33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 19667 |
| 3 | 20250312 | 182900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 4 | 20250312 | 182800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 5 | 20250312 | 182700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 6 | 20250312 | 182600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 7 | 20250312 | 182500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 8 | 20250312 | 182400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 9 | 20250312 | 182300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 10 | 20250312 | 182200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 11 | 20250312 | 182100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 12 | 20250312 | 182000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 13 | 20250312 | 181900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 14 | 20250312 | 181800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 15 | 20250312 | 181700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 16 | 20250312 | 181600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 17 | 20250312 | 181500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 18 | 20250312 | 181400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 19 | 20250312 | 181300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 20 | 20250312 | 181200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 21 | 20250312 | 181100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 22 | 20250312 | 181000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 23 | 20250312 | 180900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 24 | 20250312 | 180800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 25 | 20250312 | 180700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 26 | 20250312 | 180600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 27 | 20250312 | 180500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 28 | 20250312 | 180400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 29 | 20250312 | 180300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 30 | 20250312 | 180200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 31 | 20250312 | 180100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 32 | 20250312 | 180000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 19667 |
| 33 | 20250312 | 175900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 34 | 20250312 | 175800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 35 | 20250312 | 175700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 36 | 20250312 | 175600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 37 | 20250312 | 175500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 38 | 20250312 | 175400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 39 | 20250312 | 175300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 40 | 20250312 | 175200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 41 | 20250312 | 175100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 42 | 20250312 | 175000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 43 | 20250312 | 174900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 44 | 20250312 | 174800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 45 | 20250312 | 174700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 46 | 20250312 | 174600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 47 | 20250312 | 174500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 48 | 20250312 | 174400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 49 | 20250312 | 174300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 50 | 20250312 | 174200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 51 | 20250312 | 174100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 52 | 20250312 | 174000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 53 | 20250312 | 173900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 54 | 20250312 | 173800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 55 | 20250312 | 173700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 56 | 20250312 | 173600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 57 | 20250312 | 173500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 58 | 20250312 | 173400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 59 | 20250312 | 173300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 60 | 20250312 | 173200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 61 | 20250312 | 173100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 62 | 20250312 | 173000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 19667 |
| 63 | 20250312 | 172900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 64 | 20250312 | 172800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 65 | 20250312 | 172700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 66 | 20250312 | 172600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 67 | 20250312 | 172500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 68 | 20250312 | 172400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 69 | 20250312 | 172300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 70 | 20250312 | 172200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 71 | 20250312 | 172100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 72 | 20250312 | 172000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 73 | 20250312 | 171900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 74 | 20250312 | 171800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 75 | 20250312 | 171700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 76 | 20250312 | 171600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 77 | 20250312 | 171500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 78 | 20250312 | 171400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 