | 199600 | 3073 |
| 372 | 20250328 | 122200 | 325971356750 | 199650 | 199550 | 199700 | 199500 | 5503 |
| 373 | 20250328 | 122100 | 324873042550 | 199550 | 199550 | 199600 | 199500 | 1098 |
| 374 | 20250328 | 122000 | 324653980150 | 199600 | 199600 | 199700 | 199400 | 8715 |
| 375 | 20250328 | 121900 | 322914883650 | 199600 | 199650 | 199700 | 199600 | 1781 |
| 376 | 20250328 | 121800 | 322559372700 | 199600 | 199600 | 199700 | 199600 | 1537 |
| 377 | 20250328 | 121700 | 322252537250 | 199700 | 199600 | 199700 | 199600 | 2451 |
| 378 | 20250328 | 121600 | 321763276650 | 199600 | 199600 | 199700 | 199600 | 1024 |
| 379 | 20250328 | 121500 | 321558846700 | 199700 | 199700 | 199700 | 199600 | 1129 |
| 380 | 20250328 | 121400 | 321333436750 | 199700 | 199700 | 199700 | 199600 | 1071 |
| 381 | 20250328 | 121300 | 321119571750 | 199700 | 199700 | 199700 | 199600 | 1236 |
| 382 | 20250328 | 121200 | 320872787950 | 199700 | 199600 | 199700 | 199600 | 874 |
| 383 | 20250328 | 121100 | 320698278250 | 199700 | 199650 | 199700 | 199600 | 1288 |
| 384 | 20250328 | 121000 | 320441115850 | 199600 | 199600 | 199700 | 199600 | 944 |
| 385 | 20250328 | 120900 | 320252619000 | 199700 | 199600 | 199800 | 199600 | 8753 |
| 386 | 20250328 | 120800 | 318504881650 | 199650 | 199700 | 199800 | 199600 | 1112 |
| 387 | 20250328 | 120700 | 318282785450 | 199800 | 199700 | 199800 | 199600 | 6267 |
| 388 | 20250328 | 120600 | 317031359350 | 199700 | 199300 | 199700 | 199300 | 10990 |
| 389 | 20250328 | 120500 | 314838800050 | 199300 | 199300 | 199400 | 199300 | 1991 |
| 390 | 20250328 | 120400 | 314441828250 | 199300 | 199350 | 199400 | 199300 | 1195 |
| 391 | 20250328 | 120300 | 314203612400 | 199350 | 199200 | 199400 | 199200 | 2654 |
| 392 | 20250328 | 120200 | 313674666700 | 199250 | 199350 | 199400 | 199200 | 2960 |
| 393 | 20250328 | 120100 | 313084769050 | 199350 | 199400 | 199450 | 199300 | 4650 |
| 394 | 20250328 | 120000 | 312157602800 | 199450 | 199300 | 199500 | 199200 | 7264 |
| 395 | 20250328 | 115900 | 310709435950 | 199200 | 199200 | 199300 | 199150 | 9225 |
| 396 | 20250328 | 115800 | 308871731650 | 199300 | 199300 | 199300 | 199100 | 16837 |
| 397 | 20250328 | 115700 | 305517832600 | 199200 | 199300 | 199400 | 199200 | 4467 |
| 398 | 20250328 | 115600 | 304627611750 | 199300 | 199350 | 199400 | 199300 | 1539 |
| 399 | 20250328 | 115500 | 304320819250 | 199350 | 199300 | 199400 | 199300 | 1248 |
| 400 | 20250328 | 115400 | 304072072100 | 199300 | 199400 | 199400 | 199300 | 1846 |
| 401 | 20250328 | 115300 | 303704107900 | 199300 | 199250 | 199400 | 199200 | 1693 |
| 402 | 20250328 | 115200 | 303366681900 | 199250 | 199300 | 199300 | 199200 | 3682 |
| 403 | 20250328 | 115100 | 302632911750 | 199300 | 199300 | 199400 | 199300 | 1022 |
| 404 | 20250328 | 115000 | 302429192900 | 199300 | 199300 | 199400 | 199200 | 3570 |
| 405 | 20250328 | 114900 | 301717692700 | 199200 | 199300 | 199400 | 199200 | 4066 |
