33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 183300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 6288 |
| 3 | 20250319 | 183200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 4 | 20250319 | 183100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 5 | 20250319 | 183000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 6 | 20250319 | 182900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 7 | 20250319 | 182800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 8 | 20250319 | 182700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 9 | 20250319 | 182600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 10 | 20250319 | 182500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 11 | 20250319 | 182400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 12 | 20250319 | 182300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 13 | 20250319 | 182200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 14 | 20250319 | 182100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 15 | 20250319 | 182000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 16 | 20250319 | 181900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 17 | 20250319 | 181800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 18 | 20250319 | 181700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 19 | 20250319 | 181600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 20 | 20250319 | 181500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 21 | 20250319 | 181400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 22 | 20250319 | 181300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 23 | 20250319 | 181200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 24 | 20250319 | 181100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 25 | 20250319 | 181000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 26 | 20250319 | 180900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 27 | 20250319 | 180800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 28 | 20250319 | 180700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 29 | 20250319 | 180600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 30 | 20250319 | 180500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 31 | 20250319 | 180400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 32 | 20250319 | 180300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 6288 |
| 33 | 20250319 | 180200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 34 | 20250319 | 180100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 35 | 20250319 | 180000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 36 | 20250319 | 175900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 37 | 20250319 | 175800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 38 | 20250319 | 175700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 39 | 20250319 | 175600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 40 | 20250319 | 175500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 41 | 20250319 | 175400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 42 | 20250319 | 175300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 43 | 20250319 | 175200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 44 | 20250319 | 175100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 45 | 20250319 | 175000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 46 | 20250319 | 174900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 47 | 20250319 | 174800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 48 | 20250319 | 174700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 49 | 20250319 | 174600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 50 | 20250319 | 174500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 51 | 20250319 | 174400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 52 | 20250319 | 174300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 53 | 20250319 | 174200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 54 | 20250319 | 174100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 55 | 20250319 | 174000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 56 | 20250319 | 173900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 57 | 20250319 | 173800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 58 | 20250319 | 173700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 59 | 20250319 | 173600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 60 | 20250319 | 173500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 61 | 20250319 | 173400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 62 | 20250319 | 173300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 6288 |
