33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 183300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 4848 |
| 3 | 20250318 | 183200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 4 | 20250318 | 183100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 5 | 20250318 | 183000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 6 | 20250318 | 182900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 7 | 20250318 | 182800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 8 | 20250318 | 182700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 9 | 20250318 | 182600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 10 | 20250318 | 182500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 11 | 20250318 | 182400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 12 | 20250318 | 182300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 13 | 20250318 | 182200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 14 | 20250318 | 182100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 15 | 20250318 | 182000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 16 | 20250318 | 181900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 17 | 20250318 | 181800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 18 | 20250318 | 181700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 19 | 20250318 | 181600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 20 | 20250318 | 181500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 21 | 20250318 | 181400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 22 | 20250318 | 181300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 23 | 20250318 | 181200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 24 | 20250318 | 181100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 25 | 20250318 | 181000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 26 | 20250318 | 180900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 27 | 20250318 | 180800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 28 | 20250318 | 180700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 29 | 20250318 | 180600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 30 | 20250318 | 180500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 31 | 20250318 | 180400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 32 | 20250318 | 180300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 4848 |
| 33 | 20250318 | 180200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 34 | 20250318 | 180100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 35 | 20250318 | 180000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 36 | 20250318 | 175900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 37 | 20250318 | 175800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 38 | 20250318 | 175700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 39 | 20250318 | 175600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 40 | 20250318 | 175500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 41 | 20250318 | 175400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 42 | 20250318 | 175300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 43 | 20250318 | 175200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 44 | 20250318 | 175100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 45 | 20250318 | 175000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 46 | 20250318 | 174900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 47 | 20250318 | 174800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 48 | 20250318 | 174700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 49 | 20250318 | 174600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 50 | 20250318 | 174500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 51 | 20250318 | 174400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 52 | 20250318 | 174300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 53 | 20250318 | 174200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 54 | 20250318 | 174100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 55 | 20250318 | 174000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 56 | 20250318 | 173900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 57 | 20250318 | 173800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 58 | 20250318 | 173700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 59 | 20250318 | 173600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 60 | 20250318 | 173500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 61 | 20250318 | 173400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 62 | 20250318 | 173300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 4848 |
| 63 | 20250318 | 173200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 64 | 20250318 | 173100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 65 | 20250318 | 173000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 66 | 20250318 | 172900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 67 | 20250318 | 172800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 68 | 20250318 | 172700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 69 | 20250318 | 172600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 70 | 20250318 | 172500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 71 | 20250318 | 172400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 72 | 20250318 | 172300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 73 | 20250318 | 172200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 74 | 20250318 | 172100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 75 | 20250318 | 172000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 76 | 20250318 | 171900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 77 | 20250318 | 171800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 78 | 20250318 | 171700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 79 | 20250318 | 171600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 80 | 20250318 | 171500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 81 | 20250318 | 171400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 82 | 20250318 | 171300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 83 | 20250318 | 171200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 84 | 20250318 | 171100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 85 | 20250318 | 171000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 86 | 20250318 | 170900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 87 | 20250318 | 170800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 88 | 20250318 | 170700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 89 | 20250318 | 170600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 90 | 20250318 | 170500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 91 | 20250318 | 170400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 92 | 20250318 | 170300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 4848 |
| 93 | 20250318 | 170200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 94 | 20250318 | 170100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 95 | 20250318 | 170000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 96 | 20250318 | 165900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 97 | 20250318 | 165800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 98 | 20250318 | 165700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 99 | 20250318 | 165600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 100 | 20250318 | 165500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 101 | 20250318 | 165400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 102 | 20250318 | 165300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 103 | 20250318 | 165200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 104 | 20250318 | 165100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 105 | 20250318 | 165000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 106 | 20250318 | 164900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 107 | 20250318 | 164800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 108 | 20250318 | 164700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 109 | 20250318 | 164600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 110 | 20250318 | 164500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 111 | 20250318 | 164400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 112 | 20250318 | 164300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 113 | 20250318 | 164200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 114 | 20250318 | 164100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 115 | 20250318 | 164000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 116 | 20250318 | 163900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 117 | 20250318 | 163800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 118 | 20250318 | 163700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 119 | 20250318 | 163600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 120 | 20250318 | 163500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 121 | 20250318 | 163400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 122 | 20250318 | 163300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 4848 |
| 123 | 20250318 | 163200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 124 | 20250318 | 163100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 125 | 20250318 | 163000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 126 | 20250318 | 162900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 127 | 20250318 | 162800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 128 | 20250318 | 162700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 129 | 20250318 | 162600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 130 | 20250318 | 162500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 131 | 20250318 | 162400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 132 | 20250318 | 162300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 133 | 20250318 | 162200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 134 | 20250318 | 162100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 135 | 20250318 | 162000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 136 | 20250318 | 161900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 137 | 20250318 | 161800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 138 | 20250318 | 161700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 139 | 20250318 | 161600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 140 | 20250318 | 161500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 141 | 20250318 | 161400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 142 | 20250318 | 161300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 143 | 20250318 | 161200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 144 | 20250318 | 161100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 145 | 20250318 | 161000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 146 | 20250318 | 160900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 147 | 20250318 | 160800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 148 | 20250318 | 160700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 149 | 20250318 | 160600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 150 | 20250318 | 160500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 151 | 20250318 | 160400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 152 | 20250318 | 160300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 4848 |
