33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 183000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 25971 |
| 3 | 20250327 | 182900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 4 | 20250327 | 182800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 5 | 20250327 | 182700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 6 | 20250327 | 182600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 7 | 20250327 | 182500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 8 | 20250327 | 182400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 9 | 20250327 | 182300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 10 | 20250327 | 182200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 11 | 20250327 | 182100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 12 | 20250327 | 182000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 13 | 20250327 | 181900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 14 | 20250327 | 181800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 15 | 20250327 | 181700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 16 | 20250327 | 181600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 17 | 20250327 | 181500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 18 | 20250327 | 181400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 19 | 20250327 | 181300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 20 | 20250327 | 181200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 21 | 20250327 | 181100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 22 | 20250327 | 181000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 23 | 20250327 | 180900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 24 | 20250327 | 180800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 25 | 20250327 | 180700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 26 | 20250327 | 180600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 27 | 20250327 | 180500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 28 | 20250327 | 180400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 29 | 20250327 | 180300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 30 | 20250327 | 180200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 31 | 20250327 | 180100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 32 | 20250327 | 180000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 25971 |
| 33 | 20250327 | 175900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 34 | 20250327 | 175800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 35 | 20250327 | 175700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 36 | 20250327 | 175600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 37 | 20250327 | 175500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 38 | 20250327 | 175400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 39 | 20250327 | 175300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 40 | 20250327 | 175200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 41 | 20250327 | 175100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 42 | 20250327 | 175000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 43 | 20250327 | 174900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 44 | 20250327 | 174800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 45 | 20250327 | 174700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 46 | 20250327 | 174600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 47 | 20250327 | 174500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 48 | 20250327 | 174400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 49 | 20250327 | 174300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 50 | 20250327 | 174200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 51 | 20250327 | 174100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 52 | 20250327 | 174000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 53 | 20250327 | 173900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 54 | 20250327 | 173800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 55 | 20250327 | 173700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 56 | 20250327 | 173600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 57 | 20250327 | 173500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 58 | 20250327 | 173400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 59 | 20250327 | 173300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 60 | 20250327 | 173200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 61 | 20250327 | 173100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 62 | 20250327 | 173000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 25971 |
| 63 | 20250327 | 172900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 64 | 20250327 | 172800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 65 | 20250327 | 172700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 66 | 20250327 | 172600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 67 | 20250327 | 172500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 68 | 20250327 | 172400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 69 | 20250327 | 172300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 70 | 20250327 | 172200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 71 | 20250327 | 172100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 72 | 20250327 | 172000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 73 | 20250327 | 171900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 74 | 20250327 | 171800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 75 | 20250327 | 171700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 76 | 20250327 | 171600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 77 | 20250327 | 171500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 78 | 20250327 | 171400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 79 | 20250327 | 171300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 80 | 20250327 | 171200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 81 | 20250327 | 171100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 82 | 20250327 | 171000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 83 | 20250327 | 170900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 84 | 20250327 | 170800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 85 | 20250327 | 170700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 86 | 20250327 | 170600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 87 | 20250327 | 170500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 88 | 20250327 | 170400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 89 | 20250327 | 170300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 90 | 20250327 | 170200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 91 | 20250327 | 170100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 92 | 20250327 | 170000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 25971 |
| 93 | 20250327 | 165900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 94 | 20250327 | 165800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 95 | 20250327 | 165700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 96 | 20250327 | 165600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 97 | 20250327 | 165500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 98 | 20250327 | 165400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 99 | 20250327 | 165300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 100 | 20250327 | 165200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 101 | 20250327 | 165100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 102 | 20250327 | 165000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 103 | 20250327 | 164900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 104 | 20250327 | 164800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 105 | 20250327 | 164700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 106 | 20250327 | 164600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 107 | 20250327 | 164500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 108 | 20250327 | 164400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 109 | 20250327 | 164300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 110 | 20250327 | 164200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 111 | 20250327 | 164100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 112 | 20250327 | 164000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 113 | 20250327 | 163900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 114 | 20250327 | 163800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 115 | 20250327 | 163700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 116 | 20250327 | 163600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 117 | 20250327 | 163500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 118 | 20250327 | 163400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 119 | 20250327 | 163300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 120 | 20250327 | 163200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 121 | 20250327 | 163100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 122 | 20250327 | 163000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 25971 |
| 123 | 20250327 | 162900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 124 | 20250327 | 162800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 125 | 20250327 | 162700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 126 | 20250327 | 162600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 127 | 20250327 | 162500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 128 | 20250327 | 162400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 129 | 20250327 | 162300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 130 | 20250327 | 162200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 131 | 20250327 | 162100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 132 | 20250327 | 162000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 133 | 20250327 | 161900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 134 | 20250327 | 161800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 135 | 20250327 | 161700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 136 | 20250327 | 161600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 137 | 20250327 | 161500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 138 | 20250327 | 161400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 139 | 20250327 | 161300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 140 | 20250327 | 161200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 141 | 20250327 | 161100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 142 | 20250327 | 161000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 143 | 20250327 | 160900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 144 | 20250327 | 160800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 145 | 20250327 | 160700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 146 | 20250327 | 160600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 147 | 20250327 | 160500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 148 | 20250327 | 160400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 149 | 20250327 | 160300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 150 | 20250327 | 160200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 151 | 20250327 | 160100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 152 | 20250327 | 160000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 25971 |