79 | 20250312 | 171300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 80 | 20250312 | 171200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 81 | 20250312 | 171100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 82 | 20250312 | 171000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 83 | 20250312 | 170900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 84 | 20250312 | 170800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 85 | 20250312 | 170700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 86 | 20250312 | 170600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 87 | 20250312 | 170500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 88 | 20250312 | 170400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 89 | 20250312 | 170300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 90 | 20250312 | 170200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 91 | 20250312 | 170100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 92 | 20250312 | 170000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 19667 |
| 93 | 20250312 | 165900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 94 | 20250312 | 165800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 95 | 20250312 | 165700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 96 | 20250312 | 165600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 97 | 20250312 | 165500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 98 | 20250312 | 165400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 99 | 20250312 | 165300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 100 | 20250312 | 165200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 101 | 20250312 | 165100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 102 | 20250312 | 165000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 103 | 20250312 | 164900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 104 | 20250312 | 164800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 105 | 20250312 | 164700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 106 | 20250312 | 164600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 107 | 20250312 | 164500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 108 | 20250312 | 164400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 109 | 20250312 | 164300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 110 | 20250312 | 164200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 111 | 20250312 | 164100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 112 | 20250312 | 164000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 113 | 20250312 | 163900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 114 | 20250312 | 163800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 115 | 20250312 | 163700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 116 | 20250312 | 163600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 117 | 20250312 | 163500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 118 | 20250312 | 163400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 119 | 20250312 | 163300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 120 | 20250312 | 163200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 121 | 20250312 | 163100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 122 | 20250312 | 163000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 19667 |
| 123 | 20250312 | 162900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 124 | 20250312 | 162800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 125 | 20250312 | 162700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 126 | 20250312 | 162600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 127 | 20250312 | 162500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 128 | 20250312 | 162400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 129 | 20250312 | 162300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 130 | 20250312 | 162200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 131 | 20250312 | 162100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 132 | 20250312 | 162000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 133 | 20250312 | 161900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 134 | 20250312 | 161800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 135 | 20250312 | 161700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 136 | 20250312 | 161600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 137 | 20250312 | 161500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 138 | 20250312 | 161400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 139 | 20250312 | 161300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 140 | 20250312 | 161200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 141 | 20250312 | 161100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 142 | 20250312 | 161000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 143 | 20250312 | 160900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 144 | 20250312 | 160800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 145 | 20250312 | 160700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 146 | 20250312 | 160600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 147 | 20250312 | 160500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 148 | 20250312 | 160400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 149 | 20250312 | 160300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 150 | 20250312 | 160200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 151 | 20250312 | 160100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 152 | 20250312 | 160000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 19667 |