| 406 | 20250328 | 114800 | 300907379350 | 199300 | 199400 | 199500 | 199300 | 6480 |
| 407 | 20250328 | 114700 | 299615797450 | 199400 | 199500 | 199500 | 199300 | 4600 |
| 408 | 20250328 | 114600 | 298698512400 | 199500 | 199500 | 199600 | 199400 | 3558 |
| 409 | 20250328 | 114500 | 297988646350 | 199500 | 199500 | 199600 | 199400 | 2896 |
| 410 | 20250328 | 114400 | 297410907750 | 199500 | 199600 | 199600 | 199400 | 2298 |
| 411 | 20250328 | 114300 | 296952418750 | 199600 | 199500 | 199600 | 199500 | 2361 |
| 412 | 20250328 | 114200 | 296481329600 | 199600 | 199500 | 199600 | 199500 | 1008 |
| 413 | 20250328 | 114100 | 296280156450 | 199500 | 199500 | 199600 | 199400 | 5787 |
| 414 | 20250328 | 114000 | 295125661600 | 199600 | 199600 | 199700 | 199500 | 2908 |
| 415 | 20250328 | 113900 | 294545173850 | 199600 | 199600 | 199700 | 199500 | 1540 |
| 416 | 20250328 | 113800 | 294237737000 | 199600 | 199500 | 199700 | 199400 | 13101 |
| 417 | 20250328 | 113700 | 291623467200 | 199500 | 199400 | 199500 | 199400 | 2061 |
| 418 | 20250328 | 113600 | 291212419350 | 199400 | 199400 | 199500 | 199400 | 1012 |
| 419 | 20250328 | 113500 | 291010575300 | 199400 | 199500 | 199600 | 199400 | 1186 |
| 420 | 20250328 | 113400 | 290774025600 | 199550 | 199300 | 199600 | 199300 | 9073 |
| 421 | 20250328 | 113300 | 288964579550 | 199300 | 199350 | 199400 | 199300 | 1211 |
| 422 | 20250328 | 113200 | 288723206750 | 199350 | 199400 | 199400 | 199300 | 1352 |
| 423 | 20250328 | 113100 | 288453711400 | 199400 | 199300 | 199400 | 199300 | 1207 |
| 424 | 20250328 | 113000 | 288213135250 | 199350 | 199350 | 199400 | 199300 | 1298 |
| 425 | 20250328 | 112900 | 287954431050 | 199300 | 199300 | 199400 | 199200 | 1927 |
| 426 | 20250328 | 112800 | 287570358200 | 199300 | 199200 | 199500 | 199200 | 16709 |
| 427 | 20250328 | 112700 | 284239542950 | 199200 | 199200 | 199300 | 199200 | 2521 |
| 428 | 20250328 | 112600 | 283737335250 | 199200 | 199300 | 199300 | 199200 | 712 |
| 429 | 20250328 | 112500 | 283595484150 | 199300 | 199300 | 199350 | 199200 | 3997 |
| 430 | 20250328 | 112400 | 282798945000 | 199350 | 199300 | 199400 | 199300 | 1145 |
| 431 | 20250328 | 112300 | 282570737850 | 199350 | 199300 | 199400 | 199300 | 4545 |
| 432 | 20250328 | 112200 | 281664831450 | 199300 | 199200 | 199300 | 199100 | 5502 |
| 433 | 20250328 | 112100 | 280568898700 | 199100 | 199300 | 199400 | 199100 | 11520 |
| 434 | 20250328 | 112000 | 278273644550 | 199300 | 199400 | 199400 | 199300 | 6400 |
| 435 | 20250328 | 111900 | 276997581650 | 199500 | 199550 | 199600 | 199400 | 5974 |
| 436 | 20250328 | 111800 | 275805845000 | 199500 | 199500 | 199600 | 199500 | 860 |
| 437 | 20250328 | 111700 | 275634243150 | 199500 | 199500 | 199600 | 199500 | 1970 |
| 438 | 20250328 | 111600 | 275241167100 | 199550 | 199600 | 199600 | 199500 | 1366 |
| 439 | 20250328 | 111500 | 274968537450 | 199600 | 199650 | 199700 | 199500 | 2657 |