| 63 | 20250319 | 173200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 64 | 20250319 | 173100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 65 | 20250319 | 173000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 66 | 20250319 | 172900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 67 | 20250319 | 172800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 68 | 20250319 | 172700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 69 | 20250319 | 172600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 70 | 20250319 | 172500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 71 | 20250319 | 172400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 72 | 20250319 | 172300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 73 | 20250319 | 172200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 74 | 20250319 | 172100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 75 | 20250319 | 172000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 76 | 20250319 | 171900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 77 | 20250319 | 171800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 78 | 20250319 | 171700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 79 | 20250319 | 171600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 80 | 20250319 | 171500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 81 | 20250319 | 171400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 82 | 20250319 | 171300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 83 | 20250319 | 171200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 84 | 20250319 | 171100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 85 | 20250319 | 171000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 86 | 20250319 | 170900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 87 | 20250319 | 170800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 88 | 20250319 | 170700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 89 | 20250319 | 170600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 90 | 20250319 | 170500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 91 | 20250319 | 170400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 92 | 20250319 | 170300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 6288 |
| 93 | 20250319 | 170200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 94 | 20250319 | 170100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 95 | 20250319 | 170000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 96 | 20250319 | 165900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 97 | 20250319 | 165800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 98 | 20250319 | 165700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 99 | 20250319 | 165600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 100 | 20250319 | 165500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 101 | 20250319 | 165400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 102 | 20250319 | 165300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 103 | 20250319 | 165200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 104 | 20250319 | 165100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 105 | 20250319 | 165000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 106 | 20250319 | 164900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 107 | 20250319 | 164800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 108 | 20250319 | 164700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 109 | 20250319 | 164600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 