| 153 | 20250312 | 155900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 154 | 20250312 | 155800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 155 | 20250312 | 155700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 156 | 20250312 | 155600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 157 | 20250312 | 155500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 158 | 20250312 | 155400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 159 | 20250312 | 155300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 160 | 20250312 | 155200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 161 | 20250312 | 155100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 162 | 20250312 | 155000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 163 | 20250312 | 154900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 164 | 20250312 | 154800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 165 | 20250312 | 154700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 166 | 20250312 | 154600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 167 | 20250312 | 154500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 168 | 20250312 | 154400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 169 | 20250312 | 154300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 170 | 20250312 | 154200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 171 | 20250312 | 154100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 172 | 20250312 | 154000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 173 | 20250312 | 153900 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 174 | 20250312 | 153800 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 175 | 20250312 | 153700 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 176 | 20250312 | 153600 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 177 | 20250312 | 153500 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 178 | 20250312 | 153400 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 179 | 20250312 | 153300 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 180 | 20250312 | 153200 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 181 | 20250312 | 153100 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 0 |
| 182 | 20250312 | 153000 | 53312737400 | 118800 | 118800 | 118800 | 118800 | 39334 |
| 183 | 20250312 | 152900 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 184 | 20250312 | 152800 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 185 | 20250312 | 152700 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 186 | 20250312 | 152600 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 187 | 20250312 | 152500 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 188 | 20250312 | 152400 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 189 | 20250312 | 152300 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 190 | 20250312 | 152200 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 191 | 20250312 | 152100 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 192 | 20250312 | 152000 | 50976297800 | 119200 | 119200 | 119200 | 119200 | 0 |
| 193 | 20250312 | 151900 | 50976297800 | 119200 | 119100 | 119300 | 119000 | 4069 |
| 194 | 20250312 | 151800 | 50491618950 | 119000 | 119000 | 119100 | 119000 | 3367 |
| 195 | 20250312 | 151700 | 50090866450 | 119000 | 119000 | 119100 | 119000 | 1803 |
| 196 | 20250312 | 151600 | 49876270350 | 119000 | 119100 | 119100 | 119000 | 1208 |
| 197 | 20250312 | 151500 | 49732447850 | 119000 | 119000 | 119100 | 119000 | 2603 |
| 198 | 20250312 | 151400 | 49422665600 | 119000 | 119000 | 119100 | 118900 | 6544 |
| 199 | 20250312 | 151300 | 48643840350 | 119000 | 119100 | 119100 | 119000 | 3303 |
| 200 | 20250312 | 151200 | 48250757800 | 119100 | 119100 | 119100 | 119000 | 1298 |
| 201 | 20250312 | 151100 | 48096267200 | 119000 | 119100 | 119100 | 119000 | 1021 |
| 202 | 20250312 | 151000 | 47974721500 | 119000 | 119100 | 119200 | 119000 | 2693 |
| 203 | 20250312 | 150900 | 47654021800 | 119100 | 119100 | 119200 | 119100 | 1268 |
| 204 | 20250312 | 150800 | 47502932400 | 119100 | 119000 | 119200 | 119000 | 2090 |
| 205 | 20250312 | 150700 | 47254024550 | 119100 | 119000 | 119100 | 119000 | 1831 |
| 206 | 20250312 | 150600 | 47036037900 | 119000 | 119000 | 119100 | 119000 | 495 |
| 207 | 20250312 | 150500 | 46977115600 | 119100 | 119000 | 119100 | 119000 | 1952 |
| 208 | 20250312 | 150400 | 46744746900 | 119100 | 119100 | 119200 | 119000 | 1749 |
| 209 | 20250312 | 150300 | 46536450600 | 119200 | 119100 | 119200 | 119100 | 1233 |
| 210 | 20250312 | 150200 | 46389564550 | 119100 | 119100 | 119200 | 119100 | 1064 |
| 211 | 20250312 | 150100 | 46262828450 | 119100 | 119200 | 119200 | 119100 | 524 |
| 212 | 20250312 | 150000 | 46200417150 | 119200 | 119200 | 119200 | 119100 | 1096 |
| 213 | 20250312 | 145900 | 46069851550 | 119100 | 119200 | 119200 | 119100 | 637 |
| 214 | 20250312 | 145800 | 45993982750 | 119100 | 119200 | 119200 | 119100 | 1393 |
| 215 | 20250312 | 145700 | 45827982100 | 119200 | 119150 | 119200 | 119100 | 608 |
| 216 | 20250312 | 145600 | 45755558000 | 119200 | 119200 | 119200 | 119100 | 290 |
| 217 | 20250312 | 145500 | 45721016300 | 119100 | 119100 | 119200 | 119100 | 359 |
| 218 | 20250312 | 145400 | 45678254500 | 119100 | 119100 | 119200 | 119100 | 497 |
| 219 | 20250312 | 145300 | 45619059900 | 119100 | 119100 | 119200 | 119100 | 714 |
| 220 | 20250312 | 145200 | 45534015300 | 119200 | 119200 | 119300 | 119100 | 755 |
| 221 | 20250312 | 145100 | 45444018500 | 119200 | 119200 | 119400 | 119200 | 740 |
| 222 | 20250312 | 145000 | 45355755200 | 119200 | 119200 | 119400 | 119200 | 1658 |
| 223 | 20250312 | 144900 | 45157980800 | 119100 | 119100 | 119300 | 119100 | 1148 |
| 224 | 20250312 | 144800 | 45021153400 | 119100 | 119100 | 119200 | 119100 | 373 |
| 225 | 20250312 | 144700 | 44976720150 | 119200 | 119100 | 119300 | 119100 | 2491 |