| 440 | 20250328 | 111400 | 274438195400 | 199650 | 199600 | 199700 | 199600 | 787 |
| 441 | 20250328 | 111300 | 274281098750 | 199650 | 199600 | 199700 | 199600 | 1532 |
| 442 | 20250328 | 111200 | 273975229100 | 199600 | 199500 | 199700 | 199500 | 4072 |
| 443 | 20250328 | 111100 | 273162454950 | 199600 | 199500 | 199800 | 199500 | 13805 |
| 444 | 20250328 | 111000 | 270406437100 | 199550 | 199700 | 199700 | 199500 | 4126 |
| 445 | 20250328 | 110900 | 269582891750 | 199600 | 199600 | 199700 | 199500 | 5466 |
| 446 | 20250328 | 110800 | 268491816300 | 199600 | 199500 | 199600 | 199500 | 2347 |
| 447 | 20250328 | 110700 | 268023402300 | 199600 | 199800 | 199900 | 199500 | 10969 |
| 448 | 20250328 | 110600 | 265833122100 | 199800 | 199800 | 199900 | 199800 | 6304 |
| 449 | 20250328 | 110500 | 264573511950 | 199800 | 200000 | 200000 | 199800 | 6950 |
| 450 | 20250328 | 110400 | 263184202800 | 199900 | 200000 | 200000 | 199900 | 1882 |
| 451 | 20250328 | 110300 | 262807855800 | 200000 | 200000 | 200500 | 199900 | 2917 |
| 452 | 20250328 | 110200 | 262224454450 | 200000 | 200000 | 200500 | 199900 | 6671 |
| 453 | 20250328 | 110100 | 260890202100 | 200000 | 200250 | 200500 | 200000 | 3958 |
| 454 | 20250328 | 110000 | 260098459600 | 200250 | 200000 | 200500 | 200000 | 1886 |
| 455 | 20250328 | 105900 | 259721139100 | 200500 | 199900 | 200500 | 199900 | 4510 |
| 456 | 20250328 | 105800 | 258819071650 | 200500 | 200500 | 200500 | 199900 | 3426 |
| 457 | 20250328 | 105700 | 258133768900 | 200000 | 200500 | 200500 | 199900 | 38479 |
| 458 | 20250328 | 105600 | 250438332900 | 200500 | 200000 | 200500 | 200000 | 2068 |
| 459 | 20250328 | 105500 | 250024538400 | 200000 | 200000 | 200500 | 200000 | 3112 |
| 460 | 20250328 | 105400 | 249401873650 | 200250 | 200000 | 200500 | 200000 | 1156 |
| 461 | 20250328 | 105300 | 249170394900 | 200000 | 200000 | 200500 | 200000 | 9759 |
| 462 | 20250328 | 105200 | 247215424900 | 200000 | 200500 | 200500 | 200000 | 1475 |
| 463 | 20250328 | 105100 | 246920224650 | 200500 | 200000 | 200500 | 200000 | 1925 |
| 464 | 20250328 | 105000 | 246534921150 | 200000 | 200500 | 200500 | 200000 | 2287 |
| 465 | 20250328 | 104900 | 246077327400 | 200000 | 200000 | 200500 | 200000 | 1767 |
| 466 | 20250328 | 104800 | 245723803150 | 200000 | 200000 | 200250 | 200000 | 1885 |
| 467 | 20250328 | 104700 | 245346686150 | 200250 | 200250 | 200500 | 200000 | 11653 |
| 468 | 20250328 | 104600 | 243015699400 | 200250 | 200000 | 200500 | 200000 | 1151 |
| 469 | 20250328 | 104500 | 242785327150 | 200500 | 200500 | 200500 | 200000 | 1355 |
| 470 | 20250328 | 104400 | 242513821650 | 200500 | 200250 | 200500 | 200000 | 4042 |
| 471 | 20250328 | 104300 | 241704304400 | 200500 | 200250 | 200500 | 200000 | 2339 |
| 472 | 20250328 | 104200 | 241235982900 | 200250 | 200500 | 200500 | 200000 | 1758 |