110 | 20250319 | 164500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 111 | 20250319 | 164400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 112 | 20250319 | 164300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 113 | 20250319 | 164200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 114 | 20250319 | 164100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 115 | 20250319 | 164000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 116 | 20250319 | 163900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 117 | 20250319 | 163800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 118 | 20250319 | 163700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 119 | 20250319 | 163600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 120 | 20250319 | 163500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 121 | 20250319 | 163400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 122 | 20250319 | 163300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 6288 |
| 123 | 20250319 | 163200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 124 | 20250319 | 163100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 125 | 20250319 | 163000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 126 | 20250319 | 162900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 127 | 20250319 | 162800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 128 | 20250319 | 162700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 129 | 20250319 | 162600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 130 | 20250319 | 162500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 131 | 20250319 | 162400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 132 | 20250319 | 162300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 133 | 20250319 | 162200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 134 | 20250319 | 162100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 135 | 20250319 | 162000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 136 | 20250319 | 161900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 137 | 20250319 | 161800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 138 | 20250319 | 161700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 139 | 20250319 | 161600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 140 | 20250319 | 161500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 141 | 20250319 | 161400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 142 | 20250319 | 161300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 143 | 20250319 | 161200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 144 | 20250319 | 161100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 145 | 20250319 | 161000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 146 | 20250319 | 160900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 147 | 20250319 | 160800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 148 | 20250319 | 160700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 149 | 20250319 | 160600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 150 | 20250319 | 160500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 151 | 20250319 | 160400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 152 | 20250319 | 160300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 6288 |
| 153 | 20250319 | 160200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 154 | 20250319 | 160100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 155 | 20250319 | 160000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 156 | 20250319 | 155900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 157 | 20250319 | 155800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 158 | 20250319 | 155700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 159 | 20250319 | 155600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 160 | 20250319 | 155500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 161 | 20250319 | 155400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 162 | 20250319 | 155300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 163 | 