| 153 | 20250318 | 160200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 154 | 20250318 | 160100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 155 | 20250318 | 160000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 156 | 20250318 | 155900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 157 | 20250318 | 155800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 158 | 20250318 | 155700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 159 | 20250318 | 155600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 160 | 20250318 | 155500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 161 | 20250318 | 155400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 162 | 20250318 | 155300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 163 | 20250318 | 155200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 164 | 20250318 | 155100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 165 | 20250318 | 155000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 166 | 20250318 | 154900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 167 | 20250318 | 154800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 168 | 20250318 | 154700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 169 | 20250318 | 154600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 170 | 20250318 | 154500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 171 | 20250318 | 154400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 172 | 20250318 | 154300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 173 | 20250318 | 154200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 174 | 20250318 | 154100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 175 | 20250318 | 154000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 176 | 20250318 | 153900 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 177 | 20250318 | 153800 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 178 | 20250318 | 153700 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 179 | 20250318 | 153600 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 180 | 20250318 | 153500 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 181 | 20250318 | 153400 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 182 | 20250318 | 153300 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 4848 |
| 183 | 20250318 | 153200 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 184 | 20250318 | 153100 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 0 |
| 185 | 20250318 | 153000 | 26672295750 | 127300 | 127300 | 127300 | 127300 | 4848 |
| 186 | 20250318 | 152900 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 187 | 20250318 | 152800 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 188 | 20250318 | 152700 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 189 | 20250318 | 152600 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 190 | 20250318 | 152500 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 191 | 20250318 | 152400 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 192 | 20250318 | 152300 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 193 | 20250318 | 152200 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 194 | 20250318 | 152100 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 195 | 20250318 | 152000 | 26055145350 | 127200 | 127200 | 127200 | 127200 | 0 |
| 196 | 20250318 | 151900 | 26055145350 | 127200 | 127100 | 127300 | 126700 | 748 |
| 197 | 20250318 | 151800 | 25960080150 | 127100 | 126800 | 127400 | 126800 | 735 |
| 198 | 20250318 | 151700 | 25866584550 | 126800 | 126800 | 127300 | 126700 | 1264 |
| 199 | 20250318 | 151600 | 25706227750 | 126800 | 126800 | 127400 | 126800 | 1115 |
| 200 | 20250318 | 151500 | 25564619100 | 126800 | 127200 | 127400 | 126800 | 1295 |
| 201 | 20250318 | 151400 | 25400078100 | 127200 | 127300 | 127500 | 127200 | 489 |
| 202 | 20250318 | 151300 | 25337849400 | 127300 | 127400 | 127600 | 127300 | 492 |
| 203 | 20250318 | 151200 | 25275158400 | 127400 | 127400 | 127500 | 127200 | 422 |
| 204 | 20250318 | 151100 | 25221415000 | 127400 | 127300 | 127500 | 127300 | 1676 |
| 205 | 20250318 | 151000 | 25007884400 | 127300 | 127900 | 127900 | 127300 | 761 |
| 206 | 20250318 | 150900 | 24910801150 | 127900 | 128000 | 128000 | 127600 | 572 |
| 207 | 20250318 | 150800 | 24837695650 | 127800 | 127800 | 128300 | 127800 | 455 |
| 208 | 20250318 | 150700 | 24779431950 | 127800 | 128100 | 128400 | 127700 | 654 |
| 209 | 20250318 | 150600 | 24695713450 | 128400 | 128400 | 128500 | 128000 | 739 |
| 210 | 20250318 | 150500 | 24601004650 | 128400 | 128200 | 128600 | 128000 | 693 |
| 211 | 20250318 | 150400 | 24512030650 | 128700 | 128300 | 128800 | 128200 | 591 |
| 212 | 20250318 | 150300 | 24436029550 | 128300 | 128700 | 128800 | 128300 | 764 |
| 213 | 20250318 | 150200 | 24337821750 | 128600 | 128200 | 128800 | 128200 | 828 |
| 214 | 20250318 | 150100 | 24231301450 | 128200 | 128200 | 128400 | 127800 | 929 |
| 215 | 20250318 | 150000 | 24112161450 | 128200 | 127900 | 128200 | 127700 | 867 |
| 216 | 20250318 | 145900 | 24001273750 | 128200 | 128100 | 128500 | 127800 | 605 |
| 217 | 20250318 | 145800 | 23923760850 | 128100 | 128100 | 128800 | 127900 | 1226 |
| 218 | 20250318 | 145700 | 23766429950 | 128100 | 128000 | 128500 | 127900 | 704 |
| 219 | 20250318 | 145600 | 23676160550 | 128000 | 128200 | 128200 | 127900 | 456 |
| 220 | 20250318 | 145500 | 23617767750 | 128200 | 127800 | 128300 | 127700 | 591 |
| 221 | 20250318 | 145400 | 23542079850 | 127800 | 128400 | 128500 | 127700 | 890 |
| 222 | 20250318 | 145300 | 23427974450 | 128400 | 128500 | 128800 | 128200 | 648 |
| 223 | 20250318 | 145200 | 23344705250 | 128400 | 128200 | 128700 | 128200 | 711 |
| 224 | 20250318 | 145100 | 23253409350 | 128300 | 128300 | 128700 | 128100 | 551 |
| 225 | 20250318 | 145000 | 23182696950 | 128300 | 128100 | 128800 | 127800 | 904 |
| 226 | 20250318 | 144900 | 23066655550 | 128100 | 128000 | 128600 | 127900 | 613 |