| 226 | 20250312 | 144600 | 44679921050 | 119200 | 119100 | 119200 | 119100 | 179 |
| 227 | 20250312 | 144500 | 44658599750 | 119100 | 119100 | 119300 | 119100 | 1293 |
| 228 | 20250312 | 144400 | 44504483250 | 119100 | 119200 | 119200 | 119100 | 616 |
| 229 | 20250312 | 144300 | 44431115350 | 119100 | 119200 | 119200 | 119100 | 983 |
| 230 | 20250312 | 144200 | 44314016800 | 119200 | 119100 | 119200 | 119100 | 676 |
| 231 | 20250312 | 144100 | 44233459800 | 119200 | 119200 | 119300 | 119100 | 1671 |
| 232 | 20250312 | 144000 | 44034285400 | 119200 | 119200 | 119200 | 119000 | 4230 |
| 233 | 20250312 | 143900 | 43530387300 | 119100 | 119100 | 119200 | 119100 | 1560 |
| 234 | 20250312 | 143800 | 43344537100 | 119200 | 119200 | 119300 | 119200 | 1099 |
| 235 | 20250312 | 143700 | 43213523950 | 119200 | 119200 | 119300 | 119200 | 265 |
| 236 | 20250312 | 143600 | 43181933950 | 119200 | 119250 | 119300 | 119200 | 78 |
| 237 | 20250312 | 143500 | 43172633650 | 119200 | 119200 | 119400 | 119200 | 724 |
| 238 | 20250312 | 143400 | 43086289350 | 119200 | 119200 | 119300 | 119100 | 4328 |
| 239 | 20250312 | 143300 | 42570397350 | 119200 | 119100 | 119200 | 119100 | 788 |
| 240 | 20250312 | 143200 | 42476490350 | 119100 | 119100 | 119200 | 119100 | 316 |
| 241 | 20250312 | 143100 | 42438853300 | 119100 | 119100 | 119200 | 119100 | 1196 |
| 242 | 20250312 | 143000 | 42296408500 | 119100 | 119100 | 119200 | 119100 | 1713 |
| 243 | 20250312 | 142900 | 42092378900 | 119100 | 119100 | 119200 | 119100 | 355 |
| 244 | 20250312 | 142800 | 42050096400 | 119100 | 119100 | 119200 | 119100 | 1116 |
| 245 | 20250312 | 142700 | 41917179200 | 119100 | 119100 | 119200 | 119100 | 1400 |
| 246 | 20250312 | 142600 | 41750433800 | 119200 | 119100 | 119200 | 119100 | 2317 |
| 247 | 20250312 | 142500 | 41474455700 | 119100 | 119100 | 119200 | 119100 | 1858 |
| 248 | 20250312 | 142400 | 41253164100 | 119200 | 119200 | 119300 | 119200 | 818 |
| 249 | 20250312 | 142300 | 41155654600 | 119300 | 119200 | 119300 | 119200 | 168 |
| 250 | 20250312 | 142200 | 41135627500 | 119200 | 119100 | 119300 | 119100 | 709 |
| 251 | 20250312 | 142100 | 41051116950 | 119100 | 119200 | 119250 | 119100 | 1383 |
| 252 | 20250312 | 142000 | 40886272850 | 119200 | 119300 | 119400 | 119200 | 888 |
| 253 | 20250312 | 141900 | 40780330350 | 119400 | 119300 | 119400 | 119200 | 1336 |
| 254 | 20250312 | 141800 | 40621048350 | 119300 | 119100 | 119300 | 119100 | 851 |
| 255 | 20250312 | 141700 | 40519606400 | 119200 | 119200 | 119300 | 119200 | 4329 |
| 256 | 20250312 | 141600 | 40003478700 | 119200 | 119200 | 119300 | 119200 | 854 |
| 257 | 20250312 | 141500 | 39901677700 | 119200 | 119200 | 119300 | 119200 | 234 |
| 258 | 20250312 | 141400 | 39873783100 | 119200 | 119200 | 119300 | 119100 | 1482 |
| 259 | 20250312 | 141300 | 39697172600 | 119200 | 119200 | 119300 | 119200 | 5953 |
| 260 | 20250312 | 141200 | 38987565850 | 119200 | 119300 | 119400 | 119200 | 3416 |
| 261 | 20250312 | 141100 | 38580128150 | 119300 | 119500 | 119600 | 119300 | 5765 |
| 262 | 20250312 | 141000 | 37891474050 | 119500 | 119600 | 119600 | 119500 | 416 |
| 263 | 20250312 | 140900 | 37841760050 | 119500 | 119500 | 119600 | 119500 | 238 |
| 264 | 20250312 | 140800 | 37813304350 | 119500 | 119600 | 119600 | 119500 | 484 |
| 265 | 20250312 | 140700 | 37755465100 | 119600 | 119600 | 119700 | 119500 | 273 |
| 266 | 20250312 | 140600 | 37722815000 | 119700 | 119600 | 119700 | 119600 | 44 |
| 267 | 20250312 | 140500 | 37717551800 | 119600 | 119600 | 119700 | 119600 | 792 |
| 268 | 20250312 | 140400 | 37622822300 | 119600 | 119700 | 119700 | 119600 | 635 |
| 269 | 20250312 | 140300 | 37546870400 | 119700 | 119600 | 119700 | 119600 | 1090 |
| 270 | 20250312 | 140200 | 37416414000 | 119600 | 119600 | 119700 | 119600 | 207 |
| 271 | 20250312 | 140100 | 37391644450 | 119650 | 119700 | 119700 | 119600 | 61 |
| 272 | 20250312 | 140000 | 37384344050 | 119600 | 119500 | 119700 | 119500 | 1335 |
| 273 | 20250312 | 135900 | 37224720150 | 119600 | 119500 | 119600 | 119500 | 119 |
| 274 | 20250312 | 135800 | 37210498050 | 119600 | 119500 | 119600 | 119500 | 1346 |
| 275 | 20250312 | 135700 | 37049619550 | 119500 | 119550 | 119600 | 119500 | 92 |
| 276 | 20250312 | 135600 | 37038624800 | 119600 | 119500 | 119600 | 119450 | 223 |
| 277 | 20250312 | 135500 | 37011973200 | 119500 | 119500 | 119500 | 119400 | 659 |
| 278 | 20250312 | 135400 | 36933227900 | 119500 | 119400 | 119500 | 119400 | 109 |
| 279 | 20250312 | 135300 | 36920207400 | 119500 | 119400 | 119500 | 119400 | 64 |
| 280 | 20250312 | 135200 | 36912563600 | 119400 | 119400 | 119500 | 119400 | 137 |
| 281 | 20250312 | 135100 | 36896204300 | 119400 | 119400 | 119500 | 119400 | 149 |
| 282 | 20250312 | 135000 | 36878413200 | 119500 | 119500 | 119500 | 119400 | 339 |
| 283 | 20250312 | 134900 | 36837935700 | 119500 | 119400 | 119500 | 119400 | 59 |
| 284 | 20250312 | 134800 | 36830888500 | 119400 | 119350 | 119500 | 119300 | 422 |
| 285 | 20250312 | 134700 | 36780501400 | 119400 | 119400 | 119400 | 119300 | 274 |
| 286 | 20250312 | 134600 | 36747788400 | 119300 | 119400 | 119400 | 119300 | 261 |
| 287 | 20250312 | 134500 | 36716636000 | 119400 | 119300 | 119400 | 119300 | 475 |
| 288 | 20250312 | 134400 | 36659945200 | 119400 | 119400 | 119400 | 119300 | 380 |
| 289 | 20250312 | 134300 | 36614573500 | 119300 | 119300 | 119400 | 119300 | 330 |
| 290 | 20250312 | 134200 | 36575180900 | 119300 | 119300 | 119400 | 119300 | 379 |
| 291 | 20250312 | 134100 | 36529935500 | 119300 | 119400 | 119400 | 119300 | 209 |
| 292 | 20250312 | 134000 | 36504983950 | 119400 | 119300 | 119400 | 119300 | 1488 |
| 293 | 20250312 | 133900 | 36327377250 | 119400 | 119300 | 119400 | 119200 | 4559 |
| 294 | 20250312 | 133800 | 35783491150 | 119300 | 119300 | 119400 | 119300 | 219 |
| 295 | 20250312 | 133700 | 35757350800 | 119300 | 119300 | 119400 | 119300 | 1352 |