20250319 | 155200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 164 | 20250319 | 155100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 165 | 20250319 | 155000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 166 | 20250319 | 154900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 167 | 20250319 | 154800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 168 | 20250319 | 154700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 169 | 20250319 | 154600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 170 | 20250319 | 154500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 171 | 20250319 | 154400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 172 | 20250319 | 154300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 173 | 20250319 | 154200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 174 | 20250319 | 154100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 175 | 20250319 | 154000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 176 | 20250319 | 153900 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 177 | 20250319 | 153800 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 178 | 20250319 | 153700 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 179 | 20250319 | 153600 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 180 | 20250319 | 153500 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 181 | 20250319 | 153400 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 182 | 20250319 | 153300 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 6288 |
| 183 | 20250319 | 153200 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 184 | 20250319 | 153100 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 185 | 20250319 | 153000 | 31405059100 | 127300 | 127300 | 127300 | 127300 | 6288 |
| 186 | 20250319 | 152900 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 187 | 20250319 | 152800 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 188 | 20250319 | 152700 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 189 | 20250319 | 152600 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 190 | 20250319 | 152500 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 191 | 20250319 | 152400 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 192 | 20250319 | 152300 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 193 | 20250319 | 152200 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 194 | 20250319 | 152100 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 195 | 20250319 | 152000 | 30604596700 | 128200 | 128200 | 128200 | 128200 | 0 |
| 196 | 20250319 | 151900 | 30604596700 | 128200 | 128000 | 128200 | 127900 | 1547 |
| 197 | 20250319 | 151800 | 30406572100 | 128000 | 127900 | 128300 | 127900 | 579 |
| 198 | 20250319 | 151700 | 30332361400 | 128100 | 128200 | 128450 | 128100 | 3766 |
| 199 | 20250319 | 151600 | 29849581450 | 128200 | 127900 | 128300 | 127800 | 1142 |
| 200 | 20250319 | 151500 | 29703359400 | 127900 | 128100 | 128200 | 127800 | 1224 |
| 201 | 20250319 | 151400 | 29546696100 | 128100 | 128100 | 128200 | 127800 | 1350 |
| 202 | 20250319 | 151300 | 29373864000 | 128000 | 127600 | 128100 | 127600 | 715 |
| 203 | 20250319 | 151200 | 29282546600 | 128100 | 127650 | 128100 | 127600 | 1922 |
| 204 | 20250319 | 151100 | 29036947900 | 127600 | 127500 | 127700 | 127500 | 779 |
| 205 | 20250319 | 151000 | 28937562850 | 127500 | 126900 | 127500 | 126800 | 2767 |
| 206 | 20250319 | 150900 | 28585367750 | 126900 | 126900 | 127100 | 126800 | 879 |
| 207 | 20250319 | 150800 | 28473807150 | 126800 | 126500 | 126900 | 126400 | 1040 |
| 208 | 20250319 | 150700 | 28342014050 | 126500 | 126400 | 126900 | 126400 | 1768 |
| 209 | 20250319 | 150600 | 28118015950 | 126400 | 126300 | 126600 | 126300 | 704 |
| 210 | 20250319 | 150500 | 28029017050 | 126300 | 126300 | 126400 | 126200 | 1388 |
| 211 | 20250319 | 150400 | 27853740650 | 126300 | 126400 | 126700 | 126300 | 630 |
| 212 | 20250319 | 150300 | 27774050450 | 126400 | 126300 | 126800 | 126300 | 1358 |
| 213 | 20250319 | 150200 | 27602125850 | 126400 | 126300 | 126500 | 126300 | 644 |