| 227 | 20250318 | 144800 | 22988019150 | 128100 | 128200 | 128500 | 127900 | 693 |
| 228 | 20250318 | 144700 | 22899193250 | 128200 | 128200 | 128500 | 128000 | 692 |
| 229 | 20250318 | 144600 | 22810421850 | 128600 | 127900 | 128800 | 127700 | 1640 |
| 230 | 20250318 | 144500 | 22600032700 | 127900 | 127500 | 128000 | 127200 | 1164 |
| 231 | 20250318 | 144400 | 22451365600 | 127500 | 126500 | 127500 | 126500 | 1699 |
| 232 | 20250318 | 144300 | 22235643300 | 126500 | 126700 | 126800 | 126500 | 623 |
| 233 | 20250318 | 144200 | 22156747200 | 126700 | 126700 | 126800 | 126700 | 341 |
| 234 | 20250318 | 144100 | 22113527600 | 126800 | 126600 | 126800 | 126600 | 1741 |
| 235 | 20250318 | 144000 | 21893062400 | 126700 | 126800 | 127200 | 126700 | 655 |
| 236 | 20250318 | 143900 | 21810015300 | 126800 | 126700 | 126900 | 126700 | 913 |
| 237 | 20250318 | 143800 | 21694279100 | 126700 | 126800 | 126800 | 126700 | 359 |
| 238 | 20250318 | 143700 | 21648782500 | 126800 | 126900 | 127000 | 126800 | 739 |
| 239 | 20250318 | 143600 | 21555006300 | 126800 | 126800 | 126900 | 126800 | 377 |
| 240 | 20250318 | 143500 | 21507201600 | 126800 | 127000 | 127100 | 126800 | 601 |
| 241 | 20250318 | 143400 | 21430900950 | 127100 | 127000 | 127100 | 126900 | 448 |
| 242 | 20250318 | 143300 | 21373994650 | 127000 | 126900 | 127100 | 126800 | 670 |
| 243 | 20250318 | 143200 | 21288905150 | 126900 | 127000 | 127100 | 126900 | 447 |
| 244 | 20250318 | 143100 | 21232154050 | 127050 | 127100 | 127300 | 126950 | 866 |
| 245 | 20250318 | 143000 | 21122107700 | 127100 | 127200 | 127200 | 127000 | 295 |
| 246 | 20250318 | 142900 | 21084606600 | 127200 | 127400 | 127500 | 127000 | 2065 |
| 247 | 20250318 | 142800 | 20821745450 | 127400 | 127500 | 127600 | 127400 | 318 |
| 248 | 20250318 | 142700 | 20781224950 | 127500 | 127500 | 127600 | 127500 | 607 |
| 249 | 20250318 | 142600 | 20703821450 | 127500 | 127600 | 127600 | 127500 | 486 |
| 250 | 20250318 | 142500 | 20641851950 | 127600 | 127500 | 127700 | 127500 | 398 |
| 251 | 20250318 | 142400 | 20591085700 | 127500 | 127600 | 127700 | 127500 | 353 |
| 252 | 20250318 | 142300 | 20546064300 | 127600 | 127800 | 127900 | 127500 | 604 |
| 253 | 20250318 | 142200 | 20468957200 | 127800 | 127800 | 127900 | 127700 | 365 |
| 254 | 20250318 | 142100 | 20422319200 | 127900 | 127700 | 127900 | 127700 | 372 |
| 255 | 20250318 | 142000 | 20374780650 | 127800 | 128000 | 128100 | 127700 | 439 |
| 256 | 20250318 | 141900 | 20318644950 | 128000 | 128000 | 128200 | 127900 | 310 |
| 257 | 20250318 | 141800 | 20278944050 | 128100 | 128000 | 128300 | 127900 | 429 |
| 258 | 20250318 | 141700 | 20224007850 | 127700 | 127600 | 128000 | 127500 | 773 |
| 259 | 20250318 | 141600 | 20125251050 | 127500 | 127800 | 127900 | 127500 | 362 |
| 260 | 20250318 | 141500 | 20079009050 | 127900 | 127800 | 127900 | 127800 | 403 |
| 261 | 20250318 | 141400 | 20027480900 | 127800 | 127800 | 127900 | 127800 | 622 |
| 262 | 20250318 | 141300 | 19947963450 | 127900 | 127850 | 127900 | 127800 | 234 |
| 263 | 20250318 | 141200 | 19918047500 | 127900 | 127800 | 127900 | 127800 | 304 |
| 264 | 20250318 | 141100 | 19879189500 | 127800 | 127800 | 128000 | 127800 | 467 |
| 265 | 20250318 | 141000 | 19819465950 | 127800 | 127600 | 127800 | 127500 | 590 |
| 266 | 20250318 | 140900 | 19744104000 | 127600 | 127700 | 127700 | 127500 | 468 |
| 267 | 20250318 | 140800 | 19684377300 | 127700 | 127700 | 127800 | 127600 | 389 |
| 268 | 20250318 | 140700 | 19634708000 | 127700 | 127500 | 127800 | 127500 | 835 |
| 269 | 20250318 | 140600 | 19528088850 | 127500 | 127500 | 127600 | 127400 | 343 |
| 270 | 20250318 | 140500 | 19484363800 | 127600 | 127700 | 127800 | 127500 | 372 |
| 271 | 20250318 | 140400 | 19436893100 | 127800 | 127750 | 127800 | 127600 | 320 |
| 272 | 20250318 | 140300 | 19396021950 | 127750 | 127400 | 127800 | 127400 | 683 |
| 273 | 20250318 | 140200 | 19308848300 | 127500 | 127400 | 127500 | 127200 | 446 |
| 274 | 20250318 | 140100 | 19252055400 | 127300 | 127450 | 127500 | 127300 | 294 |
| 275 | 20250318 | 140000 | 19214602350 | 127400 | 127450 | 127600 | 127400 | 412 |
| 276 | 20250318 | 135900 | 19162097200 | 127450 | 127400 | 127700 | 127400 | 427 |
| 277 | 20250318 | 135800 | 19107657200 | 127400 | 127400 | 127500 | 127400 | 334 |
| 278 | 20250318 | 135700 | 19065088400 | 127400 | 127600 | 127700 | 127400 | 307 |
| 279 | 20250318 | 135600 | 19025956900 | 127600 | 127600 | 127900 | 127600 | 231 |
| 280 | 20250318 | 135500 | 18996472050 | 127600 | 127400 | 128000 | 127400 | 365 |
| 281 | 20250318 | 135400 | 18949876950 | 127400 | 127200 | 127400 | 127100 | 764 |
| 282 | 20250318 | 135300 | 18852629750 | 127300 | 127300 | 127400 | 127200 | 371 |
| 283 | 20250318 | 135200 | 18805405550 | 127400 | 127400 | 127500 | 127300 | 337 |
| 284 | 20250318 | 135100 | 18762473500 | 127500 | 127500 | 127500 | 127100 | 844 |
| 285 | 20250318 | 135000 | 18654989800 | 127500 | 127600 | 127700 | 127300 | 385 |
| 286 | 20250318 | 134900 | 18605913950 | 127600 | 127500 | 127800 | 127500 | 166 |
| 287 | 20250318 | 134800 | 18584723000 | 127500 | 127500 | 127900 | 127300 | 977 |
| 288 | 20250318 | 134700 | 18460101050 | 127300 | 127100 | 127600 | 127100 | 451 |
| 289 | 20250318 | 134600 | 18402707200 | 127100 | 127500 | 127500 | 127100 | 915 |
| 290 | 20250318 | 134500 | 18286226300 | 127500 | 127600 | 127700 | 127400 | 359 |
| 291 | 20250318 | 134400 | 18240437250 | 127600 | 127800 | 127900 | 127600 | 1024 |
| 292 | 20250318 | 134300 | 18109630750 | 127800 | 127800 | 128000 | 127800 | 519 |
| 293 | 20250318 | 134200 | 18043245700 | 127800 | 127800 | 128000 | 127800 | 260 |
| 294 | 20250318 | 134100 | 18009995800 | 127800 | 127900 | 127900 | 127700 | 699 |
| 295 | 20250318 | 134000 | 17920658700 | 128000 | 127800 | 128000 | 127800 | 425 |