| 296 | 20250312 | 133600 | 35596054250 | 119300 | 119350 | 119400 | 119300 | 985 |
| 297 | 20250312 | 133500 | 35478529300 | 119400 | 119300 | 119400 | 119300 | 206 |
| 298 | 20250312 | 133400 | 35453946150 | 119400 | 119400 | 119500 | 119400 | 1178 |
| 299 | 20250312 | 133300 | 35313292350 | 119500 | 119400 | 119500 | 119400 | 294 |
| 300 | 20250312 | 133200 | 35278182850 | 119400 | 119400 | 119500 | 119300 | 2424 |
| 301 | 20250312 | 133100 | 34988755850 | 119400 | 119500 | 119500 | 119300 | 2123 |
| 302 | 20250312 | 133000 | 34735298350 | 119400 | 119400 | 119500 | 119400 | 2763 |
| 303 | 20250312 | 132900 | 34405392750 | 119500 | 119550 | 119600 | 119400 | 740 |
| 304 | 20250312 | 132800 | 34316977450 | 119500 | 119600 | 119600 | 119500 | 158 |
| 305 | 20250312 | 132700 | 34298082350 | 119600 | 119500 | 119600 | 119500 | 937 |
| 306 | 20250312 | 132600 | 34186090950 | 119600 | 119600 | 119600 | 119500 | 178 |
| 307 | 20250312 | 132500 | 34164813350 | 119600 | 119500 | 119600 | 119500 | 1494 |
| 308 | 20250312 | 132400 | 33986258050 | 119500 | 119500 | 119600 | 119500 | 179 |
| 309 | 20250312 | 132300 | 33964860150 | 119600 | 119500 | 119600 | 119500 | 226 |
| 310 | 20250312 | 132200 | 33937841750 | 119600 | 119500 | 119600 | 119500 | 724 |
| 311 | 20250312 | 132100 | 33851276450 | 119600 | 119500 | 119600 | 119500 | 93 |
| 312 | 20250312 | 132000 | 33840154150 | 119500 | 119500 | 119600 | 119500 | 75 |
| 313 | 20250312 | 131900 | 33831190850 | 119600 | 119500 | 119600 | 119500 | 278 |
| 314 | 20250312 | 131800 | 33797949250 | 119500 | 119400 | 119500 | 119400 | 1682 |
| 315 | 20250312 | 131700 | 33596951450 | 119500 | 119500 | 119500 | 119400 | 494 |
| 316 | 20250312 | 131600 | 33537927600 | 119500 | 119500 | 119500 | 119400 | 104 |
| 317 | 20250312 | 131500 | 33525506900 | 119400 | 119500 | 119500 | 119400 | 964 |
| 318 | 20250312 | 131400 | 33410371200 | 119500 | 119500 | 119600 | 119500 | 192 |
| 319 | 20250312 | 131300 | 33387426500 | 119500 | 119400 | 119500 | 119400 | 1815 |
| 320 | 20250312 | 131200 | 33170553400 | 119400 | 119400 | 119500 | 119400 | 596 |
| 321 | 20250312 | 131100 | 33099388550 | 119500 | 119400 | 119500 | 119400 | 883 |
| 322 | 20250312 | 131000 | 32993890850 | 119400 | 119500 | 119600 | 119400 | 2601 |
| 323 | 20250312 | 130900 | 32683098950 | 119500 | 119500 | 119600 | 119500 | 317 |
| 324 | 20250312 | 130800 | 32645215850 | 119500 | 119500 | 119600 | 119500 | 851 |
| 325 | 20250312 | 130700 | 32543520050 | 119600 | 119600 | 119700 | 119500 | 1097 |
| 326 | 20250312 | 130600 | 32412277050 | 119600 | 119600 | 119700 | 119600 | 390 |
| 327 | 20250312 | 130500 | 32365628650 | 119600 | 119600 | 119650 | 119600 | 250 |
| 328 | 20250312 | 130400 | 32335728450 | 119650 | 119700 | 119750 | 119600 | 610 |
| 329 | 20250312 | 130300 | 32262711700 | 119700 | 119700 | 119750 | 119700 | 62 |
| 330 | 20250312 | 130200 | 32255290100 | 119800 | 119800 | 119800 | 119700 | 268 |
| 331 | 20250312 | 130100 | 32223195900 | 119800 | 119700 | 119800 | 119700 | 140 |
| 332 | 20250312 | 130000 | 32206427000 | 119700 | 119700 | 119800 | 119700 | 149 |
| 333 | 20250312 | 125900 | 32188586100 | 119700 | 119800 | 119800 | 119700 | 94 |
| 334 | 20250312 | 125800 | 32177332200 | 119800 | 119800 | 119800 | 119700 | 43 |
| 335 | 20250312 | 125700 | 32172181400 | 119800 | 119700 | 119800 | 119700 | 1095 |
| 336 | 20250312 | 125600 | 32041055700 | 119800 | 119700 | 119800 | 119600 | 166 |
| 337 | 20250312 | 125500 | 32021184400 | 119600 | 119700 | 119700 | 119600 | 44 |
| 338 | 20250312 | 125400 | 32015920100 | 119700 | 119600 | 119700 | 119500 | 577 |
| 339 | 20250312 | 125300 | 31946910100 | 119600 | 119500 | 119600 | 119500 | 94 |
| 340 | 20250312 | 125200 | 31935672600 | 119500 | 119550 | 119600 | 119500 | 104 |
| 341 | 20250312 | 125100 | 31923239000 | 119500 | 119550 | 119600 | 119500 | 221 |
| 342 | 20250312 | 125000 | 31896811050 | 119550 | 119600 | 119600 | 119500 | 58 |
| 343 | 20250312 | 124900 | 31889876800 | 119500 | 119600 | 119600 | 119500 | 589 |
| 344 | 20250312 | 124800 | 31819472750 | 119500 | 119600 | 119600 | 119500 | 332 |
| 345 | 20250312 | 124700 | 31779797350 | 119500 | 119600 | 119600 | 119500 | 619 |
| 346 | 20250312 | 124600 | 31705790350 | 119600 | 119600 | 119600 | 119500 | 196 |
| 347 | 20250312 | 124500 | 31682359600 | 119500 | 119600 | 119600 | 119500 | 406 |
| 348 | 20250312 | 124400 | 31633831500 | 119600 | 119600 | 119700 | 119600 | 185 |
| 349 | 20250312 | 124300 | 31611705200 | 119600 | 119650 | 119700 | 119600 | 252 |
| 350 | 20250312 | 124200 | 31581557050 | 119600 | 119700 | 119700 | 119600 | 1049 |
| 351 | 20250312 | 124100 | 31456096250 | 119700 | 119700 | 119700 | 119600 | 828 |
| 352 | 20250312 | 124000 | 31357064850 | 119700 | 119650 | 119700 | 119600 | 593 |
| 353 | 20250312 | 123900 | 31286140800 | 119700 | 119600 | 119700 | 119600 | 66 |
| 354 | 20250312 | 123800 | 31278242250 | 119600 | 119600 | 119700 | 119600 | 139 |
| 355 | 20250312 | 123700 | 31261617750 | 119700 | 119600 | 119700 | 119600 | 125 |
| 356 | 20250312 | 123600 | 31246665550 | 119600 | 119700 | 119700 | 119600 | 109 |
| 357 | 20250312 | 123500 | 31233627050 | 119700 | 119700 | 119700 | 119600 | 64 |
| 358 | 20250312 | 123400 | 31225967500 | 119700 | 119800 | 119800 | 119700 | 3057 |
| 359 | 20250312 | 123300 | 30860032600 | 119800 | 119800 | 119800 | 119700 | 102 |
| 360 | 20250312 | 123200 | 30847814100 | 119800 | 119700 | 119800 | 119700 | 778 |
| 361 | 20250312 | 123100 | 30754620400 | 119800 | 119800 | 119800 | 119700 | 291 |
| 362 | 20250312 | 123000 | 30719762700 | 119800 | 119700 | 119800 | 119700 | 352 |
| 363 | 20250312 | 122900 | 30677611700 | 119700 | 119750 | 119800 | 119700 | 103 |
| 364 | 20250312 | 122800 | 30665276400 | 119700 | 119800 | 119800 | 119700 | 69 |