| 214 | 20250319 | 150100 | 27520765550 | 126300 | 126400 | 126400 | 126100 | 497 |
| 215 | 20250319 | 150000 | 27458028650 | 126100 | 125900 | 126300 | 125900 | 1272 |
| 216 | 20250319 | 145900 | 27297608450 | 125900 | 126000 | 126100 | 125900 | 270 |
| 217 | 20250319 | 145800 | 27263601050 | 126000 | 126000 | 126200 | 125800 | 757 |
| 218 | 20250319 | 145700 | 27168249150 | 126000 | 126000 | 126100 | 125900 | 504 |
| 219 | 20250319 | 145600 | 27104736350 | 126100 | 126000 | 126200 | 126000 | 577 |
| 220 | 20250319 | 145500 | 27031985350 | 126000 | 126000 | 126100 | 125800 | 376 |
| 221 | 20250319 | 145400 | 26984613450 | 126000 | 126000 | 126200 | 125900 | 653 |
| 222 | 20250319 | 145300 | 26902282750 | 126000 | 125700 | 126300 | 125600 | 884 |
| 223 | 20250319 | 145200 | 26791070450 | 125600 | 125600 | 125700 | 125400 | 638 |
| 224 | 20250319 | 145100 | 26710938250 | 125700 | 125700 | 125900 | 125700 | 517 |
| 225 | 20250319 | 145000 | 26645924350 | 125600 | 126200 | 126200 | 125600 | 1020 |
| 226 | 20250319 | 144900 | 26517514450 | 126100 | 125700 | 126200 | 125700 | 1231 |
| 227 | 20250319 | 144800 | 26362372750 | 125700 | 125600 | 125800 | 125600 | 272 |
| 228 | 20250319 | 144700 | 26328175350 | 125600 | 125300 | 125700 | 125300 | 479 |
| 229 | 20250319 | 144600 | 26268045350 | 125300 | 125300 | 125600 | 125200 | 285 |
| 230 | 20250319 | 144500 | 26232307750 | 125300 | 125000 | 125500 | 125000 | 257 |
| 231 | 20250319 | 144400 | 26200134650 | 125000 | 124900 | 125400 | 124900 | 305 |
| 232 | 20250319 | 144300 | 26161975350 | 124900 | 124800 | 125000 | 124800 | 400 |
| 233 | 20250319 | 144200 | 26111999550 | 124800 | 125200 | 125300 | 124800 | 793 |
| 234 | 20250319 | 144100 | 26012922450 | 125400 | 125300 | 125400 | 125100 | 234 |
| 235 | 20250319 | 144000 | 25983621050 | 125300 | 125100 | 125400 | 125000 | 270 |
| 236 | 20250319 | 143900 | 25949832450 | 125200 | 124900 | 125300 | 124900 | 407 |
| 237 | 20250319 | 143800 | 25898902250 | 124900 | 125300 | 125400 | 124900 | 376 |
| 238 | 20250319 | 143700 | 25851820450 | 125400 | 125000 | 125400 | 125000 | 555 |
| 239 | 20250319 | 143600 | 25782306950 | 125000 | 125000 | 125200 | 124900 | 343 |
| 240 | 20250319 | 143500 | 25739400650 | 125000 | 124800 | 125200 | 124800 | 657 |
| 241 | 20250319 | 143400 | 25657224550 | 124800 | 124700 | 124900 | 124700 | 253 |
| 242 | 20250319 | 143300 | 25625648050 | 124700 | 124700 | 125100 | 124700 | 480 |
| 243 | 20250319 | 143200 | 25565708150 | 124700 | 124700 | 124900 | 124700 | 377 |
| 244 | 20250319 | 143100 | 25518675850 | 124700 | 124300 | 125000 | 124100 | 1387 |
| 245 | 20250319 | 143000 | 25345905650 | 124300 | 124000 | 124300 | 124000 | 525 |
| 246 | 20250319 | 142900 | 25280699250 | 124000 | 123900 | 124100 | 123900 | 182 |
| 247 | 20250319 | 142800 | 25258129050 | 123900 | 123800 | 124200 | 123700 | 622 |
| 248 | 20250319 | 142700 | 25181014550 | 123800 | 124100 | 124300 | 123700 | 848 |
| 249 | 20250319 | 142600 | 25075745650 | 124000 | 123700 | 124200 | 123700 | 537 |
| 250 | 20250319 | 142500 | 25009177950 | 123700 | 123700 | 124000 | 123700 | 469 |
| 251 | 20250319 | 142400 | 24951142350 | 123900 | 123500 | 123900 | 123500 | 911 |
| 252 | 20250319 | 142300 | 24838387750 | 123500 | 123700 | 123800 | 123500 | 212 |
| 253 | 20250319 | 142200 | 24812172850 | 123700 | 123900 | 124000 | 123700 | 569 |
| 254 | 20250319 | 142100 | 24741732250 | 123800 | 123800 | 123900 | 123700 | 405 |
| 255 | 20250319 | 142000 | 24691598450 | 123800 | 123600 | 124200 | 123600 | 339 |
| 256 | 20250319 | 141900 | 24649650550 | 123600 | 123800 | 124000 | 123600 | 809 |
| 257 | 20250319 | 141800 | 24549504850 | 123900 | 123800 | 124000 | 123700 | 292 |
| 258 | 20250319 | 141700 | 24513352650 | 123700 | 123600 | 123900 | 123600 | 364 |
| 259 | 20250319 | 141600 | 24468312350 | 123600 | 123600 | 124300 | 123500 | 1607 |
| 260 | 20250319 | 141500 | 24269049150 | 123500 | 123100 | 123500 | 123000 | 828 |
| 261 | 20250319 | 141400 | 24166938250 | 123000 | 123100 | 123200 | 122900 | 1825 |
| 262 | 20250319 | 141300 | 23942511250 | 123100 | 123600 | 123600 | 123100 | 1391 |
| 263 | 20250319 | 141200 | 23770915850 | 123600 | 123500 | 123700 | 123400 | 891 |