| 153 | 20250327 | 155900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 154 | 20250327 | 155800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 155 | 20250327 | 155700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 156 | 20250327 | 155600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 157 | 20250327 | 155500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 158 | 20250327 | 155400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 159 | 20250327 | 155300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 160 | 20250327 | 155200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 161 | 20250327 | 155100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 162 | 20250327 | 155000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 163 | 20250327 | 154900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 164 | 20250327 | 154800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 165 | 20250327 | 154700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 166 | 20250327 | 154600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 167 | 20250327 | 154500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 168 | 20250327 | 154400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 169 | 20250327 | 154300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 170 | 20250327 | 154200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 171 | 20250327 | 154100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 172 | 20250327 | 154000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 173 | 20250327 | 153900 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 174 | 20250327 | 153800 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 175 | 20250327 | 153700 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 176 | 20250327 | 153600 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 177 | 20250327 | 153500 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 178 | 20250327 | 153400 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 179 | 20250327 | 153300 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 180 | 20250327 | 153200 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 181 | 20250327 | 153100 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 0 |
| 182 | 20250327 | 153000 | 61539206700 | 118100 | 118100 | 118100 | 118100 | 51942 |
| 183 | 20250327 | 152900 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 184 | 20250327 | 152800 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 185 | 20250327 | 152700 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 186 | 20250327 | 152600 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 187 | 20250327 | 152500 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 188 | 20250327 | 152400 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 189 | 20250327 | 152300 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 190 | 20250327 | 152200 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 191 | 20250327 | 152100 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 192 | 20250327 | 152000 | 58472031600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 193 | 20250327 | 151900 | 58472031600 | 118000 | 118000 | 118100 | 117900 | 3100 |
| 194 | 20250327 | 151800 | 58106451950 | 118000 | 118000 | 118100 | 117900 | 970 |
| 195 | 20250327 | 151700 | 57991991350 | 118100 | 117900 | 118100 | 117900 | 2027 |
| 196 | 20250327 | 151600 | 57752867050 | 117900 | 117900 | 118100 | 117900 | 3322 |
| 197 | 20250327 | 151500 | 57360992850 | 117900 | 117900 | 118000 | 117900 | 2008 |
| 198 | 20250327 | 151400 | 57124243950 | 117950 | 118000 | 118100 | 117900 | 2263 |
| 199 | 20250327 | 151300 | 56857327050 | 118000 | 118000 | 118000 | 117900 | 1779 |
| 200 | 20250327 | 151200 | 56647438850 | 118000 | 118000 | 118100 | 117900 | 5484 |
| 201 | 20250327 | 151100 | 56000242150 | 118100 | 118000 | 118100 | 118000 | 4609 |
| 202 | 20250327 | 151000 | 55456362750 | 118100 | 118100 | 118200 | 118000 | 3034 |
| 203 | 20250327 | 150900 | 55098059050 | 118100 | 118200 | 118300 | 118100 | 1609 |
| 204 | 20250327 | 150800 | 54907972250 | 118200 | 118200 | 118300 | 118100 | 2825 |
| 205 | 20250327 | 150700 | 54574014450 | 118300 | 118200 | 118300 | 118100 | 1432 |
| 206 | 20250327 | 150600 | 54404793750 | 118200 | 118100 | 118200 | 118100 | 2515 |
| 207 | 20250327 | 150500 | 54107532550 | 118100 | 118200 | 118200 | 118100 | 988 |
| 208 | 20250327 | 150400 | 53990803550 | 118200 | 118200 | 118300 | 118100 | 1333 |
| 209 | 20250327 | 150300 | 53833243100 | 118200 | 118300 | 118400 | 118200 | 2371 |
| 210 | 20250327 | 150200 | 53552941600 | 118300 | 118200 | 118400 | 118200 | 1940 |
| 211 | 20250327 | 150100 | 53323505700 | 118200 | 118300 | 118400 | 118200 | 2007 |
| 212 | 20250327 | 150000 | 53086150850 | 118400 | 118400 | 118500 | 118300 | 1655 |
| 213 | 20250327 | 145900 | 52890310750 | 118400 | 118500 | 118500 | 118300 | 2419 |
| 214 | 20250327 | 145800 | 52603907750 | 118500 | 118500 | 118700 | 118400 | 2195 |
| 215 | 20250327 | 145700 | 52343869550 | 118500 | 118500 | 118600 | 118400 | 2337 |
| 216 | 20250327 | 145600 | 52066939850 | 118500 | 118600 | 118700 | 118500 | 2460 |
| 217 | 20250327 | 145500 | 51775220350 | 118600 | 118700 | 118750 | 118600 | 1441 |
| 218 | 20250327 | 145400 | 51604197000 | 118700 | 118800 | 118800 | 118700 | 442 |
| 219 | 20250327 | 145300 | 51551723100 | 118700 | 118800 | 118900 | 118700 | 536 |
| 220 | 20250327 | 145200 | 51488047950 | 118800 | 118900 | 118900 | 118800 | 226 |
| 221 | 20250327 | 145100 | 51461198950 | 118800 | 118800 | 118900 | 118700 | 921 |
| 222 | 20250327 | 145000 | 51351823950 | 118900 | 118800 | 118900 | 118800 | 204 |
| 223 | 20250327 | 144900 | 51327587750 | 118800 | 118800 | 119000 | 118800 | 709 |
| 224 | 20250327 | 144800 | 51243300050 | 118900 | 118900 | 119100 | 118600 | 2181 |
| 225 | 20250327 | 144700 | 50984208100 | 118900 | 118900 | 119000 | 118900 | 774 |