| 365 | 20250312 | 122700 | 30657011750 | 119800 | 119800 | 119800 | 119700 | 387 |
| 366 | 20250312 | 122600 | 30610655550 | 119800 | 119750 | 119800 | 119750 | 170 |
| 367 | 20250312 | 122500 | 30590294250 | 119800 | 119800 | 119800 | 119700 | 577 |
| 368 | 20250312 | 122400 | 30521170650 | 119800 | 119900 | 119900 | 119800 | 160 |
| 369 | 20250312 | 122300 | 30501993150 | 119900 | 119900 | 120000 | 119900 | 254 |
| 370 | 20250312 | 122200 | 30471538350 | 120000 | 119900 | 120000 | 119800 | 259 |
| 371 | 20250312 | 122100 | 30440484450 | 119800 | 119700 | 119900 | 119700 | 209 |
| 372 | 20250312 | 122000 | 30415440300 | 119800 | 119800 | 119800 | 119700 | 201 |
| 373 | 20250312 | 121900 | 30391363000 | 119800 | 119700 | 119800 | 119700 | 139 |
| 374 | 20250312 | 121800 | 30374712100 | 119800 | 119700 | 119900 | 119700 | 1634 |
| 375 | 20250312 | 121700 | 30178974100 | 119700 | 119700 | 119800 | 119700 | 66 |
| 376 | 20250312 | 121600 | 30171067900 | 119700 | 119700 | 119800 | 119700 | 358 |
| 377 | 20250312 | 121500 | 30128205300 | 119800 | 119800 | 119850 | 119700 | 774 |
| 378 | 20250312 | 121400 | 30035513300 | 119800 | 119700 | 119800 | 119700 | 39 |
| 379 | 20250312 | 121300 | 30030841200 | 119700 | 119800 | 119800 | 119700 | 91 |
| 380 | 20250312 | 121200 | 30019940100 | 119800 | 119800 | 119900 | 119700 | 398 |
| 381 | 20250312 | 121100 | 29972263000 | 119800 | 119700 | 119800 | 119700 | 242 |
| 382 | 20250312 | 121000 | 29943282700 | 119700 | 119800 | 119800 | 119700 | 21 |
| 383 | 20250312 | 120900 | 29940768000 | 119800 | 119800 | 119800 | 119700 | 145 |
| 384 | 20250312 | 120800 | 29923397200 | 119700 | 119800 | 119800 | 119700 | 327 |
| 385 | 20250312 | 120700 | 29884223700 | 119700 | 119800 | 119800 | 119700 | 538 |
| 386 | 20250312 | 120600 | 29819787500 | 119800 | 119600 | 119900 | 119600 | 1182 |
| 387 | 20250312 | 120500 | 29678216100 | 119600 | 119700 | 119800 | 119600 | 243 |
| 388 | 20250312 | 120400 | 29649128800 | 119700 | 119700 | 119700 | 119600 | 1059 |
| 389 | 20250312 | 120300 | 29522369400 | 119600 | 119600 | 119700 | 119600 | 593 |
| 390 | 20250312 | 120200 | 29451422850 | 119600 | 119700 | 119700 | 119600 | 371 |
| 391 | 20250312 | 120100 | 29407026450 | 119600 | 119800 | 119800 | 119600 | 1199 |
| 392 | 20250312 | 120000 | 29263501250 | 119800 | 119800 | 119800 | 119700 | 120 |
| 393 | 20250312 | 115900 | 29249127050 | 119800 | 119800 | 119800 | 119700 | 107 |
| 394 | 20250312 | 115800 | 29236309050 | 119800 | 119800 | 119800 | 119700 | 140 |
| 395 | 20250312 | 115700 | 29219537850 | 119700 | 119800 | 119800 | 119700 | 198 |
| 396 | 20250312 | 115600 | 29195822950 | 119700 | 119700 | 119800 | 119700 | 509 |
| 397 | 20250312 | 115500 | 29134895450 | 119600 | 119700 | 119700 | 119600 | 52 |
| 398 | 20250312 | 115400 | 29128672950 | 119700 | 119700 | 119700 | 119600 | 64 |
| 399 | 20250312 | 115300 | 29121012350 | 119600 | 119600 | 119700 | 119600 | 201 |
| 400 | 20250312 | 115200 | 29096971150 | 119600 | 119600 | 119700 | 119600 | 200 |
| 401 | 20250312 | 115100 | 29073043650 | 119600 | 119700 | 119700 | 119600 | 192 |
| 402 | 20250312 | 115000 | 29050071950 | 119700 | 119600 | 119700 | 119500 | 747 |
| 403 | 20250312 | 114900 | 28960748750 | 119500 | 119700 | 119700 | 119500 | 894 |
| 404 | 20250312 | 114800 | 28853855400 | 119700 | 119600 | 119700 | 119600 | 59 |
| 405 | 20250312 | 114700 | 28846795800 | 119600 | 119600 | 119600 | 119500 | 277 |
| 406 | 20250312 | 114600 | 28813677100 | 119600 | 119500 | 119600 | 119500 | 202 |
| 407 | 20250312 | 114500 | 28789530900 | 119600 | 119400 | 119600 | 119400 | 596 |
| 408 | 20250312 | 114400 | 28718286500 | 119400 | 119650 | 119700 | 119300 | 11693 |
| 409 | 20250312 | 114300 | 27321348950 | 119650 | 119700 | 119700 | 119600 | 134 |
| 410 | 20250312 | 114200 | 27305321600 | 119700 | 119600 | 119700 | 119500 | 293 |
| 411 | 20250312 | 114100 | 27270282700 | 119600 | 119600 | 119600 | 119500 | 630 |
| 412 | 20250312 | 114000 | 27194948300 | 119600 | 119750 | 119800 | 119500 | 5029 |
| 413 | 20250312 | 113900 | 26593296650 | 119800 | 119800 | 119800 | 119700 | 108 |
| 414 | 20250312 | 113800 | 26580363700 | 119800 | 119800 | 119800 | 119700 | 817 |
| 415 | 20250312 | 113700 | 26482512300 | 119800 | 119700 | 119800 | 119700 | 1046 |
| 416 | 20250312 | 113600 | 26357304150 | 119700 | 119700 | 119700 | 119600 | 532 |
| 417 | 20250312 | 113500 | 26293632500 | 119600 | 119700 | 119700 | 119600 | 319 |
| 418 | 20250312 | 113400 | 26255464600 | 119700 | 119700 | 119700 | 119600 | 555 |
| 419 | 20250312 | 113300 | 26189080900 | 119600 | 119700 | 119700 | 119600 | 3104 |
| 420 | 20250312 | 113200 | 25817628600 | 119700 | 119900 | 119900 | 119700 | 1870 |
| 421 | 20250312 | 113100 | 25593659500 | 119800 | 119800 | 119900 | 119800 | 233 |
| 422 | 20250312 | 113000 | 25565733200 | 119900 | 119900 | 119900 | 119800 | 625 |
| 423 | 20250312 | 112900 | 25490856500 | 119800 | 119800 | 119900 | 119800 | 633 |
| 424 | 20250312 | 112800 | 25415020000 | 119800 | 119850 | 119900 | 119800 | 226 |
| 425 | 20250312 | 112700 | 25387923000 | 119900 | 119900 | 119900 | 119800 | 817 |
| 426 | 20250312 | 112600 | 25290039700 | 119800 | 119900 | 119900 | 119800 | 743 |
| 427 | 20250312 | 112500 | 25200971200 | 119900 | 120000 | 120000 | 119900 | 98 |
| 428 | 20250312 | 112400 | 25189214600 | 120000 | 119900 | 120000 | 119900 | 37 |
| 429 | 20250312 | 112300 | 25184777100 | 119900 | 120100 | 120100 | 119900 | 1116 |
| 430 | 20250312 | 112200 | 25050953800 | 120100 | 120000 | 120100 | 120000 | 124 |
| 431 | 20250312 | 112100 | 25036071400 | 120000 | 119800 | 120100 | 119800 | 2960 |
| 432 | 20250312 | 112000 | 24680996300 | 119800 | 119850 | 119900 | 119800 | 304 |
| 433 | 20250312 | 111900 | 24644560850 | 119900 | 119800 | 119900 | 119800 | 160 |