| 296 | 20250318 | 133900 | 17866302200 | 127800 | 128100 | 128500 | 127800 | 820 |
| 297 | 20250318 | 133800 | 17761306850 | 128200 | 128300 | 128400 | 128100 | 599 |
| 298 | 20250318 | 133700 | 17684500900 | 128300 | 128300 | 128400 | 128300 | 218 |
| 299 | 20250318 | 133600 | 17656528800 | 128400 | 128400 | 128600 | 128200 | 481 |
| 300 | 20250318 | 133500 | 17594759150 | 128400 | 128300 | 128500 | 128300 | 453 |
| 301 | 20250318 | 133400 | 17536612550 | 128300 | 128300 | 128400 | 128300 | 419 |
| 302 | 20250318 | 133300 | 17482851250 | 128300 | 128300 | 128400 | 128300 | 348 |
| 303 | 20250318 | 133200 | 17438193200 | 128300 | 128300 | 128400 | 128200 | 1063 |
| 304 | 20250318 | 133100 | 17301809150 | 128400 | 128300 | 128600 | 128200 | 449 |
| 305 | 20250318 | 133000 | 17244165750 | 128300 | 128700 | 128800 | 128300 | 892 |
| 306 | 20250318 | 132900 | 17129501650 | 128700 | 128650 | 128800 | 128600 | 232 |
| 307 | 20250318 | 132800 | 17099643450 | 128600 | 128800 | 128900 | 128600 | 790 |
| 308 | 20250318 | 132700 | 16997948150 | 128800 | 128700 | 128900 | 128700 | 256 |
| 309 | 20250318 | 132600 | 16964975450 | 128800 | 129000 | 129000 | 128700 | 608 |
| 310 | 20250318 | 132500 | 16886624050 | 128900 | 128900 | 129000 | 128800 | 290 |
| 311 | 20250318 | 132400 | 16849244900 | 128900 | 129000 | 129000 | 128800 | 756 |
| 312 | 20250318 | 132300 | 16751756600 | 129000 | 128800 | 129300 | 128800 | 833 |
| 313 | 20250318 | 132200 | 16644306400 | 128800 | 128700 | 128800 | 128700 | 127 |
| 314 | 20250318 | 132100 | 16627957500 | 128900 | 128600 | 128900 | 128600 | 185 |
| 315 | 20250318 | 132000 | 16604144700 | 128700 | 128600 | 128800 | 128600 | 199 |
| 316 | 20250318 | 131900 | 16578520000 | 128600 | 128650 | 129300 | 128600 | 464 |
| 317 | 20250318 | 131800 | 16518715800 | 128600 | 128600 | 128700 | 128600 | 112 |
| 318 | 20250318 | 131700 | 16504310150 | 128600 | 128800 | 128800 | 128600 | 187 |
| 319 | 20250318 | 131600 | 16480248450 | 128800 | 128800 | 129500 | 128700 | 608 |
| 320 | 20250318 | 131500 | 16401758950 | 128900 | 128800 | 129200 | 128700 | 310 |
| 321 | 20250318 | 131400 | 16361793850 | 128800 | 128900 | 129000 | 128800 | 263 |
| 322 | 20250318 | 131300 | 16327884350 | 128900 | 128800 | 129000 | 128700 | 317 |
| 323 | 20250318 | 131200 | 16287045350 | 128800 | 128900 | 129100 | 128600 | 294 |
| 324 | 20250318 | 131100 | 16249181350 | 128800 | 128800 | 129100 | 128800 | 317 |
| 325 | 20250318 | 131000 | 16208317600 | 128800 | 128900 | 129000 | 128700 | 184 |
| 326 | 20250318 | 130900 | 16184610700 | 128900 | 129000 | 129000 | 128800 | 216 |
| 327 | 20250318 | 130800 | 16156757200 | 129100 | 129000 | 129200 | 129000 | 376 |
| 328 | 20250318 | 130700 | 16108227000 | 129000 | 128800 | 129200 | 128800 | 338 |
| 329 | 20250318 | 130600 | 16064606900 | 128800 | 128800 | 128900 | 128800 | 97 |
| 330 | 20250318 | 130500 | 16052109800 | 129000 | 128800 | 129000 | 128800 | 326 |
| 331 | 20250318 | 130400 | 16010090150 | 129100 | 129000 | 129100 | 128900 | 327 |
| 332 | 20250318 | 130300 | 15967913100 | 129000 | 128950 | 129400 | 128900 | 354 |
| 333 | 20250318 | 130200 | 15922187400 | 128900 | 128900 | 129100 | 128900 | 169 |
| 334 | 20250318 | 130100 | 15900391800 | 128900 | 128950 | 129400 | 128900 | 414 |
| 335 | 20250318 | 130000 | 15846938550 | 128900 | 128700 | 129000 | 128700 | 219 |
| 336 | 20250318 | 125900 | 15818720250 | 128800 | 128900 | 129000 | 128700 | 177 |
| 337 | 20250318 | 125800 | 15795911250 | 129000 | 128900 | 129100 | 128800 | 114 |
| 338 | 20250318 | 125700 | 15781211950 | 128900 | 128800 | 129500 | 128800 | 722 |
| 339 | 20250318 | 125600 | 15687977650 | 128800 | 128800 | 128800 | 128700 | 202 |
| 340 | 20250318 | 125500 | 15661974850 | 128600 | 128500 | 128700 | 128400 | 143 |
| 341 | 20250318 | 125400 | 15643594600 | 128500 | 128600 | 128800 | 128500 | 226 |
| 342 | 20250318 | 125300 | 15614508450 | 128600 | 128800 | 128800 | 128600 | 152 |
| 343 | 20250318 | 125200 | 15594945250 | 128800 | 128600 | 128900 | 128600 | 67 |
| 344 | 20250318 | 125100 | 15586317450 | 128500 | 128500 | 129000 | 128500 | 207 |
| 345 | 20250318 | 125000 | 15559684300 | 128550 | 128600 | 128700 | 128500 | 173 |
| 346 | 20250318 | 124900 | 15537437550 | 128700 | 128600 | 128700 | 128500 | 102 |
| 347 | 20250318 | 124800 | 15524322450 | 128800 | 128500 | 129000 | 128500 | 212 |
| 348 | 20250318 | 124700 | 15497033450 | 128500 | 128700 | 128700 | 128500 | 116 |
| 349 | 20250318 | 124600 | 15482117150 | 128700 | 128700 | 128800 | 128700 | 310 |
| 350 | 20250318 | 124500 | 15442202100 | 128700 | 128500 | 129000 | 128500 | 197 |
| 351 | 20250318 | 124400 | 15416862200 | 128500 | 128700 | 128750 | 128500 | 242 |
| 352 | 20250318 | 124300 | 15385731900 | 128750 | 128700 | 128750 | 128700 | 112 |
| 353 | 20250318 | 124200 | 15371316350 | 128900 | 129000 | 129100 | 128500 | 114 |
| 354 | 20250318 | 124100 | 15356614050 | 128500 | 128600 | 129000 | 128400 | 450 |
| 355 | 20250318 | 124000 | 15298726850 | 128600 | 128600 | 128600 | 128300 | 127 |
| 356 | 20250318 | 123900 | 15282421500 | 128650 | 128650 | 129100 | 128600 | 152 |
| 357 | 20250318 | 123800 | 15262831500 | 128700 | 128400 | 129000 | 128400 | 237 |
| 358 | 20250318 | 123700 | 15232344000 | 128400 | 128700 | 128800 | 128400 | 150 |
| 359 | 20250318 | 123600 | 15213043750 | 128750 | 128700 | 128800 | 128700 | 38 |
| 360 | 20250318 | 123500 | 15208151450 | 128800 | 128600 | 129200 | 128600 | 329 |
| 361 | 20250318 | 123400 | 15165748850 | 128700 | 128800 | 128800 | 128600 | 163 |
| 362 | 20250318 | 123300 | 15144778250 | 128700 | 128600 | 129000 | 128500 | 148 |
| 363 | 20250318 | 123200 | 15125729950 | 128400 | 128700 | 129400 | 128250 | 1448 |
| 364 | 20250318 | 123100 | 14939637000 | 128650 | 128600 | 128700 | 128400 | 212 |
| 365 | 20250318 | 123000 | 14912373850 | 128600 | 128650 | 128700 | 128400 | 229 |