| 473 | 20250328 | 104100 | 240883994150 | 200500 | 200000 | 200500 | 200000 | 2736 |
| 474 | 20250328 | 104000 | 240336049400 | 200500 | 200500 | 200500 | 200000 | 2028 |
| 475 | 20250328 | 103900 | 239929886650 | 200500 | 200000 | 200500 | 200000 | 2662 |
| 476 | 20250328 | 103800 | 239396694400 | 200000 | 200000 | 200500 | 200000 | 1147 |
| 477 | 20250328 | 103700 | 239166868650 | 200500 | 200250 | 200500 | 200000 | 2020 |
| 478 | 20250328 | 103600 | 238762453900 | 200500 | 200500 | 200500 | 200000 | 1190 |
| 479 | 20250328 | 103500 | 238524086650 | 200500 | 200500 | 200500 | 200000 | 672 |
| 480 | 20250328 | 103400 | 238389407900 | 200000 | 200000 | 200500 | 200000 | 811 |
| 481 | 20250328 | 103300 | 238226971900 | 200000 | 200000 | 200500 | 200000 | 528 |
| 482 | 20250328 | 103200 | 238121305650 | 200250 | 200250 | 200500 | 200000 | 7071 |
| 483 | 20250328 | 103100 | 236703821650 | 200500 | 200000 | 201000 | 200000 | 24851 |
| 484 | 20250328 | 103000 | 231719699150 | 200500 | 200000 | 200500 | 199900 | 7686 |
| 485 | 20250328 | 102900 | 230182149250 | 200000 | 200000 | 200500 | 199900 | 9545 |
| 486 | 20250328 | 102800 | 228272700100 | 200000 | 200000 | 200500 | 200000 | 3750 |
| 487 | 20250328 | 102700 | 227522557350 | 200000 | 200000 | 200500 | 200000 | 7828 |
| 488 | 20250328 | 102600 | 225956687850 | 200000 | 200000 | 200500 | 200000 | 1413 |
| 489 | 20250328 | 102500 | 225673857350 | 200000 | 200000 | 200500 | 200000 | 2416 |
| 490 | 20250328 | 102400 | 225190388350 | 200000 | 200000 | 200500 | 200000 | 2090 |
| 491 | 20250328 | 102300 | 224772062850 | 200500 | 200500 | 200500 | 200000 | 1830 |
| 492 | 20250328 | 102200 | 224405857100 | 200500 | 200500 | 200500 | 200000 | 7322 |
| 493 | 20250328 | 102100 | 222940766100 | 200500 | 200250 | 200500 | 200000 | 2167 |
| 494 | 20250328 | 102000 | 222507172600 | 200250 | 200000 | 200500 | 199800 | 13428 |
| 495 | 20250328 | 101900 | 219822465200 | 200000 | 200000 | 200000 | 199900 | 8168 |
| 496 | 20250328 | 101800 | 218189315200 | 200000 | 199800 | 200000 | 199800 | 2038 |
| 497 | 20250328 | 101700 | 217781816050 | 199900 | 199900 | 200000 | 199600 | 15560 |
| 498 | 20250328 | 101600 | 214673474350 | 199800 | 199950 | 200000 | 199800 | 8275 |
| 499 | 20250328 | 101500 | 213019228850 | 199950 | 199850 | 200000 | 199800 | 6107 |
| 500 | 20250328 | 101400 | 211798443200 | 199850 | 199800 | 200000 | 199800 | 5200 |
| 501 | 20250328 | 101300 | 210758967650 | 199900 | 199500 | 199900 | 199400 | 13766 |
| 502 | 20250328 | 101200 | 208010794050 | 199500 | 199450 | 199600 | 199400 | 6453 |
| 503 | 20250328 | 101100 | 206723488600 | 199450 | 199300 | 199500 | 199300 | 3492 |
| 504 | 20250328 | 101000 | 206027165700 | 199400 | 199100 | 199400 | 199100 | 8638 |
| 505 | 20250328 | 100900 | 204306199950 | 199200 | 199500 | 199600 | 199100 | 9312 |
| 506 | 20250328 | 100800 | 202449490500 | 199500 | 199450 | 199600 | 199400 | 4293 |