| 434 | 20250312 | 111800 | 24625387150 | 119900 | 119900 | 119900 | 119800 | 182 |
| 435 | 20250312 | 111700 | 24603578850 | 119800 | 119800 | 119900 | 119800 | 194 |
| 436 | 20250312 | 111600 | 24580336750 | 119900 | 119900 | 119900 | 119800 | 1633 |
| 437 | 20250312 | 111500 | 24384680350 | 119900 | 119800 | 119900 | 119800 | 290 |
| 438 | 20250312 | 111400 | 24349935050 | 119800 | 119800 | 119900 | 119800 | 279 |
| 439 | 20250312 | 111300 | 24316506500 | 119850 | 119900 | 119900 | 119800 | 453 |
| 440 | 20250312 | 111200 | 24262192300 | 119900 | 119800 | 119900 | 119800 | 128 |
| 441 | 20250312 | 111100 | 24246856900 | 119800 | 119800 | 119900 | 119800 | 137 |
| 442 | 20250312 | 111000 | 24230441000 | 119900 | 119900 | 119900 | 119800 | 936 |
| 443 | 20250312 | 110900 | 24118257750 | 119900 | 119800 | 119900 | 119800 | 268 |
| 444 | 20250312 | 110800 | 24086149200 | 119800 | 119800 | 119900 | 119800 | 268 |
| 445 | 20250312 | 110700 | 24054029400 | 119800 | 119800 | 119900 | 119800 | 165 |
| 446 | 20250312 | 110600 | 24034252100 | 119800 | 119800 | 119900 | 119800 | 1097 |
| 447 | 20250312 | 110500 | 23902830600 | 119700 | 120000 | 120000 | 119700 | 4280 |
| 448 | 20250312 | 110400 | 23390013800 | 120000 | 119900 | 120000 | 119900 | 135 |
| 449 | 20250312 | 110300 | 23373825100 | 119900 | 119800 | 119900 | 119800 | 354 |
| 450 | 20250312 | 110200 | 23331391600 | 119800 | 119900 | 119900 | 119800 | 319 |
| 451 | 20250312 | 110100 | 23293157450 | 119900 | 119900 | 119900 | 119800 | 354 |
| 452 | 20250312 | 110000 | 23250743200 | 119850 | 119800 | 119900 | 119800 | 135 |
| 453 | 20250312 | 105900 | 23234565000 | 119800 | 119900 | 119900 | 119800 | 1837 |
| 454 | 20250312 | 105800 | 23014436800 | 119900 | 119800 | 119900 | 119800 | 107 |
| 455 | 20250312 | 105700 | 23001608600 | 119900 | 119900 | 119900 | 119800 | 152 |
| 456 | 20250312 | 105600 | 22983389100 | 119900 | 119900 | 119900 | 119800 | 127 |
| 457 | 20250312 | 105500 | 22968164000 | 119900 | 119800 | 119900 | 119700 | 426 |
| 458 | 20250312 | 105400 | 22917131400 | 119800 | 119700 | 119800 | 119600 | 795 |
| 459 | 20250312 | 105300 | 22821989900 | 119700 | 119800 | 119900 | 119600 | 3907 |
| 460 | 20250312 | 105200 | 22354068300 | 119900 | 119900 | 119900 | 119800 | 305 |
| 461 | 20250312 | 105100 | 22317503000 | 119900 | 119900 | 120000 | 119800 | 468 |
| 462 | 20250312 | 105000 | 22261428500 | 119800 | 119900 | 120000 | 119800 | 1324 |
| 463 | 20250312 | 104900 | 22102683000 | 120000 | 120000 | 120000 | 119900 | 59 |
| 464 | 20250312 | 104800 | 22095606500 | 119900 | 120000 | 120000 | 119800 | 861 |
| 465 | 20250312 | 104700 | 21992418800 | 120000 | 119900 | 120000 | 119800 | 752 |
| 466 | 20250312 | 104600 | 21902253600 | 119800 | 119900 | 119900 | 119800 | 407 |
| 467 | 20250312 | 104500 | 21853476350 | 119900 | 119900 | 119900 | 119800 | 175 |
| 468 | 20250312 | 104400 | 21832499050 | 119900 | 119900 | 120000 | 119800 | 2355 |
| 469 | 20250312 | 104300 | 21550236550 | 120000 | 120000 | 120000 | 119900 | 1212 |
| 470 | 20250312 | 104200 | 21404898150 | 120000 | 120100 | 120100 | 119900 | 1653 |
| 471 | 20250312 | 104100 | 21206536450 | 120100 | 120100 | 120100 | 120000 | 814 |
| 472 | 20250312 | 104000 | 21108835950 | 120000 | 120000 | 120100 | 120000 | 72 |
| 473 | 20250312 | 103900 | 21100192950 | 120000 | 120100 | 120100 | 120000 | 73 |
| 474 | 20250312 | 103800 | 21091432150 | 120000 | 120000 | 120100 | 119900 | 589 |
| 475 | 20250312 | 103700 | 21020749150 | 119900 | 120000 | 120000 | 119900 | 86 |
| 476 | 20250312 | 103600 | 21010431450 | 119900 | 120000 | 120000 | 119900 | 261 |
| 477 | 20250312 | 103500 | 20979123050 | 120000 | 120000 | 120000 | 119900 | 314 |
| 478 | 20250312 | 103400 | 20941465250 | 120000 | 119900 | 120000 | 119900 | 296 |
| 479 | 20250312 | 103300 | 20905967750 | 120000 | 120100 | 120100 | 119900 | 414 |
| 480 | 20250312 | 103200 | 20856285350 | 120000 | 120000 | 120000 | 119900 | 1264 |
| 481 | 20250312 | 103100 | 20704616450 | 120000 | 120000 | 120100 | 119900 | 1913 |
| 482 | 20250312 | 103000 | 20475076050 | 120100 | 120100 | 120200 | 120000 | 1446 |
| 483 | 20250312 | 102900 | 20301416750 | 120200 | 120200 | 120200 | 120100 | 178 |
| 484 | 20250312 | 102800 | 20280032350 | 120200 | 120200 | 120200 | 120100 | 335 |
| 485 | 20250312 | 102700 | 20239792750 | 120100 | 120200 | 120200 | 120100 | 378 |
| 486 | 20250312 | 102600 | 20194386050 | 120100 | 120400 | 120400 | 120100 | 1928 |
| 487 | 20250312 | 102500 | 19962524650 | 120300 | 120300 | 120400 | 120300 | 385 |
| 488 | 20250312 | 102400 | 19916204250 | 120300 | 120100 | 120400 | 120100 | 2163 |
| 489 | 20250312 | 102300 | 19656142250 | 120200 | 120100 | 120200 | 120100 | 119 |
| 490 | 20250312 | 102200 | 19641842550 | 120200 | 120000 | 120200 | 120000 | 373 |
| 491 | 20250312 | 102100 | 19597041450 | 120000 | 120000 | 120000 | 119900 | 732 |
| 492 | 20250312 | 102000 | 19509209050 | 120000 | 120000 | 120000 | 119900 | 99 |
| 493 | 20250312 | 101900 | 19497334650 | 119900 | 119850 | 120000 | 119800 | 867 |
| 494 | 20250312 | 101800 | 19393401750 | 119900 | 119900 | 119900 | 119800 | 1028 |
| 495 | 20250312 | 101700 | 19270150450 | 119900 | 119800 | 119900 | 119800 | 1066 |
| 496 | 20250312 | 101600 | 19142380150 | 119800 | 119800 | 119900 | 119800 | 273 |
| 497 | 20250312 | 101500 | 19109663650 | 119900 | 120000 | 120000 | 119800 | 2236 |
| 498 | 20250312 | 101400 | 18841592750 | 120000 | 120100 | 120100 | 119900 | 601 |
| 499 | 20250312 | 101300 | 18769490450 | 120000 | 120100 | 120100 | 119900 | 739 |
| 500 | 20250312 | 101200 | 18680812150 | 120000 | 120000 | 120000 | 120000 | 287 |
| 501 | 20250312 | 101100 | 18646372150 | 120000 | 120000 | 120100 | 120000 | 292 |
| 502 | 20250312 | 101000 | 18611331650 | 120000 | 120000 | 120100 | 120000 | 464 |
| 503 | 20250312 | 100900 | 18555614050 | 120000 | 120000 | 120100 | 119900 | 1790 |