| 264 | 20250319 | 141100 | 23660861550 | 123500 | 123500 | 123700 | 123400 | 556 |
| 265 | 20250319 | 141000 | 23592153050 | 123500 | 123500 | 123600 | 123300 | 543 |
| 266 | 20250319 | 140900 | 23525165650 | 123600 | 123700 | 123800 | 123300 | 1153 |
| 267 | 20250319 | 140800 | 23382764450 | 123700 | 123700 | 123800 | 123700 | 296 |
| 268 | 20250319 | 140700 | 23346138750 | 123800 | 124000 | 124100 | 123700 | 875 |
| 269 | 20250319 | 140600 | 23237737350 | 124000 | 124000 | 124050 | 124000 | 153 |
| 270 | 20250319 | 140500 | 23218764150 | 124000 | 124000 | 124100 | 124000 | 53 |
| 271 | 20250319 | 140400 | 23212191350 | 124100 | 124000 | 124300 | 124000 | 416 |
| 272 | 20250319 | 140300 | 23160561450 | 124100 | 124100 | 124200 | 124000 | 225 |
| 273 | 20250319 | 140200 | 23132638650 | 124100 | 124100 | 124200 | 124100 | 153 |
| 274 | 20250319 | 140100 | 23113651050 | 124100 | 124300 | 124300 | 124100 | 379 |
| 275 | 20250319 | 140000 | 23066568550 | 124200 | 124200 | 124300 | 124200 | 148 |
| 276 | 20250319 | 135900 | 23048183150 | 124200 | 124200 | 124300 | 124200 | 89 |
| 277 | 20250319 | 135800 | 23037128850 | 124200 | 124200 | 124400 | 124100 | 235 |
| 278 | 20250319 | 135700 | 23007934450 | 124100 | 124000 | 124200 | 124000 | 385 |
| 279 | 20250319 | 135600 | 22960155550 | 124100 | 124000 | 124100 | 124000 | 145 |
| 280 | 20250319 | 135500 | 22942169650 | 124000 | 124200 | 124400 | 124000 | 467 |
| 281 | 20250319 | 135400 | 22884187350 | 124300 | 124500 | 124600 | 124300 | 241 |
| 282 | 20250319 | 135300 | 22854191750 | 124600 | 124200 | 124700 | 124100 | 1963 |
| 283 | 20250319 | 135200 | 22610357150 | 124200 | 124600 | 124600 | 124200 | 340 |
| 284 | 20250319 | 135100 | 22568059550 | 124500 | 124500 | 124600 | 124500 | 301 |
| 285 | 20250319 | 135000 | 22530575750 | 124600 | 124600 | 124800 | 124500 | 322 |
| 286 | 20250319 | 134900 | 22490453450 | 124600 | 125000 | 125000 | 124600 | 881 |
| 287 | 20250319 | 134800 | 22380506950 | 124900 | 124900 | 125000 | 124900 | 261 |
| 288 | 20250319 | 134700 | 22347895550 | 124900 | 125000 | 125100 | 124900 | 150 |
| 289 | 20250319 | 134600 | 22329145250 | 125000 | 125300 | 125400 | 125000 | 662 |
| 290 | 20250319 | 134500 | 22246269450 | 125400 | 125400 | 125400 | 125200 | 379 |
| 291 | 20250319 | 134400 | 22198777050 | 125300 | 125500 | 125500 | 125300 | 135 |
| 292 | 20250319 | 134300 | 22181854450 | 125200 | 125500 | 126300 | 125200 | 420 |
| 293 | 20250319 | 134200 | 22129126750 | 125400 | 125700 | 125900 | 125400 | 383 |
| 294 | 20250319 | 134100 | 22081004350 | 125600 | 125200 | 125600 | 125100 | 240 |
| 295 | 20250319 | 134000 | 22050903950 | 125300 | 125200 | 125300 | 125100 | 367 |
| 296 | 20250319 | 133900 | 22004954000 | 125200 | 125200 | 125300 | 125100 | 189 |
| 297 | 20250319 | 133800 | 21981294000 | 125200 | 125300 | 125300 | 125200 | 182 |
| 298 | 20250319 | 133700 | 21958494500 | 125300 | 125500 | 125500 | 125300 | 173 |
| 299 | 20250319 | 133600 | 21936798450 | 125500 | 125500 | 125600 | 125400 | 124 |
| 300 | 20250319 | 133500 | 21921238450 | 125500 | 125500 | 125800 | 125500 | 158 |
| 301 | 20250319 | 133400 | 21901384250 | 125500 | 125300 | 126000 | 125100 | 1263 |
| 302 | 20250319 | 133300 | 21742522350 | 125400 | 125400 | 125400 | 125100 | 628 |
| 303 | 20250319 | 133200 | 21663853050 | 125300 | 125600 | 125600 | 125300 | 162 |
| 304 | 20250319 | 133100 | 21643523150 | 125600 | 125800 | 125900 | 125500 | 353 |
| 305 | 20250319 | 133000 | 21599149150 | 125600 | 125600 | 125900 | 125550 | 585 |
| 306 | 20250319 | 132900 | 21525575500 | 125600 | 125500 | 125600 | 125500 | 263 |
| 307 | 20250319 | 132800 | 21492554250 | 125600 | 125500 | 125900 | 125300 | 1021 |
| 308 | 20250319 | 132700 | 21364417450 | 125600 | 125500 | 125600 | 125000 | 201 |
| 309 | 20250319 | 132600 | 21339228100 | 125400 | 125400 | 125500 | 124800 | 882 |
| 310 | 20250319 | 132500 | 21228739300 | 125300 | 124900 | 125400 | 124800 | 429 |
| 311 | 20250319 | 132400 | 21175066400 | 124900 | 124900 | 125200 | 124800 | 308 |
| 312 | 20250319 | 132300 | 21136584100 | 125000 | 124700 | 125200 | 124700 | 582 |