| 366 | 20250318 | 122900 | 14882921700 | 128600 | 128700 | 129000 | 128600 | 121 |
| 367 | 20250318 | 122800 | 14867340850 | 128700 | 128600 | 129300 | 128600 | 246 |
| 368 | 20250318 | 122700 | 14835605950 | 128700 | 128850 | 128900 | 128600 | 157 |
| 369 | 20250318 | 122600 | 14815397750 | 128900 | 128700 | 129000 | 128500 | 324 |
| 370 | 20250318 | 122500 | 14773704750 | 128700 | 128400 | 128900 | 128400 | 291 |
| 371 | 20250318 | 122400 | 14736291700 | 128600 | 128400 | 128600 | 128400 | 73 |
| 372 | 20250318 | 122300 | 14726912700 | 128500 | 128400 | 128800 | 128400 | 264 |
| 373 | 20250318 | 122200 | 14692963300 | 128500 | 128400 | 128600 | 128400 | 150 |
| 374 | 20250318 | 122100 | 14673690300 | 128400 | 128400 | 128500 | 128400 | 273 |
| 375 | 20250318 | 122000 | 14638623600 | 128500 | 128500 | 128600 | 128400 | 524 |
| 376 | 20250318 | 121900 | 14571321600 | 128600 | 128500 | 128800 | 128400 | 316 |
| 377 | 20250318 | 121800 | 14530672700 | 128500 | 128400 | 128500 | 128100 | 153 |
| 378 | 20250318 | 121700 | 14511024150 | 128600 | 128000 | 128600 | 128000 | 383 |
| 379 | 20250318 | 121600 | 14461915350 | 128000 | 127900 | 128100 | 127900 | 209 |
| 380 | 20250318 | 121500 | 14435163750 | 128000 | 127900 | 128000 | 127800 | 332 |
| 381 | 20250318 | 121400 | 14392707050 | 128000 | 127900 | 128000 | 127800 | 246 |
| 382 | 20250318 | 121300 | 14361252050 | 127850 | 127700 | 127850 | 127700 | 101 |
| 383 | 20250318 | 121200 | 14348350050 | 127700 | 127600 | 127700 | 127600 | 21 |
| 384 | 20250318 | 121100 | 14345669800 | 127600 | 127500 | 127900 | 127400 | 477 |
| 385 | 20250318 | 121000 | 14284767200 | 127500 | 127300 | 127500 | 127300 | 182 |
| 386 | 20250318 | 120900 | 14261578950 | 127400 | 127400 | 127500 | 127300 | 143 |
| 387 | 20250318 | 120800 | 14243360350 | 127500 | 127400 | 127600 | 127400 | 212 |
| 388 | 20250318 | 120700 | 14216341200 | 127400 | 127400 | 127500 | 127400 | 145 |
| 389 | 20250318 | 120600 | 14197867000 | 127400 | 127300 | 127600 | 127300 | 380 |
| 390 | 20250318 | 120500 | 14149429900 | 127400 | 127400 | 127500 | 127300 | 257 |
| 391 | 20250318 | 120400 | 14116698400 | 127500 | 127400 | 127500 | 127300 | 197 |
| 392 | 20250318 | 120300 | 14091603200 | 127400 | 127300 | 127400 | 127300 | 263 |
| 393 | 20250318 | 120200 | 14058113050 | 127300 | 127400 | 127600 | 127100 | 339 |
| 394 | 20250318 | 120100 | 14014925850 | 127300 | 127600 | 127600 | 126900 | 717 |
| 395 | 20250318 | 120000 | 13923659050 | 127600 | 127500 | 127700 | 127400 | 215 |
| 396 | 20250318 | 115900 | 13896241500 | 127600 | 127500 | 127600 | 127400 | 616 |
| 397 | 20250318 | 115800 | 13817688200 | 127600 | 127650 | 127650 | 127450 | 322 |
| 398 | 20250318 | 115700 | 13776626850 | 127650 | 127600 | 127800 | 127600 | 290 |
| 399 | 20250318 | 115600 | 13739613500 | 127600 | 127700 | 127800 | 127500 | 515 |
| 400 | 20250318 | 115500 | 13673915800 | 127700 | 127600 | 127800 | 127400 | 594 |
| 401 | 20250318 | 115400 | 13598072550 | 127700 | 127400 | 127800 | 127400 | 343 |
| 402 | 20250318 | 115300 | 13554297800 | 127500 | 127600 | 127600 | 127400 | 273 |
| 403 | 20250318 | 115200 | 13519487100 | 127600 | 127550 | 127600 | 127500 | 88 |
| 404 | 20250318 | 115100 | 13508265050 | 127500 | 127500 | 127600 | 127500 | 129 |
| 405 | 20250318 | 115000 | 13491809700 | 127500 | 127400 | 127600 | 127200 | 343 |
| 406 | 20250318 | 114900 | 13448092850 | 127300 | 127300 | 127400 | 127300 | 101 |
| 407 | 20250318 | 114800 | 13435232150 | 127300 | 127400 | 127500 | 127300 | 115 |
| 408 | 20250318 | 114700 | 13420580450 | 127400 | 127250 | 127500 | 127200 | 244 |
| 409 | 20250318 | 114600 | 13389508250 | 127200 | 127000 | 127300 | 126800 | 141 |
| 410 | 20250318 | 114500 | 13371577700 | 127000 | 127100 | 127200 | 126800 | 504 |
| 411 | 20250318 | 114400 | 13307590150 | 127100 | 127500 | 127600 | 127100 | 863 |
| 412 | 20250318 | 114300 | 13197607150 | 127600 | 127600 | 127600 | 127600 | 0 |
| 413 | 20250318 | 114200 | 13197607150 | 127600 | 127600 | 127600 | 127600 | 0 |
| 414 | 20250318 | 114100 | 13197607150 | 127600 | 127600 | 127600 | 127600 | 0 |
| 415 | 20250318 | 114000 | 13197607150 | 127600 | 127600 | 127600 | 127600 | 0 |
| 416 | 20250318 | 113900 | 13197607150 | 127600 | 127600 | 127600 | 127600 | 0 |
| 417 | 20250318 | 113800 | 13197607150 | 127600 | 127600 | 127600 | 127600 | 0 |
| 418 | 20250318 | 113700 | 13197607150 | 127600 | 127400 | 127600 | 127400 | 46 |
| 419 | 20250318 | 113600 | 13191739950 | 127500 | 127500 | 127500 | 127300 | 276 |
| 420 | 20250318 | 113500 | 13156569300 | 127600 | 127600 | 127700 | 127300 | 495 |
| 421 | 20250318 | 113400 | 13093463100 | 127600 | 127200 | 127600 | 127200 | 142 |
| 422 | 20250318 | 113300 | 13075366650 | 127200 | 127400 | 127500 | 127200 | 1015 |
| 423 | 20250318 | 113200 | 12946209150 | 127500 | 127500 | 127600 | 127300 | 818 |
| 424 | 20250318 | 113100 | 12842030600 | 127500 | 127400 | 127600 | 127400 | 186 |
| 425 | 20250318 | 113000 | 12818322200 | 127400 | 127500 | 127600 | 127300 | 349 |
| 426 | 20250318 | 112900 | 12773841850 | 127600 | 127700 | 127700 | 127600 | 234 |
| 427 | 20250318 | 112800 | 12743980600 | 127700 | 127400 | 127700 | 127400 | 244 |
| 428 | 20250318 | 112700 | 12712859100 | 127400 | 127600 | 127600 | 127400 | 353 |
| 429 | 20250318 | 112600 | 12667845000 | 127600 | 127500 | 127700 | 127400 | 522 |
| 430 | 20250318 | 112500 | 12601247700 | 127500 | 127600 | 127600 | 127500 | 267 |
| 431 | 20250318 | 112400 | 12567187100 | 127700 | 127600 | 127900 | 127600 | 181 |
| 432 | 20250318 | 112300 | 12544071700 | 127700 | 127150 | 128100 | 127100 | 954 |
| 433 | 20250318 | 112200 | 12422322600 | 127100 | 127200 | 127200 | 127000 | 136 |
| 434 | 20250318 | 112100 | 12405030250 | 127000 | 127000 | 127100 | 126600 | 2028 |
| 435 | 20250318 | 112000 | 12147829050 | 127000 | 127000 | 127100 | 127000 | 368 |