| 507 | 20250328 | 100700 | 201592990600 | 199500 | 199200 | 199500 | 199100 | 14206 |
| 508 | 20250328 | 100600 | 198760897550 | 199200 | 199200 | 199300 | 199100 | 9707 |
| 509 | 20250328 | 100500 | 196827355450 | 199100 | 199150 | 199200 | 199100 | 2242 |
| 510 | 20250328 | 100400 | 196380933200 | 199100 | 199200 | 199200 | 199000 | 11950 |
| 511 | 20250328 | 100300 | 194001570250 | 199100 | 199100 | 199200 | 199100 | 3917 |
| 512 | 20250328 | 100200 | 193221459650 | 199150 | 199100 | 199300 | 199100 | 9137 |
| 513 | 20250328 | 100100 | 191400950600 | 199100 | 199100 | 199200 | 199000 | 9244 |
| 514 | 20250328 | 100000 | 189560435450 | 199100 | 199200 | 199300 | 199100 | 4564 |
| 515 | 20250328 | 095900 | 188651543150 | 199200 | 199050 | 199300 | 198900 | 26963 |
| 516 | 20250328 | 095800 | 183284413800 | 199000 | 199200 | 199300 | 199000 | 18593 |
| 517 | 20250328 | 095700 | 179583129800 | 199300 | 199300 | 199300 | 199200 | 7883 |
| 518 | 20250328 | 095600 | 178012703150 | 199300 | 199400 | 199500 | 199200 | 24739 |
| 519 | 20250328 | 095500 | 173081378700 | 199400 | 199400 | 199500 | 199200 | 13207 |
| 520 | 20250328 | 095400 | 170448741700 | 199400 | 199400 | 199500 | 199300 | 4018 |
| 521 | 20250328 | 095300 | 169647720050 | 199500 | 199500 | 199600 | 199400 | 5996 |
| 522 | 20250328 | 095200 | 168451786300 | 199500 | 199600 | 199600 | 199400 | 8349 |
| 523 | 20250328 | 095100 | 166786265200 | 199600 | 199600 | 199700 | 199500 | 4781 |
| 524 | 20250328 | 095000 | 165832095650 | 199550 | 199500 | 199600 | 199400 | 5790 |
| 525 | 20250328 | 094900 | 164677180700 | 199400 | 199600 | 199700 | 199200 | 17480 |
| 526 | 20250328 | 094800 | 161191299900 | 199600 | 199650 | 199700 | 199600 | 4255 |
| 527 | 20250328 | 094700 | 160341888400 | 199700 | 199500 | 199700 | 199300 | 24182 |
| 528 | 20250328 | 094600 | 155517681650 | 199600 | 200000 | 200000 | 199500 | 21497 |
| 529 | 20250328 | 094500 | 151224690300 | 200000 | 200000 | 200500 | 200000 | 3266 |
| 530 | 20250328 | 094400 | 150571471300 | 200000 | 200000 | 200500 | 199900 | 9726 |
| 531 | 20250328 | 094300 | 148626416200 | 200000 | 200000 | 200500 | 199900 | 2382 |
| 532 | 20250328 | 094200 | 148149936700 | 200000 | 200000 | 200500 | 199900 | 6043 |
| 533 | 20250328 | 094100 | 146941159800 | 200000 | 199900 | 200500 | 199800 | 13696 |
| 534 | 20250328 | 094000 | 144202272200 | 199900 | 200000 | 200000 | 199700 | 14468 |
| 535 | 20250328 | 093900 | 141311448850 | 200000 | 199900 | 200000 | 199800 | 7472 |
| 536 | 20250328 | 093800 | 139817665650 | 199900 | 200500 | 200500 | 199800 | 20813 |
| 537 | 20250328 | 093700 | 135655259200 | 200000 | 201000 | 201000 | 200000 | 13411 |
| 538 | 20250328 | 093600 | 132965785950 | 200500 | 200500 | 201000 | 200500 | 2086 |
| 539 | 20250328 | 093500 | 132547286700 | 200500 | 200750 | 201000 | 200500 | 1510 |
| 540 | 20250328 | 093400 | 132244324200 | 201000 | 200500 | 201000 | 200500 | 1406 |