| 226 | 20250327 | 144600 | 50892134900 | 118900 | 119000 | 119100 | 118900 | 1431 |
| 227 | 20250327 | 144500 | 50721862400 | 119000 | 119000 | 119100 | 118900 | 349 |
| 228 | 20250327 | 144400 | 50680334900 | 119000 | 119000 | 119100 | 119000 | 1330 |
| 229 | 20250327 | 144300 | 50521941100 | 119000 | 119200 | 119200 | 119000 | 551 |
| 230 | 20250327 | 144200 | 50456310650 | 119200 | 119100 | 119300 | 118900 | 2103 |
| 231 | 20250327 | 144100 | 50205723550 | 119100 | 118550 | 119100 | 118500 | 3887 |
| 232 | 20250327 | 144000 | 49744327650 | 118500 | 118500 | 118600 | 118400 | 2903 |
| 233 | 20250327 | 143900 | 49400316650 | 118600 | 118600 | 118700 | 118500 | 4390 |
| 234 | 20250327 | 143800 | 48879971950 | 118600 | 118600 | 118700 | 118600 | 872 |
| 235 | 20250327 | 143700 | 48776536900 | 118600 | 118900 | 118900 | 118500 | 5638 |
| 236 | 20250327 | 143600 | 48107365500 | 118800 | 119000 | 119000 | 118800 | 4019 |
| 237 | 20250327 | 143500 | 47629517600 | 119000 | 119000 | 119100 | 119000 | 1881 |
| 238 | 20250327 | 143400 | 47405666500 | 119000 | 119000 | 119100 | 119000 | 4148 |
| 239 | 20250327 | 143300 | 46912054000 | 119000 | 119100 | 119200 | 119000 | 4087 |
| 240 | 20250327 | 143200 | 46425516650 | 119100 | 119100 | 119200 | 119100 | 554 |
| 241 | 20250327 | 143100 | 46359532650 | 119100 | 119100 | 119200 | 119100 | 1672 |
| 242 | 20250327 | 143000 | 46160379850 | 119100 | 119100 | 119200 | 119100 | 818 |
| 243 | 20250327 | 142900 | 46062908650 | 119200 | 119100 | 119250 | 119100 | 1240 |
| 244 | 20250327 | 142800 | 45915140750 | 119100 | 119300 | 119300 | 119100 | 1185 |
| 245 | 20250327 | 142700 | 45773901350 | 119300 | 119300 | 119300 | 119200 | 943 |
| 246 | 20250327 | 142600 | 45661482250 | 119200 | 119200 | 119350 | 119200 | 440 |
| 247 | 20250327 | 142500 | 45608999300 | 119200 | 119200 | 119300 | 119200 | 827 |
| 248 | 20250327 | 142400 | 45510408700 | 119200 | 119250 | 119300 | 119200 | 320 |
| 249 | 20250327 | 142300 | 45472251600 | 119200 | 119100 | 119300 | 119100 | 333 |
| 250 | 20250327 | 142200 | 45432562700 | 119200 | 119300 | 119300 | 119100 | 2500 |
| 251 | 20250327 | 142100 | 45134567800 | 119300 | 119300 | 119400 | 119300 | 1010 |
| 252 | 20250327 | 142000 | 45014057950 | 119300 | 119300 | 119400 | 119300 | 458 |
| 253 | 20250327 | 141900 | 44959418350 | 119400 | 119300 | 119400 | 119200 | 1509 |
| 254 | 20250327 | 141800 | 44779402850 | 119200 | 119200 | 119300 | 119200 | 496 |
| 255 | 20250327 | 141700 | 44720256150 | 119200 | 119200 | 119300 | 119100 | 6031 |
| 256 | 20250327 | 141600 | 44001446850 | 119200 | 119300 | 119300 | 119200 | 585 |
| 257 | 20250327 | 141500 | 43931688950 | 119200 | 119200 | 119300 | 119200 | 1588 |
| 258 | 20250327 | 141400 | 43742348450 | 119200 | 119300 | 119300 | 119200 | 328 |
| 259 | 20250327 | 141300 | 43703235650 | 119200 | 119400 | 119500 | 119200 | 6297 |
| 260 | 20250327 | 141200 | 42951793950 | 119400 | 119500 | 119500 | 119400 | 427 |
| 261 | 20250327 | 141100 | 42900797750 | 119500 | 119500 | 119600 | 119400 | 1683 |
| 262 | 20250327 | 141000 | 42699679700 | 119500 | 119500 | 119700 | 119400 | 2424 |
| 263 | 20250327 | 140900 | 42409982800 | 119500 | 119500 | 119600 | 119500 | 1626 |
| 264 | 20250327 | 140800 | 42215666900 | 119500 | 119600 | 119700 | 119500 | 1029 |
| 265 | 20250327 | 140700 | 42092607300 | 119600 | 119600 | 119700 | 119600 | 538 |
| 266 | 20250327 | 140600 | 42028254400 | 119600 | 119600 | 119700 | 119600 | 163 |
| 267 | 20250327 | 140500 | 42008754150 | 119600 | 119600 | 119700 | 119600 | 414 |
| 268 | 20250327 | 140400 | 41959238650 | 119600 | 119700 | 119700 | 119600 | 114 |
| 269 | 20250327 | 140300 | 41945599050 | 119600 | 119600 | 119700 | 119600 | 353 |
| 270 | 20250327 | 140200 | 41903366650 | 119600 | 119700 | 119800 | 119600 | 346 |
| 271 | 20250327 | 140100 | 41861949750 | 119700 | 119700 | 119800 | 119700 | 266 |
| 272 | 20250327 | 140000 | 41830108300 | 119700 | 119700 | 119700 | 119700 | 529 |
| 273 | 20250327 | 135900 | 41766787000 | 119700 | 119700 | 119800 | 119700 | 1151 |
| 274 | 20250327 | 135800 | 41629002200 | 119700 | 119700 | 119800 | 119700 | 1496 |
| 275 | 20250327 | 135700 | 41449914400 | 119800 | 119800 | 119800 | 119700 | 368 |
| 276 | 20250327 | 135600 | 41405859500 | 119700 | 119750 | 119800 | 119700 | 218 |
| 277 | 20250327 | 135500 | 41379757500 | 119750 | 119700 | 119800 | 119700 | 159 |
| 278 | 20250327 | 135400 | 41360718200 | 119700 | 119700 | 119800 | 119700 | 319 |
| 279 | 20250327 | 135300 | 41322530400 | 119700 | 119700 | 119800 | 119700 | 172 |
| 280 | 20250327 | 135200 | 41301941800 | 119700 | 119700 | 119900 | 119700 | 427 |
| 281 | 20250327 | 135100 | 41250796550 | 119800 | 119800 | 119800 | 119700 | 510 |
| 282 | 20250327 | 135000 | 41189738900 | 119800 | 119800 | 119900 | 119800 | 523 |
| 283 | 20250327 | 134900 | 41127081800 | 119800 | 119800 | 119900 | 119800 | 398 |
| 284 | 20250327 | 134800 | 41079400400 | 119800 | 119800 | 119900 | 119700 | 818 |
| 285 | 20250327 | 134700 | 40981412700 | 119800 | 119800 | 119800 | 119700 | 773 |
| 286 | 20250327 | 134600 | 40888820600 | 119700 | 119800 | 119900 | 119700 | 634 |
| 287 | 20250327 | 134500 | 40812875450 | 119800 | 119800 | 119900 | 119800 | 1529 |
| 288 | 20250327 | 134400 | 40629693350 | 119800 | 119800 | 119900 | 119800 | 318 |
| 289 | 20250327 | 134300 | 40591583050 | 119800 | 119900 | 119900 | 119800 | 447 |
| 290 | 20250327 | 134200 | 40537995550 | 119900 | 119850 | 120000 | 119800 | 1432 |
| 291 | 20250327 | 134100 | 40366293600 | 119900 | 120000 | 120000 | 119800 | 2489 |
| 292 | 20250327 | 134000 | 40067858400 | 119900 | 119900 | 120000 | 119900 | 513 |
| 293 | 20250327 | 133900 | 40006316500 | 119900 | 120000 | 120000 | 119900 | 254 |
| 294 | 20250327 | 133800 | 39975856200 | 120000 | 120000 | 120000 | 119900 | 360 |