| 504 | 20250312 | 100800 | 18340903450 | 120000 | 120100 | 120200 | 120000 | 491 |
| 505 | 20250312 | 100700 | 18281952800 | 120100 | 120100 | 120200 | 120100 | 225 |
| 506 | 20250312 | 100600 | 18254927000 | 120100 | 120150 | 120200 | 120100 | 197 |
| 507 | 20250312 | 100500 | 18231255050 | 120200 | 120000 | 120200 | 120000 | 606 |
| 508 | 20250312 | 100400 | 18158487850 | 120000 | 119900 | 120000 | 119800 | 1983 |
| 509 | 20250312 | 100300 | 17920703250 | 119900 | 120100 | 120100 | 119900 | 1211 |
| 510 | 20250312 | 100200 | 17775384550 | 120100 | 120100 | 120100 | 120000 | 479 |
| 511 | 20250312 | 100100 | 17717860800 | 120100 | 120050 | 120100 | 120000 | 77 |
| 512 | 20250312 | 100000 | 17708618700 | 120100 | 120000 | 120100 | 120000 | 476 |
| 513 | 20250312 | 095900 | 17651497600 | 120100 | 119900 | 120100 | 119800 | 1279 |
| 514 | 20250312 | 095800 | 17498083000 | 119900 | 119800 | 119900 | 119700 | 2854 |
| 515 | 20250312 | 095700 | 17156331300 | 119800 | 119900 | 119900 | 119600 | 4124 |
| 516 | 20250312 | 095600 | 16662502350 | 119900 | 119800 | 119900 | 119800 | 921 |
| 517 | 20250312 | 095500 | 16552144950 | 119800 | 119900 | 119900 | 119700 | 1512 |
| 518 | 20250312 | 095400 | 16370998500 | 119900 | 119900 | 119900 | 119800 | 4635 |
| 519 | 20250312 | 095300 | 15815476000 | 119900 | 120000 | 120000 | 119900 | 1374 |
| 520 | 20250312 | 095200 | 15650635400 | 120000 | 120000 | 120000 | 119900 | 419 |
| 521 | 20250312 | 095100 | 15600386600 | 120000 | 120000 | 120000 | 119900 | 580 |
| 522 | 20250312 | 095000 | 15530824500 | 120000 | 120100 | 120100 | 119900 | 2089 |
| 523 | 20250312 | 094900 | 15280095000 | 120100 | 120100 | 120200 | 120100 | 351 |
| 524 | 20250312 | 094800 | 15237929650 | 120100 | 120200 | 120250 | 120100 | 789 |
| 525 | 20250312 | 094700 | 15143146900 | 120300 | 120100 | 120300 | 120000 | 895 |
| 526 | 20250312 | 094600 | 15035688200 | 120000 | 120100 | 120100 | 119900 | 4457 |
| 527 | 20250312 | 094500 | 14500783000 | 120100 | 120300 | 120300 | 120100 | 1057 |
| 528 | 20250312 | 094400 | 14373731100 | 120300 | 120250 | 120300 | 120250 | 589 |
| 529 | 20250312 | 094300 | 14302893100 | 120250 | 120200 | 120300 | 120200 | 132 |
| 530 | 20250312 | 094200 | 14287024950 | 120300 | 120200 | 120300 | 120100 | 788 |
| 531 | 20250312 | 094100 | 14192329650 | 120100 | 120200 | 120200 | 120100 | 385 |
| 532 | 20250312 | 094000 | 14146075050 | 120200 | 120200 | 120200 | 120000 | 2647 |
| 533 | 20250312 | 093900 | 13828145750 | 120200 | 120100 | 120200 | 120100 | 1231 |
| 534 | 20250312 | 093800 | 13680238000 | 120100 | 120200 | 120200 | 120100 | 191 |
| 535 | 20250312 | 093700 | 13657291450 | 120200 | 120200 | 120400 | 120100 | 3025 |
| 536 | 20250312 | 093600 | 13293753350 | 120200 | 120500 | 120500 | 120200 | 493 |
| 537 | 20250312 | 093500 | 13234442050 | 120500 | 120700 | 120700 | 120300 | 3144 |
| 538 | 20250312 | 093400 | 12855581250 | 120800 | 120700 | 120800 | 120500 | 1328 |
| 539 | 20250312 | 093300 | 12695387900 | 120600 | 120500 | 120800 | 120400 | 1680 |
| 540 | 20250312 | 093200 | 12492839300 | 120400 | 120500 | 120500 | 120400 | 305 |
| 541 | 20250312 | 093100 | 12456105000 | 120500 | 120500 | 120500 | 120400 | 663 |
| 542 | 20250312 | 093000 | 12376236900 | 120400 | 120500 | 120500 | 120400 | 330 |
| 543 | 20250312 | 092900 | 12336502300 | 120400 | 120300 | 120400 | 120200 | 1810 |
| 544 | 20250312 | 092800 | 12118769700 | 120300 | 120300 | 120400 | 120300 | 170 |
| 545 | 20250312 | 092700 | 12098318100 | 120300 | 120400 | 120400 | 120300 | 952 |
| 546 | 20250312 | 092600 | 11983715000 | 120300 | 120400 | 120500 | 120300 | 840 |
| 547 | 20250312 | 092500 | 11882587900 | 120500 | 120500 | 120600 | 120400 | 795 |
| 548 | 20250312 | 092400 | 11786801250 | 120400 | 120500 | 120500 | 120400 | 298 |
| 549 | 20250312 | 092300 | 11750905750 | 120500 | 120500 | 120500 | 120400 | 317 |
| 550 | 20250312 | 092200 | 11712733100 | 120400 | 120700 | 120700 | 120400 | 1162 |
| 551 | 20250312 | 092100 | 11572693700 | 120800 | 120500 | 120800 | 120300 | 5268 |
| 552 | 20250312 | 092000 | 10937327600 | 120500 | 120300 | 120500 | 120000 | 2927 |
| 553 | 20250312 | 091900 | 10585437400 | 120300 | 120200 | 120500 | 120100 | 2486 |
| 554 | 20250312 | 091800 | 10286606600 | 120200 | 120500 | 120500 | 120100 | 3973 |
| 555 | 20250312 | 091700 | 9808534400 | 120500 | 120400 | 120600 | 120200 | 828 |
| 556 | 20250312 | 091600 | 9708768200 | 120400 | 120400 | 120500 | 120200 | 2822 |
| 557 | 20250312 | 091500 | 9369067900 | 120400 | 120600 | 120700 | 120300 | 3721 |
| 558 | 20250312 | 091400 | 8920665300 | 120600 | 120800 | 120800 | 120600 | 2695 |
| 559 | 20250312 | 091300 | 8595250900 | 120800 | 120400 | 120800 | 120400 | 4043 |
| 560 | 20250312 | 091200 | 8107806400 | 120500 | 120400 | 120500 | 120300 | 646 |
| 561 | 20250312 | 091100 | 8030000650 | 120300 | 120300 | 120500 | 120200 | 1700 |
| 562 | 20250312 | 091000 | 7825334200 | 120300 | 120100 | 120400 | 120000 | 4131 |
| 563 | 20250312 | 090900 | 7328717000 | 120200 | 120200 | 120200 | 120000 | 1086 |
| 564 | 20250312 | 090800 | 7198301400 | 120200 | 119900 | 120200 | 119900 | 3173 |
| 565 | 20250312 | 090700 | 6817512700 | 119900 | 119700 | 120100 | 119600 | 4828 |
| 566 | 20250312 | 090600 | 6238706800 | 119700 | 119900 | 119900 | 119600 | 2816 |
| 567 | 20250312 | 090500 | 5901675450 | 119800 | 119800 | 119900 | 119700 | 3399 |
| 568 | 20250312 | 090400 | 5494604150 | 119700 | 119800 | 119800 | 119600 | 1309 |
| 569 | 20250312 | 090300 | 5337867250 | 119800 | 119300 | 122500 | 119200 | 15820 |
| 570 | 20250312 | 090200 | 3430613650 | 119300 | 119700 | 119700 | 119200 | 8654 |
| 571 | 20250312 | 090100 | 2397091850 | 119800 | 119800 | 120350 | 119600 | 8063 |
| 572 | 20250312 | 090000 | 1429714100 | 120000 | 120300 | 120600 | 119800 | 11855 |