| 541 | 20250328 | 093300 | 131962114200 | 200500 | 200500 | 201000 | 200500 | 4418 |
| 542 | 20250328 | 093200 | 131074651200 | 200500 | 200500 | 201000 | 200500 | 1754 |
| 543 | 20250328 | 093100 | 130722708700 | 200500 | 200000 | 201000 | 200000 | 19915 |
| 544 | 20250328 | 093000 | 126732705200 | 200000 | 200500 | 200500 | 200000 | 3734 |
| 545 | 20250328 | 092900 | 125985039200 | 200000 | 200000 | 200500 | 200000 | 4495 |
| 546 | 20250328 | 092800 | 125084554200 | 200000 | 200500 | 200500 | 200000 | 11073 |
| 547 | 20250328 | 092700 | 122864726700 | 201000 | 201000 | 201500 | 200500 | 5317 |
| 548 | 20250328 | 092600 | 121796547450 | 201000 | 201250 | 201500 | 201000 | 3369 |
| 549 | 20250328 | 092500 | 121119100700 | 201250 | 201000 | 201500 | 200500 | 5404 |
| 550 | 20250328 | 092400 | 120033487200 | 200500 | 201000 | 201000 | 200500 | 6676 |
| 551 | 20250328 | 092300 | 118693095950 | 200500 | 200500 | 201000 | 200500 | 6343 |
| 552 | 20250328 | 092200 | 117421142200 | 200500 | 200500 | 201000 | 200500 | 2104 |
| 553 | 20250328 | 092100 | 116998867950 | 200500 | 200000 | 201000 | 200000 | 13768 |
| 554 | 20250328 | 092000 | 114239218200 | 200500 | 199900 | 200500 | 199900 | 4546 |
| 555 | 20250328 | 091900 | 113330102300 | 199900 | 199700 | 199900 | 199600 | 7762 |
| 556 | 20250328 | 091800 | 111779770300 | 199600 | 199800 | 199900 | 199200 | 35358 |
| 557 | 20250328 | 091700 | 104725913850 | 199800 | 199800 | 199900 | 199700 | 12213 |
| 558 | 20250328 | 091600 | 102285483450 | 199900 | 199900 | 200000 | 199600 | 26589 |
| 559 | 20250328 | 091500 | 96973615950 | 199900 | 200000 | 200500 | 199900 | 15331 |
| 560 | 20250328 | 091400 | 93907192300 | 200500 | 200500 | 200750 | 200000 | 12666 |
| 561 | 20250328 | 091300 | 91371964800 | 200750 | 200500 | 201000 | 200000 | 6673 |
| 562 | 20250328 | 091200 | 90034513800 | 200500 | 201000 | 201000 | 200000 | 17281 |
| 563 | 20250328 | 091100 | 86565956050 | 201000 | 200000 | 201000 | 199900 | 22539 |
| 564 | 20250328 | 091000 | 82050015050 | 200000 | 199900 | 200500 | 199600 | 19839 |
| 565 | 20250328 | 090900 | 78085782050 | 199800 | 200500 | 200500 | 199800 | 23702 |
| 566 | 20250328 | 090800 | 73346371500 | 200500 | 201000 | 201000 | 200000 | 13799 |
| 567 | 20250328 | 090700 | 70580059000 | 200500 | 200500 | 201000 | 200500 | 8954 |
| 568 | 20250328 | 090600 | 68782083750 | 200500 | 200500 | 201500 | 200250 | 20049 |
| 569 | 20250328 | 090500 | 64757001750 | 200750 | 200500 | 201000 | 200000 | 44636 |
| 570 | 20250328 | 090400 | 55815817000 | 200500 | 201000 | 201500 | 200500 | 14385 |
| 571 | 20250328 | 090300 | 52926680750 | 201000 | 201500 | 202000 | 200500 | 37599 |
| 572 | 20250328 | 090200 | 45365621000 | 201500 | 202500 | 202500 | 201500 | 15338 |
| 573 | 20250328 | 090100 | 42271293250 | 202500 | 203000 | 203500 | 201500 | 39303 |
| 574 | 20250328 | 090000 | 34311331250 | 203500 | 203000 | 204500 | 202500 | 168934 |