| 295 | 20250327 | 133700 | 39932660100 | 119900 | 120000 | 120100 | 119900 | 502 |
| 296 | 20250327 | 133600 | 39872422000 | 120000 | 120000 | 120100 | 120000 | 475 |
| 297 | 20250327 | 133500 | 39815407700 | 120000 | 120000 | 120100 | 120000 | 500 |
| 298 | 20250327 | 133400 | 39755406400 | 120000 | 120100 | 120100 | 120000 | 328 |
| 299 | 20250327 | 133300 | 39716041100 | 120100 | 120100 | 120200 | 120100 | 236 |
| 300 | 20250327 | 133200 | 39687696200 | 120100 | 120100 | 120100 | 120000 | 313 |
| 301 | 20250327 | 133100 | 39650116900 | 120100 | 120200 | 120300 | 120100 | 331 |
| 302 | 20250327 | 133000 | 39610340200 | 120200 | 120200 | 120300 | 120200 | 406 |
| 303 | 20250327 | 132900 | 39561538800 | 120200 | 120200 | 120300 | 120200 | 121 |
| 304 | 20250327 | 132800 | 39546992700 | 120300 | 120100 | 120300 | 120100 | 968 |
| 305 | 20250327 | 132700 | 39430621400 | 120100 | 120200 | 120200 | 120100 | 169 |
| 306 | 20250327 | 132600 | 39410321800 | 120200 | 120000 | 120300 | 120000 | 1013 |
| 307 | 20250327 | 132500 | 39288616800 | 120000 | 120000 | 120100 | 120000 | 125 |
| 308 | 20250327 | 132400 | 39273609800 | 120000 | 120000 | 120100 | 120000 | 503 |
| 309 | 20250327 | 132300 | 39213223100 | 120000 | 120000 | 120100 | 120000 | 824 |
| 310 | 20250327 | 132200 | 39114298300 | 120100 | 120000 | 120100 | 120000 | 112 |
| 311 | 20250327 | 132100 | 39100855600 | 120000 | 120000 | 120000 | 119900 | 341 |
| 312 | 20250327 | 132000 | 39059936600 | 120000 | 120000 | 120100 | 120000 | 323 |
| 313 | 20250327 | 131900 | 39021175100 | 120000 | 120000 | 120000 | 119900 | 247 |
| 314 | 20250327 | 131800 | 38991542100 | 120000 | 120000 | 120200 | 120000 | 640 |
| 315 | 20250327 | 131700 | 38914705300 | 120000 | 120100 | 120100 | 120000 | 466 |
| 316 | 20250327 | 131600 | 38858783400 | 120000 | 120000 | 120100 | 120000 | 101 |
| 317 | 20250327 | 131500 | 38846662100 | 120000 | 120100 | 120100 | 120000 | 151 |
| 318 | 20250327 | 131400 | 38828536100 | 120100 | 120000 | 120200 | 120000 | 1031 |
| 319 | 20250327 | 131300 | 38704737000 | 120000 | 120000 | 120000 | 119900 | 330 |
| 320 | 20250327 | 131200 | 38665148100 | 119900 | 119900 | 120000 | 119900 | 330 |
| 321 | 20250327 | 131100 | 38625573200 | 119900 | 120000 | 120100 | 119900 | 337 |
| 322 | 20250327 | 131000 | 38585154000 | 120000 | 120000 | 120200 | 120000 | 420 |
| 323 | 20250327 | 130900 | 38534730900 | 119900 | 120000 | 120300 | 119900 | 684 |
| 324 | 20250327 | 130800 | 38452574500 | 120000 | 120100 | 120100 | 119900 | 376 |
| 325 | 20250327 | 130700 | 38407444100 | 120100 | 120000 | 120300 | 120000 | 1346 |
| 326 | 20250327 | 130600 | 38245697100 | 120000 | 120100 | 120100 | 119900 | 669 |
| 327 | 20250327 | 130500 | 38165420100 | 120000 | 119900 | 120100 | 119800 | 746 |
| 328 | 20250327 | 130400 | 38075942000 | 119900 | 119900 | 120000 | 119900 | 230 |
| 329 | 20250327 | 130300 | 38048362900 | 119900 | 120000 | 120000 | 119900 | 816 |
| 330 | 20250327 | 130200 | 37950492100 | 119900 | 119900 | 120000 | 119800 | 357 |
| 331 | 20250327 | 130100 | 37907707900 | 119800 | 119900 | 120000 | 119800 | 322 |
| 332 | 20250327 | 130000 | 37869108200 | 119800 | 119900 | 120000 | 119800 | 2236 |
| 333 | 20250327 | 125900 | 37601165650 | 120000 | 119900 | 120000 | 119900 | 219 |
| 334 | 20250327 | 125800 | 37574906250 | 120000 | 119900 | 120000 | 119900 | 89 |
| 335 | 20250327 | 125700 | 37564231200 | 119900 | 119900 | 120100 | 119900 | 1290 |
| 336 | 20250327 | 125600 | 37409468800 | 119900 | 119800 | 119900 | 119800 | 359 |
| 337 | 20250327 | 125500 | 37366436200 | 119800 | 119800 | 119900 | 119800 | 242 |
| 338 | 20250327 | 125400 | 37337441200 | 119800 | 119900 | 119900 | 119800 | 231 |
| 339 | 20250327 | 125300 | 37309764900 | 119800 | 120100 | 120100 | 119800 | 1994 |
| 340 | 20250327 | 125200 | 37070578400 | 120100 | 120100 | 120200 | 120100 | 320 |
| 341 | 20250327 | 125100 | 37032132900 | 120100 | 120200 | 120200 | 120100 | 503 |
| 342 | 20250327 | 125000 | 36971690900 | 120100 | 120100 | 120200 | 120100 | 270 |
| 343 | 20250327 | 124900 | 36939257200 | 120100 | 120000 | 120200 | 120000 | 479 |
| 344 | 20250327 | 124800 | 36881744300 | 120100 | 119900 | 120200 | 119900 | 1315 |
| 345 | 20250327 | 124700 | 36723915500 | 119900 | 119900 | 120000 | 119900 | 185 |
| 346 | 20250327 | 124600 | 36701731400 | 119900 | 119900 | 120000 | 119900 | 217 |
| 347 | 20250327 | 124500 | 36675711500 | 119900 | 119900 | 120000 | 119900 | 177 |
| 348 | 20250327 | 124400 | 36654486700 | 120000 | 120000 | 120000 | 119900 | 302 |
| 349 | 20250327 | 124300 | 36618267500 | 119900 | 119900 | 120000 | 119900 | 255 |
| 350 | 20250327 | 124200 | 36587691100 | 119900 | 119900 | 120000 | 119900 | 229 |
| 351 | 20250327 | 124100 | 36560228400 | 119900 | 119900 | 120000 | 119900 | 248 |
| 352 | 20250327 | 124000 | 36530491200 | 119900 | 119900 | 120000 | 119900 | 322 |
| 353 | 20250327 | 123900 | 36491875000 | 119900 | 120000 | 120000 | 119900 | 269 |
| 354 | 20250327 | 123800 | 36459607700 | 119900 | 120000 | 120100 | 119900 | 1056 |
| 355 | 20250327 | 123700 | 36332911500 | 120100 | 120200 | 120200 | 120100 | 540 |
| 356 | 20250327 | 123600 | 36268052200 | 120100 | 120100 | 120200 | 120100 | 272 |
| 357 | 20250327 | 123500 | 36235380000 | 120100 | 120100 | 120300 | 120100 | 842 |
| 358 | 20250327 | 123400 | 36134189400 | 120100 | 120000 | 120100 | 120000 | 246 |
| 359 | 20250327 | 123300 | 36104646400 | 120000 | 120000 | 120200 | 120000 | 427 |
| 360 | 20250327 | 123200 | 36053379200 | 120000 | 119900 | 120100 | 119900 | 581 |
| 361 | 20250327 | 123100 | 35983673600 | 120000 | 119900 | 120000 | 119900 | 209 |
| 362 | 20250327 | 123000 | 35958612200 | 120000 | 119900 | 120100 | 119800 | 1927 |
| 363 | 20250327 | 122900 | 35727630900 | 119900 | 119950 | 120000 | 119800 | 525 |
| 364 | 20250327 | 122800 | 35664684250 | 119900 | 119900 | 120000 | 119800 | 436 |