| 436 | 20250318 | 111900 | 12101082400 | 127000 | 127200 | 127200 | 127000 | 263 |
| 437 | 20250318 | 111800 | 12067645600 | 127100 | 127300 | 127300 | 126950 | 3148 |
| 438 | 20250318 | 111700 | 11667684750 | 127300 | 127500 | 127700 | 127200 | 1126 |
| 439 | 20250318 | 111600 | 11524238200 | 127400 | 127400 | 127500 | 127300 | 223 |
| 440 | 20250318 | 111500 | 11495827700 | 127400 | 127700 | 127800 | 127300 | 934 |
| 441 | 20250318 | 111400 | 11376756800 | 127700 | 127700 | 128100 | 127500 | 638 |
| 442 | 20250318 | 111300 | 11295208500 | 127700 | 127800 | 127800 | 127700 | 81 |
| 443 | 20250318 | 111200 | 11284860550 | 127900 | 127950 | 127950 | 127800 | 255 |
| 444 | 20250318 | 111100 | 11252260700 | 128000 | 127800 | 128000 | 127700 | 435 |
| 445 | 20250318 | 111000 | 11196641900 | 127800 | 127900 | 127900 | 127600 | 196 |
| 446 | 20250318 | 110900 | 11171603700 | 127900 | 128100 | 128100 | 127900 | 287 |
| 447 | 20250318 | 110800 | 11134877600 | 128000 | 127700 | 128100 | 127600 | 772 |
| 448 | 20250318 | 110700 | 11036229550 | 127600 | 127600 | 127700 | 127400 | 294 |
| 449 | 20250318 | 110600 | 10998723350 | 127600 | 127500 | 127700 | 127400 | 359 |
| 450 | 20250318 | 110500 | 10952964700 | 127500 | 127400 | 127700 | 127400 | 762 |
| 451 | 20250318 | 110400 | 10855781300 | 127600 | 127700 | 127800 | 127400 | 1082 |
| 452 | 20250318 | 110300 | 10717801000 | 127800 | 127500 | 127800 | 127500 | 621 |
| 453 | 20250318 | 110200 | 10638520700 | 127500 | 127500 | 127600 | 127500 | 290 |
| 454 | 20250318 | 110100 | 10601533850 | 127500 | 127600 | 127800 | 127500 | 370 |
| 455 | 20250318 | 110000 | 10554296700 | 127600 | 127500 | 127700 | 127200 | 1151 |
| 456 | 20250318 | 105900 | 10407677200 | 127500 | 128000 | 128200 | 127500 | 644 |
| 457 | 20250318 | 105800 | 10325419000 | 128000 | 127700 | 128200 | 127600 | 1978 |
| 458 | 20250318 | 105700 | 10072692150 | 127700 | 128400 | 128400 | 127700 | 2640 |
| 459 | 20250318 | 105600 | 9735134050 | 128400 | 128900 | 129000 | 128200 | 1031 |
| 460 | 20250318 | 105500 | 9602625150 | 128800 | 128800 | 129200 | 128800 | 287 |
| 461 | 20250318 | 105400 | 9565622250 | 128800 | 129200 | 129300 | 128800 | 247 |
| 462 | 20250318 | 105300 | 9533763700 | 129100 | 129100 | 129200 | 129100 | 238 |
| 463 | 20250318 | 105200 | 9503026600 | 129000 | 128900 | 129100 | 128800 | 255 |
| 464 | 20250318 | 105100 | 9470147500 | 128900 | 129050 | 129100 | 128800 | 255 |
| 465 | 20250318 | 105000 | 9437273300 | 129200 | 128900 | 129200 | 128900 | 465 |
| 466 | 20250318 | 104900 | 9377275000 | 128900 | 128900 | 129000 | 128700 | 302 |
| 467 | 20250318 | 104800 | 9338370700 | 128800 | 129100 | 129150 | 128650 | 721 |
| 468 | 20250318 | 104700 | 9245445250 | 129100 | 129200 | 129300 | 129100 | 380 |
| 469 | 20250318 | 104600 | 9196363400 | 129100 | 129200 | 129200 | 129100 | 204 |
| 470 | 20250318 | 104500 | 9170015800 | 129200 | 129500 | 129500 | 129200 | 841 |
| 471 | 20250318 | 104400 | 9061245650 | 129500 | 129550 | 129550 | 129500 | 96 |
| 472 | 20250318 | 104300 | 9048813250 | 129600 | 129500 | 129800 | 129400 | 118 |
| 473 | 20250318 | 104200 | 9033526300 | 129600 | 129700 | 129700 | 129500 | 249 |
| 474 | 20250318 | 104100 | 9001244400 | 129900 | 129400 | 129900 | 129400 | 612 |
| 475 | 20250318 | 104000 | 8921939100 | 129400 | 129500 | 129500 | 129300 | 157 |
| 476 | 20250318 | 103900 | 8901621700 | 129500 | 129700 | 129700 | 129400 | 548 |
| 477 | 20250318 | 103800 | 8830640700 | 129500 | 129600 | 129800 | 129400 | 94 |
| 478 | 20250318 | 103700 | 8818459100 | 129400 | 129500 | 129600 | 129400 | 133 |
| 479 | 20250318 | 103600 | 8801237350 | 129550 | 129400 | 129700 | 129300 | 307 |
| 480 | 20250318 | 103500 | 8761516350 | 129300 | 129200 | 129700 | 129200 | 143 |
| 481 | 20250318 | 103400 | 8743002600 | 129200 | 129200 | 129250 | 129200 | 71 |
| 482 | 20250318 | 103300 | 8733828650 | 129250 | 129400 | 129600 | 129200 | 1033 |
| 483 | 20250318 | 103200 | 8600266900 | 129700 | 129400 | 129900 | 129300 | 238 |
| 484 | 20250318 | 103100 | 8569445700 | 129400 | 129300 | 129400 | 129300 | 149 |
| 485 | 20250318 | 103000 | 8550178100 | 129400 | 129400 | 129600 | 129200 | 521 |
| 486 | 20250318 | 102900 | 8482797150 | 129500 | 129700 | 129900 | 129400 | 588 |
| 487 | 20250318 | 102800 | 8406554050 | 129800 | 129600 | 129800 | 129500 | 303 |
| 488 | 20250318 | 102700 | 8367256550 | 129600 | 129300 | 129600 | 129300 | 483 |
| 489 | 20250318 | 102600 | 8304741750 | 129300 | 129200 | 129400 | 129200 | 339 |
| 490 | 20250318 | 102500 | 8260933750 | 129200 | 129200 | 129300 | 129200 | 137 |
| 491 | 20250318 | 102400 | 8243226550 | 129200 | 129400 | 129400 | 129200 | 226 |
| 492 | 20250318 | 102300 | 8214006250 | 129300 | 129100 | 129300 | 129100 | 218 |
| 493 | 20250318 | 102200 | 8185831300 | 129100 | 128900 | 129200 | 128900 | 453 |
| 494 | 20250318 | 102100 | 8127389900 | 128900 | 128950 | 129000 | 128700 | 1392 |
| 495 | 20250318 | 102000 | 7948141900 | 129000 | 129200 | 129300 | 129000 | 203 |
| 496 | 20250318 | 101900 | 7921940400 | 129300 | 129100 | 129300 | 129100 | 207 |
| 497 | 20250318 | 101800 | 7895198250 | 129100 | 129200 | 129200 | 129000 | 461 |
| 498 | 20250318 | 101700 | 7835686350 | 129200 | 129100 | 129300 | 129000 | 268 |
| 499 | 20250318 | 101600 | 7801083950 | 128900 | 129300 | 129350 | 128800 | 272 |
| 500 | 20250318 | 101500 | 7765948150 | 129300 | 129200 | 129400 | 129200 | 332 |
| 501 | 20250318 | 101400 | 7723012000 | 129300 | 128800 | 129400 | 128100 | 1167 |
| 502 | 20250318 | 101300 | 7572888800 | 128800 | 128500 | 129000 | 128400 | 1038 |
| 503 | 20250318 | 101200 | 7439322700 | 128500 | 128900 | 128900 | 128300 | 2605 |
| 504 | 20250318 | 101100 | 7104377250 | 128900 | 129200 | 129300 | 128800 | 1069 |
| 505 | 20250318 | 101000 | 6966475850 | 129300 | 129500 | 129500 | 129200 | 258 |