| 365 | 20250327 | 122700 | 35612420750 | 120000 | 119800 | 120000 | 119700 | 1911 |
| 366 | 20250327 | 122600 | 35383490550 | 119800 | 120000 | 120100 | 119800 | 1791 |
| 367 | 20250327 | 122500 | 35168748750 | 120000 | 120000 | 120100 | 120000 | 189 |
| 368 | 20250327 | 122400 | 35146066650 | 120000 | 120100 | 120100 | 120000 | 214 |
| 369 | 20250327 | 122300 | 35120384050 | 120000 | 120100 | 120100 | 120000 | 268 |
| 370 | 20250327 | 122200 | 35088222450 | 120100 | 120000 | 120100 | 120000 | 163 |
| 371 | 20250327 | 122100 | 35068654400 | 120000 | 120100 | 120100 | 120000 | 266 |
| 372 | 20250327 | 122000 | 35036722900 | 120100 | 120200 | 120200 | 120100 | 357 |
| 373 | 20250327 | 121900 | 34993845300 | 120200 | 120200 | 120400 | 120100 | 1396 |
| 374 | 20250327 | 121800 | 34825949000 | 120100 | 120100 | 120200 | 120000 | 301 |
| 375 | 20250327 | 121700 | 34789796500 | 120100 | 120200 | 120200 | 120000 | 589 |
| 376 | 20250327 | 121600 | 34719064700 | 120100 | 120300 | 120300 | 120100 | 1056 |
| 377 | 20250327 | 121500 | 34592221000 | 120200 | 120300 | 120500 | 120200 | 936 |
| 378 | 20250327 | 121400 | 34479610400 | 120300 | 120400 | 120500 | 120300 | 593 |
| 379 | 20250327 | 121300 | 34408210900 | 120500 | 120500 | 120600 | 120400 | 318 |
| 380 | 20250327 | 121200 | 34369911300 | 120500 | 120400 | 120500 | 120400 | 499 |
| 381 | 20250327 | 121100 | 34309822200 | 120500 | 120600 | 120600 | 120400 | 475 |
| 382 | 20250327 | 121000 | 34252589800 | 120500 | 120600 | 120700 | 120500 | 607 |
| 383 | 20250327 | 120900 | 34179407900 | 120600 | 120600 | 120700 | 120500 | 888 |
| 384 | 20250327 | 120800 | 34072336100 | 120600 | 120800 | 120800 | 120400 | 2467 |
| 385 | 20250327 | 120700 | 33774760150 | 120700 | 120700 | 120800 | 120700 | 469 |
| 386 | 20250327 | 120600 | 33718119750 | 120800 | 120600 | 120800 | 120600 | 1873 |
| 387 | 20250327 | 120500 | 33491942350 | 120600 | 120600 | 120700 | 120600 | 1031 |
| 388 | 20250327 | 120400 | 33367522950 | 120600 | 120500 | 120700 | 120400 | 2425 |
| 389 | 20250327 | 120300 | 33075182350 | 120500 | 120300 | 120600 | 120300 | 1299 |
| 390 | 20250327 | 120200 | 32918736500 | 120300 | 120200 | 120400 | 120100 | 566 |
| 391 | 20250327 | 120100 | 32850677300 | 120200 | 120100 | 120300 | 120100 | 1217 |
| 392 | 20250327 | 120000 | 32704383400 | 120100 | 120000 | 120200 | 120000 | 312 |
| 393 | 20250327 | 115900 | 32666926250 | 120100 | 120100 | 120200 | 120000 | 183 |
| 394 | 20250327 | 115800 | 32644947850 | 120100 | 120100 | 120200 | 120000 | 442 |
| 395 | 20250327 | 115700 | 32591866250 | 120100 | 120100 | 120200 | 120100 | 471 |
| 396 | 20250327 | 115600 | 32535260350 | 120100 | 120100 | 120100 | 120000 | 339 |
| 397 | 20250327 | 115500 | 32494568950 | 120000 | 120000 | 120200 | 120000 | 304 |
| 398 | 20250327 | 115400 | 32458082150 | 120100 | 120000 | 120100 | 120000 | 489 |
| 399 | 20250327 | 115300 | 32399391550 | 120000 | 120000 | 120100 | 119900 | 604 |
| 400 | 20250327 | 115200 | 32326899750 | 120000 | 120200 | 120200 | 119900 | 697 |
| 401 | 20250327 | 115100 | 32243248450 | 120200 | 119800 | 120300 | 119800 | 1072 |
| 402 | 20250327 | 115000 | 32114690550 | 119800 | 119700 | 119900 | 119700 | 175 |
| 403 | 20250327 | 114900 | 32093733250 | 119800 | 119800 | 119900 | 119700 | 286 |
| 404 | 20250327 | 114800 | 32059475350 | 119800 | 119700 | 119800 | 119700 | 71 |
| 405 | 20250327 | 114700 | 32050974550 | 119700 | 119800 | 119800 | 119700 | 1039 |
| 406 | 20250327 | 114600 | 31926510650 | 119700 | 119800 | 119900 | 119700 | 379 |
| 407 | 20250327 | 114500 | 31881116250 | 119800 | 119900 | 119900 | 119700 | 632 |
| 408 | 20250327 | 114400 | 31805408250 | 119900 | 120000 | 120000 | 119900 | 494 |
| 409 | 20250327 | 114300 | 31746143850 | 119900 | 119900 | 120000 | 119800 | 420 |
| 410 | 20250327 | 114200 | 31695794450 | 119900 | 119900 | 120000 | 119800 | 707 |
| 411 | 20250327 | 114100 | 31611050650 | 119900 | 120100 | 120100 | 119900 | 379 |
| 412 | 20250327 | 114000 | 31565599950 | 120100 | 119900 | 120100 | 119900 | 393 |
| 413 | 20250327 | 113900 | 31518452750 | 120000 | 120000 | 120000 | 119900 | 496 |
| 414 | 20250327 | 113800 | 31458948550 | 120000 | 120500 | 120500 | 119900 | 1826 |
| 415 | 20250327 | 113700 | 31239460250 | 120500 | 120600 | 120600 | 120400 | 1163 |
| 416 | 20250327 | 113600 | 31099304550 | 120500 | 120600 | 120700 | 120300 | 1803 |
| 417 | 20250327 | 113500 | 30881973650 | 120600 | 120300 | 120600 | 120300 | 3484 |
| 418 | 20250327 | 113400 | 30462261800 | 120300 | 120000 | 120400 | 120000 | 2772 |
| 419 | 20250327 | 113300 | 30128964000 | 120000 | 119700 | 120100 | 119700 | 3672 |
| 420 | 20250327 | 113200 | 29688451500 | 119700 | 119600 | 119800 | 119500 | 1032 |
| 421 | 20250327 | 113100 | 29564976150 | 119600 | 119600 | 119600 | 119500 | 426 |
| 422 | 20250327 | 113000 | 29514041350 | 119500 | 119500 | 119500 | 119500 | 133 |
| 423 | 20250327 | 112900 | 29498147850 | 119500 | 119500 | 119500 | 119400 | 382 |
| 424 | 20250327 | 112800 | 29452502750 | 119400 | 119400 | 119500 | 119400 | 231 |
| 425 | 20250327 | 112700 | 29424917950 | 119400 | 119400 | 119500 | 119400 | 452 |
| 426 | 20250327 | 112600 | 29370948850 | 119400 | 119400 | 119500 | 119400 | 540 |
| 427 | 20250327 | 112500 | 29306469950 | 119400 | 119300 | 119500 | 119300 | 328 |
| 428 | 20250327 | 112400 | 29267296150 | 119300 | 119450 | 119500 | 119300 | 996 |
| 429 | 20250327 | 112300 | 29148377350 | 119400 | 119500 | 119500 | 119400 | 489 |
| 430 | 20250327 | 112200 | 29089980350 | 119500 | 119400 | 119500 | 119400 | 280 |
| 431 | 20250327 | 112100 | 29056535000 | 119400 | 119400 | 119500 | 119300 | 1842 |
| 432 | 20250327 | 112000 | 28836630000 | 119400 | 119400 | 119500 | 119400 | 114 |
| 433 | 20250327 | 111900 | 28823016100 | 119400 | 119500 | 119500 | 119400 | 192 |
| 434 | 20250327 | 111800 | 28800082700 | 119400 | 119400 | 119500 | 119400 | 630 |
| 435 | 20250327 | 111700 | 28724817000 | 119400 | 119400 | 119500 | 119400 | 259 |
| 436 | 20250327 | 111600 | 28693880100 | 119400 | 119500 | 119500 | 119400 | 257 |
| 437 | 20250327 | 111500 | 28663189650 | 119400 | 119300 | 119500 | 119300 | 737 |
| 438 | 20250327 | 111400 | 28575201950 | 119300 | 119200 | 119800 | 119200 | 1333 |
| 439 | 20250327 | 111300 | 28415992750 | 119400 | 119500 | 119600 | 119200 | 3498 |
| 440 | 20250327 | 111200 | 27998386700 | 119600 | 119600 | 119600 | 119500 | 381 |
| 441 | 20250327 | 111100 | 27952830500 | 119500 | 119500 | 119600 | 119500 | 170 |
| 442 | 20250327 | 111000 | 27932512800 | 119500 | 119400 | 119600 | 119400 | 331 |
| 443 | 20250327 | 110900 | 27892969600 | 119500 | 119400 | 119500 | 119400 | 572 |
| 444 | 20250327 | 110800 | 27824628600 | 119400 | 119400 | 119500 | 119300 | 1282 |
| 445 | 20250327 | 110700 | 27671560800 | 119400 | 119400 | 119400 | 119400 | 162 |
| 446 | 20250327 | 110600 | 27652218000 | 119400 | 119400 | 119500 | 119400 | 421 |
| 447 | 20250327 | 110500 | 27601928600 | 119400 | 119300 | 119500 | 119300 | 1522 |
| 448 | 20250327 | 110400 | 27420242400 | 119400 | 119300 | 119400 | 119300 | 1133 |
| 449 | 20250327 | 110300 | 27285075100 | 119300 | 119400 | 119400 | 119300 | 740 |
| 450 | 20250327 | 110200 | 27196790200 | 119300 | 119300 | 119400 | 119300 | 534 |
| 451 | 20250327 | 110100 | 27133074900 | 119300 | 119300 | 119400 | 119300 | 500 |
| 452 | 20250327 | 110000 | 27073423650 | 119300 | 119300 | 119400 | 119300 | 345 |
| 453 | 20250327 | 105900 | 27032259550 | 119300 | 119400 | 119500 | 119300 | 598 |
| 454 | 20250327 | 105800 | 26960865350 | 119400 | 119400 | 119400 | 119300 | 1120 |
| 455 | 20250327 | 105700 | 26827160450 | 119400 | 119400 | 119500 | 119300 | 2129 |
| 456 | 20250327 | 105600 | 26573018650 | 119400 | 119600 | 119700 | 119400 | 3194 |
| 457 | 20250327 | 105500 | 26191313250 | 119700 | 119700 | 119800 | 119600 | 635 |
| 458 | 20250327 | 105400 | 26115333850 | 119700 | 119700 | 119800 | 119600 | 692 |
| 459 | 20250327 | 105300 | 26032490350 | 119700 | 119700 | 119800 | 119700 | 920 |
| 460 | 20250327 | 105200 | 25922330650 | 119800 | 119800 | 119900 | 119700 | 1537 |
| 461 | 20250327 | 105100 | 25738256150 | 119800 | 119650 | 119900 | 119600 | 671 |
| 462 | 20250327 | 105000 | 25657920000 | 119700 | 119600 | 119800 | 119600 | 777 |
| 463 | 20250327 | 104900 | 25564947350 | 119700 | 119500 | 119700 | 119500 | 228 |
| 464 | 20250327 | 104800 | 25537672950 | 119500 | 119500 | 119600 | 119400 | 1303 |
| 465 | 20250327 | 104700 | 25381960850 | 119500 | 119500 | 119600 | 119400 | 1659 |
| 466 | 20250327 | 104600 | 25183643050 | 119500 | 119500 | 119600 | 119400 | 1284 |
| 467 | 20250327 | 104500 | 25030236450 | 119400 | 119400 | 119500 | 119400 | 1775 |
| 468 | 20250327 | 104400 | 24818159150 | 119400 | 119500 | 119550 | 119400 | 1146 |
| 469 | 20250327 | 104300 | 24681257300 | 119600 | 119300 | 119600 | 119300 | 7103 |
| 470 | 20250327 | 104200 | 23832991000 | 119400 | 119400 | 119400 | 119300 | 671 |
| 471 | 20250327 | 104100 | 23752926200 | 119300 | 119300 | 119400 | 119300 | 1788 |
| 472 | 20250327 | 104000 | 23539607100 | 119400 | 119400 | 119500 | 119200 | 4695 |
| 473 | 20250327 | 103900 | 22979438900 | 119400 | 119600 | 119600 | 119400 | 5121 |
| 474 | 20250327 | 103800 | 22367558150 | 119600 | 119700 | 119800 | 119600 | 2869 |
| 475 | 20250327 | 103700 | 22024360050 | 119700 | 119800 | 119800 | 119600 | 2186 |
| 476 | 20250327 | 103600 | 21762740350 | 119700 | 119900 | 119900 | 119700 | 3195 |
| 477 | 20250327 | 103500 | 21380046750 | 119900 | 120000 | 120100 | 119800 | 11647 |
| 478 | 20250327 | 103400 | 19982837750 | 120000 | 120100 | 120200 | 120000 | 2132 |
| 479 | 20250327 | 103300 | 19726909500 | 120100 | 120100 | 120200 | 120100 | 4176 |
| 480 | 20250327 | 103200 | 19225370200 | 120100 | 120200 | 120200 | 120100 | 1578 |
| 481 | 20250327 | 103100 | 19035848600 | 120100 | 120200 | 120300 | 120100 | 3213 |
| 482 | 20250327 | 103000 | 18649649700 | 120300 | 120400 | 120400 | 120200 | 4675 |
| 483 | 20250327 | 102900 | 18087166100 | 120500 | 120500 | 120500 | 120400 | 171 |
| 484 | 20250327 | 102800 | 18066568750 | 120500 | 120500 | 120600 | 120400 | 1036 |
| 485 | 20250327 | 102700 | 17941745250 | 120500 | 120400 | 120600 | 120400 | 377 |
| 486 | 20250327 | 102600 | 17896334550 | 120400 | 120500 | 120500 | 120400 | 1007 |
| 487 | 20250327 | 102500 | 17775054950 | 120500 | 120600 | 120600 | 120400 | 4831 |
| 488 | 20250327 | 102400 | 17192930350 | 120600 | 120500 | 120700 | 120500 | 829 |
| 489 | 20250327 | 102300 | 17092968850 | 120500 | 120500 | 120600 | 120500 | 790 |
| 490 | 20250327 | 102200 | 16997773500 | 120600 | 120600 | 120600 | 120500 | 1574 |
| 491 | 20250327 | 102100 | 16807989700 | 120700 | 120600 | 120700 | 120600 | 354 |
| 492 | 20250327 | 102000 | 16765295700 | 120600 | 120600 | 120700 | 120600 | 405 |
| 493 | 20250327 | 101900 | 16716452400 | 120700 | 120600 | 120700 | 120600 | 1790 |
| 494 | 20250327 | 101800 | 16500577800 | 120700 | 120800 | 120800 | 120600 | 873 |
| 495 | 20250327 | 101700 | 16395224600 | 120700 | 120600 | 120700 | 120600 | 417 |
| 496 | 20250327 | 101600 | 16344896850 | 120600 | 120600 | 120700 | 120600 | 696 |
| 497 | 20250327 | 101500 | 16260937950 | 120600 | 120700 | 120700 | 120600 | 1020 |
| 498 | 20250327 | 101400 | 16137841800 | 120700 | 120700 | 120800 | 120700 | 237 |
| 499 | 20250327 | 101300 | 16109231200 | 120700 | 120800 | 120800 | 120700 | 475 |
| 500 | 20250327 | 101200 | 16051896100 | 120800 | 120800 | 120800 | 120700 | 273 |
| 501 | 20250327 | 101100 | 16018923900 | 120800 | 120700 | 120800 | 120600 | 975 |
| 502 | 20250327 | 101000 | 15901256100 | 120600 | 120600 | 120700 | 120600 | 534 |