| 506 | 20250318 | 100900 | 6933088350 | 129600 | 129500 | 129900 | 129300 | 583 |
| 507 | 20250318 | 100800 | 6857557500 | 129550 | 129400 | 129600 | 129400 | 289 |
| 508 | 20250318 | 100700 | 6820128850 | 129500 | 129300 | 129500 | 129300 | 270 |
| 509 | 20250318 | 100600 | 6785197950 | 129300 | 129400 | 129400 | 129300 | 201 |
| 510 | 20250318 | 100500 | 6759207050 | 129400 | 129400 | 129400 | 129300 | 111 |
| 511 | 20250318 | 100400 | 6744847800 | 129300 | 129300 | 129700 | 129300 | 706 |
| 512 | 20250318 | 100300 | 6653353600 | 129250 | 129400 | 129500 | 129000 | 700 |
| 513 | 20250318 | 100200 | 6562990350 | 129400 | 129550 | 129550 | 129100 | 323 |
| 514 | 20250318 | 100100 | 6521218150 | 129500 | 129600 | 129600 | 129500 | 396 |
| 515 | 20250318 | 100000 | 6469934550 | 129600 | 129800 | 129900 | 129400 | 470 |
| 516 | 20250318 | 095900 | 6409026200 | 129800 | 129800 | 129900 | 129700 | 178 |
| 517 | 20250318 | 095800 | 6385924650 | 129600 | 129400 | 129800 | 129100 | 926 |
| 518 | 20250318 | 095700 | 6266118400 | 129200 | 129300 | 129400 | 129200 | 447 |
| 519 | 20250318 | 095600 | 6208332150 | 129400 | 129500 | 129700 | 129300 | 352 |
| 520 | 20250318 | 095500 | 6162759050 | 129600 | 129950 | 129950 | 129500 | 373 |
| 521 | 20250318 | 095400 | 6114377050 | 129950 | 130050 | 130100 | 129900 | 272 |
| 522 | 20250318 | 095300 | 6079016050 | 130000 | 129900 | 130100 | 129900 | 126 |
| 523 | 20250318 | 095200 | 6062628100 | 129900 | 130000 | 130000 | 129900 | 405 |
| 524 | 20250318 | 095100 | 6009992650 | 130100 | 129900 | 130100 | 129700 | 623 |
| 525 | 20250318 | 095000 | 5929120850 | 129900 | 130200 | 130300 | 129800 | 325 |
| 526 | 20250318 | 094900 | 5886862400 | 130150 | 130300 | 130500 | 130100 | 170 |
| 527 | 20250318 | 094800 | 5864721600 | 130500 | 130300 | 130500 | 130000 | 361 |
| 528 | 20250318 | 094700 | 5817713100 | 130300 | 130600 | 130800 | 130100 | 482 |
| 529 | 20250318 | 094600 | 5754762950 | 130600 | 130000 | 130600 | 129800 | 469 |
| 530 | 20250318 | 094500 | 5693707650 | 130000 | 130600 | 130600 | 129900 | 461 |
| 531 | 20250318 | 094400 | 5633723050 | 130700 | 130600 | 130800 | 130300 | 862 |
| 532 | 20250318 | 094300 | 5521171600 | 130600 | 130700 | 130800 | 130600 | 174 |
| 533 | 20250318 | 094200 | 5498431850 | 130800 | 131100 | 131100 | 130500 | 213 |
| 534 | 20250318 | 094100 | 5470580600 | 131100 | 130500 | 131100 | 130300 | 446 |
| 535 | 20250318 | 094000 | 5412245900 | 130500 | 130800 | 130900 | 130100 | 476 |
| 536 | 20250318 | 093900 | 5350088900 | 130900 | 131000 | 131100 | 130700 | 845 |
| 537 | 20250318 | 093800 | 5239404900 | 130900 | 130400 | 131000 | 130100 | 1371 |
| 538 | 20250318 | 093700 | 5060130500 | 130400 | 130300 | 130600 | 130100 | 489 |
| 539 | 20250318 | 093600 | 4996351600 | 130300 | 130100 | 130500 | 129900 | 803 |
| 540 | 20250318 | 093500 | 4891768300 | 130100 | 129800 | 130200 | 129400 | 484 |
| 541 | 20250318 | 093400 | 4828901900 | 129400 | 129650 | 129900 | 129400 | 691 |
| 542 | 20250318 | 093300 | 4739408400 | 129600 | 129800 | 130000 | 129500 | 737 |
| 543 | 20250318 | 093200 | 4643836350 | 130000 | 130300 | 130300 | 129800 | 207 |
| 544 | 20250318 | 093100 | 4616927550 | 130300 | 129800 | 130400 | 129800 | 172 |
| 545 | 20250318 | 093000 | 4594573350 | 129800 | 129900 | 130600 | 129500 | 499 |
| 546 | 20250318 | 092900 | 4529741950 | 130000 | 130000 | 130100 | 129900 | 470 |
| 547 | 20250318 | 092800 | 4468646550 | 130100 | 130200 | 130700 | 130100 | 606 |
| 548 | 20250318 | 092700 | 4389686600 | 130100 | 130500 | 130500 | 130000 | 473 |
| 549 | 20250318 | 092600 | 4328097900 | 130500 | 130600 | 130700 | 130500 | 382 |
| 550 | 20250318 | 092500 | 4278205550 | 130500 | 130000 | 130900 | 130000 | 1079 |
| 551 | 20250318 | 092400 | 4137437750 | 130100 | 130000 | 130300 | 129800 | 904 |
| 552 | 20250318 | 092300 | 4019810650 | 130100 | 129900 | 130100 | 129600 | 300 |
| 553 | 20250318 | 092200 | 3980836650 | 129600 | 129000 | 130000 | 128900 | 2448 |
| 554 | 20250318 | 092100 | 3663873850 | 129000 | 129500 | 129500 | 128900 | 1269 |
| 555 | 20250318 | 092000 | 3499920350 | 129500 | 129700 | 129800 | 129100 | 1503 |
| 556 | 20250318 | 091900 | 3305595100 | 129750 | 129400 | 129800 | 129400 | 573 |
| 557 | 20250318 | 091800 | 3231377850 | 129400 | 129900 | 130200 | 129400 | 1084 |
| 558 | 20250318 | 091700 | 3090719050 | 129800 | 129600 | 129900 | 129200 | 592 |
| 559 | 20250318 | 091600 | 3014018750 | 129600 | 129400 | 129600 | 129100 | 1676 |
| 560 | 20250318 | 091500 | 2797387150 | 129500 | 129900 | 130100 | 129400 | 635 |
| 561 | 20250318 | 091400 | 2715063550 | 129900 | 130500 | 130700 | 129900 | 735 |
| 562 | 20250318 | 091300 | 2619320450 | 130500 | 131600 | 131600 | 130500 | 623 |
| 563 | 20250318 | 091200 | 2537634150 | 131600 | 132000 | 132200 | 131200 | 1165 |
| 564 | 20250318 | 091100 | 2383978850 | 131800 | 131500 | 131900 | 131500 | 1192 |
| 565 | 20250318 | 091000 | 2227043650 | 131300 | 130900 | 131300 | 130900 | 479 |
| 566 | 20250318 | 090900 | 2164205750 | 130900 | 130700 | 131000 | 130400 | 587 |
| 567 | 20250318 | 090800 | 2087518250 | 130800 | 131000 | 131300 | 130800 | 728 |
| 568 | 20250318 | 090700 | 1992143000 | 131000 | 131300 | 131500 | 130800 | 611 |
| 569 | 20250318 | 090600 | 1912031300 | 131300 | 131300 | 131500 | 131000 | 729 |
| 570 | 20250318 | 090500 | 1816292100 | 131200 | 131000 | 131200 | 130700 | 865 |
| 571 | 20250318 | 090400 | 1702967000 | 130900 | 130500 | 130900 | 130300 | 2878 |
| 572 | 20250318 | 090300 | 1326914300 | 130500 | 129400 | 130600 | 129400 | 2549 |
| 573 | 20250318 | 090200 | 995772300 | 129400 | 130600 | 130900 | 129400 | 2681 |
| 574 | 20250318 | 090100 | 647027000 | 130600 | 130000 | 131000 | 129600 | 1379 |
| 575 | 20250318 | 090000 | 467453000 | 129300 | 131200 | 131200 | 129300 | 3580 |