| 503 | 20250327 | 100900 | 15836848900 | 120600 | 120600 | 120700 | 120500 | 3452 |
| 504 | 20250327 | 100800 | 15420553600 | 120600 | 120700 | 120800 | 120600 | 1299 |
| 505 | 20250327 | 100700 | 15263825700 | 120700 | 120700 | 120800 | 120600 | 2186 |
| 506 | 20250327 | 100600 | 15000063200 | 120700 | 120700 | 120800 | 120700 | 404 |
| 507 | 20250327 | 100500 | 14951298800 | 120700 | 120700 | 120800 | 120700 | 425 |
| 508 | 20250327 | 100400 | 14900000300 | 120700 | 120700 | 120800 | 120700 | 490 |
| 509 | 20250327 | 100300 | 14840853700 | 120700 | 120800 | 120800 | 120700 | 1903 |
| 510 | 20250327 | 100200 | 14611118500 | 120700 | 120700 | 120800 | 120600 | 1389 |
| 511 | 20250327 | 100100 | 14443452500 | 120800 | 120700 | 120800 | 120600 | 1941 |
| 512 | 20250327 | 100000 | 14209211000 | 120800 | 120800 | 120900 | 120700 | 1502 |
| 513 | 20250327 | 095900 | 14027803700 | 120800 | 120900 | 120900 | 120700 | 1878 |
| 514 | 20250327 | 095800 | 13800982300 | 120900 | 120900 | 121000 | 120800 | 666 |
| 515 | 20250327 | 095700 | 13720520700 | 120900 | 120900 | 121000 | 120800 | 1513 |
| 516 | 20250327 | 095600 | 13537645700 | 120900 | 120900 | 121000 | 120900 | 578 |
| 517 | 20250327 | 095500 | 13467751900 | 120900 | 121000 | 121100 | 120900 | 1314 |
| 518 | 20250327 | 095400 | 13308804000 | 121100 | 121300 | 121300 | 121100 | 1544 |
| 519 | 20250327 | 095300 | 13121730500 | 121200 | 121100 | 121200 | 121100 | 797 |
| 520 | 20250327 | 095200 | 13025151500 | 121200 | 121300 | 121400 | 121100 | 1403 |
| 521 | 20250327 | 095100 | 12855022800 | 121300 | 121600 | 121600 | 121300 | 1139 |
| 522 | 20250327 | 095000 | 12716678700 | 121600 | 121650 | 121700 | 121600 | 1382 |
| 523 | 20250327 | 094900 | 12548613150 | 121700 | 121700 | 121700 | 121600 | 335 |
| 524 | 20250327 | 094800 | 12507854900 | 121700 | 121900 | 122000 | 121600 | 1759 |
| 525 | 20250327 | 094700 | 12293619400 | 121900 | 122000 | 122000 | 121800 | 1548 |
| 526 | 20250327 | 094600 | 12104783700 | 122000 | 122000 | 122100 | 121800 | 3044 |
| 527 | 20250327 | 094500 | 11733584100 | 122000 | 121800 | 122200 | 121800 | 5395 |
| 528 | 20250327 | 094400 | 11075505700 | 121900 | 121600 | 121900 | 121600 | 1398 |
| 529 | 20250327 | 094300 | 10905312500 | 121600 | 121700 | 121700 | 121500 | 722 |
| 530 | 20250327 | 094200 | 10817503400 | 121700 | 121400 | 121700 | 121300 | 1975 |
| 531 | 20250327 | 094100 | 10577540100 | 121400 | 121300 | 121500 | 121000 | 1457 |
| 532 | 20250327 | 094000 | 10400869700 | 121400 | 121300 | 121400 | 121200 | 1036 |
| 533 | 20250327 | 093900 | 10275187200 | 121400 | 121300 | 121400 | 121000 | 3039 |
| 534 | 20250327 | 093800 | 9906582700 | 121300 | 121100 | 121300 | 121000 | 547 |
| 535 | 20250327 | 093700 | 9840327000 | 121000 | 121000 | 121100 | 120800 | 2923 |
| 536 | 20250327 | 093600 | 9486850700 | 120900 | 120900 | 121100 | 120900 | 1302 |
| 537 | 20250327 | 093500 | 9329326800 | 121000 | 120700 | 121000 | 120700 | 1127 |
| 538 | 20250327 | 093400 | 9193146900 | 120700 | 120900 | 120900 | 120700 | 482 |
| 539 | 20250327 | 093300 | 9134929500 | 120800 | 120750 | 120900 | 120700 | 476 |
| 540 | 20250327 | 093200 | 9077431750 | 120800 | 120700 | 120800 | 120700 | 445 |
| 541 | 20250327 | 093100 | 9023719500 | 120600 | 120600 | 120700 | 120600 | 362 |
| 542 | 20250327 | 093000 | 8980044550 | 120600 | 120500 | 120700 | 120500 | 698 |
| 543 | 20250327 | 092900 | 8895849800 | 120600 | 120600 | 120700 | 120600 | 854 |
| 544 | 20250327 | 092800 | 8792851000 | 120600 | 120600 | 120700 | 120600 | 1171 |
| 545 | 20250327 | 092700 | 8651624100 | 120600 | 120700 | 120700 | 120600 | 683 |
| 546 | 20250327 | 092600 | 8569251000 | 120700 | 120800 | 120900 | 120600 | 3602 |
| 547 | 20250327 | 092500 | 8134556150 | 120800 | 120800 | 120900 | 120800 | 646 |
| 548 | 20250327 | 092400 | 8056511300 | 120800 | 120800 | 120900 | 120800 | 1114 |
| 549 | 20250327 | 092300 | 7921913300 | 120800 | 120700 | 121000 | 120700 | 951 |
| 550 | 20250327 | 092200 | 7807024600 | 120700 | 120800 | 120800 | 120700 | 1898 |
| 551 | 20250327 | 092100 | 7577865000 | 120800 | 121000 | 121000 | 120700 | 2765 |
| 552 | 20250327 | 092000 | 7243757600 | 121000 | 120900 | 121000 | 120900 | 1135 |
| 553 | 20250327 | 091900 | 7106475400 | 121000 | 121000 | 121000 | 120800 | 489 |
| 554 | 20250327 | 091800 | 7047357400 | 120800 | 121200 | 121200 | 120800 | 4041 |
| 555 | 20250327 | 091700 | 6558766100 | 121100 | 121200 | 121200 | 121100 | 590 |
| 556 | 20250327 | 091600 | 6487274400 | 121100 | 121300 | 121300 | 121100 | 714 |
| 557 | 20250327 | 091500 | 6400713400 | 121300 | 121100 | 121400 | 121100 | 1033 |
| 558 | 20250327 | 091400 | 6275519700 | 121200 | 120900 | 121300 | 120900 | 2663 |
| 559 | 20250327 | 091300 | 5953166500 | 120900 | 121000 | 121100 | 120700 | 5095 |
| 560 | 20250327 | 091200 | 5337239100 | 121000 | 121000 | 121200 | 120900 | 2898 |
| 561 | 20250327 | 091100 | 4986584100 | 121000 | 121200 | 121200 | 121000 | 757 |
| 562 | 20250327 | 091000 | 4894920400 | 121000 | 121200 | 121200 | 120900 | 4879 |
| 563 | 20250327 | 090900 | 4304644700 | 121000 | 121100 | 121200 | 120900 | 3041 |
| 564 | 20250327 | 090800 | 3936662000 | 121000 | 121100 | 121300 | 121000 | 2755 |
| 565 | 20250327 | 090700 | 3603163900 | 121100 | 121100 | 121300 | 121000 | 3350 |
| 566 | 20250327 | 090600 | 3197471000 | 121100 | 121200 | 121400 | 121100 | 1446 |
| 567 | 20250327 | 090500 | 3022211000 | 121100 | 121500 | 121500 | 121100 | 1765 |
| 568 | 20250327 | 090400 | 2808163200 | 121500 | 121500 | 121700 | 121300 | 2938 |
| 569 | 20250327 | 090300 | 2451202200 | 121500 | 121500 | 121600 | 121400 | 1693 |
| 570 | 20250327 | 090200 | 2245527050 | 121600 | 121700 | 121800 | 121500 | 2368 |
| 571 | 20250327 | 090100 | 1957454500 | 121700 | 121700 | 122000 | 121600 | 2372 |
| 572 | 20250327 | 090000 | 1668708000 | 121800 | 121700 | 122100 | 121100 | 13731 |