| 313 | 20250319 | 132200 | 21063903100 | 125100 | 124800 | 125400 | 124700 | 754 |
| 314 | 20250319 | 132100 | 20969660300 | 124800 | 124600 | 125100 | 124600 | 216 |
| 315 | 20250319 | 132000 | 20942698600 | 124600 | 124400 | 124700 | 124400 | 250 |
| 316 | 20250319 | 131900 | 20911574000 | 124500 | 124400 | 124500 | 124300 | 178 |
| 317 | 20250319 | 131800 | 20889422100 | 124400 | 124500 | 124600 | 124400 | 315 |
| 318 | 20250319 | 131700 | 20850205000 | 124500 | 124500 | 124600 | 124500 | 105 |
| 319 | 20250319 | 131600 | 20837130700 | 124500 | 124600 | 124600 | 124400 | 71 |
| 320 | 20250319 | 131500 | 20828290500 | 124600 | 124300 | 124700 | 124200 | 365 |
| 321 | 20250319 | 131400 | 20782867100 | 124300 | 123900 | 124300 | 123900 | 350 |
| 322 | 20250319 | 131300 | 20739403600 | 124300 | 124500 | 124500 | 123900 | 1464 |
| 323 | 20250319 | 131200 | 20557618300 | 124400 | 124400 | 124900 | 124000 | 1329 |
| 324 | 20250319 | 131100 | 20392423600 | 124400 | 124900 | 124900 | 124400 | 1663 |
| 325 | 20250319 | 131000 | 20185195000 | 125000 | 125000 | 125100 | 124900 | 307 |
| 326 | 20250319 | 130900 | 20146841900 | 125000 | 125000 | 125000 | 125000 | 61 |
| 327 | 20250319 | 130800 | 20139216900 | 125000 | 125300 | 125300 | 125000 | 572 |
| 328 | 20250319 | 130700 | 20067684700 | 125200 | 125200 | 125300 | 125200 | 80 |
| 329 | 20250319 | 130600 | 20057666900 | 125200 | 125300 | 125400 | 125100 | 268 |
| 330 | 20250319 | 130500 | 20024084300 | 125300 | 125200 | 125500 | 125100 | 591 |
| 331 | 20250319 | 130400 | 19950061400 | 125200 | 125200 | 125500 | 125100 | 198 |
| 332 | 20250319 | 130300 | 19925265700 | 125200 | 125200 | 125500 | 125100 | 173 |
| 333 | 20250319 | 130200 | 19903602800 | 125200 | 125000 | 125300 | 125000 | 224 |
| 334 | 20250319 | 130100 | 19875583900 | 125000 | 125000 | 125100 | 124900 | 102 |
| 335 | 20250319 | 130000 | 19862835000 | 124900 | 124900 | 125000 | 124800 | 332 |
| 336 | 20250319 | 125900 | 19821353400 | 124900 | 125000 | 125000 | 124800 | 156 |
| 337 | 20250319 | 125800 | 19801876800 | 124900 | 125000 | 125000 | 124800 | 311 |
| 338 | 20250319 | 125700 | 19763054400 | 124800 | 124900 | 125100 | 124800 | 435 |
| 339 | 20250319 | 125600 | 19708716200 | 124900 | 125300 | 125300 | 124900 | 164 |
| 340 | 20250319 | 125500 | 19688203000 | 125300 | 125000 | 125400 | 124900 | 283 |
| 341 | 20250319 | 125400 | 19652781400 | 125100 | 124800 | 125100 | 124600 | 304 |
| 342 | 20250319 | 125300 | 19614808500 | 124700 | 125200 | 125400 | 124600 | 4546 |
| 343 | 20250319 | 125200 | 19046827700 | 125200 | 125600 | 125900 | 125200 | 1197 |
| 344 | 20250319 | 125100 | 18896601000 | 125800 | 126000 | 126000 | 125600 | 425 |
| 345 | 20250319 | 125000 | 18843139400 | 125600 | 125600 | 126000 | 125500 | 2339 |
| 346 | 20250319 | 124900 | 18549125300 | 125600 | 125700 | 125700 | 125500 | 862 |
| 347 | 20250319 | 124800 | 18440849800 | 125500 | 125500 | 125700 | 125500 | 196 |
| 348 | 20250319 | 124700 | 18416237200 | 125600 | 125600 | 125600 | 125400 | 186 |
| 349 | 20250319 | 124600 | 18392891950 | 125500 | 125500 | 125600 | 125400 | 670 |
| 350 | 20250319 | 124500 | 18308837750 | 125500 | 125700 | 125800 | 125500 | 815 |
| 351 | 20250319 | 124400 | 18206424650 | 125700 | 125900 | 125900 | 125700 | 270 |
| 352 | 20250319 | 124300 | 18172460400 | 126100 | 125800 | 126100 | 125700 | 191 |
| 353 | 20250319 | 124200 | 18148437300 | 125800 | 125600 | 125900 | 125600 | 493 |
| 354 | 20250319 | 124100 | 18086426850 | 125600 | 125500 | 125800 | 125500 | 499 |
| 355 | 20250319 | 124000 | 18023759650 | 125600 | 125700 | 125900 | 125500 | 1468 |
| 356 | 20250319 | 123900 | 17839429950 | 125800 | 125950 | 126000 | 125800 | 467 |
| 357 | 20250319 | 123800 | 17780641050 | 125900 | 126000 | 126000 | 125900 | 272 |
| 358 | 20250319 | 123700 | 17746372750 | 126000 | 126200 | 126200 | 125900 | 76 |
| 359 | 20250319 | 123600 | 17736790950 | 126100 | 126000 | 126100 | 125850 | 1828 |
| 360 | 20250319 | 123500 | 17506596150 | 125900 | 125900 | 126100 | 125900 | 195 |
| 361 | 20250319 | 123400 | 17482027650 | 126000 | 126000 | 126200 | 125900 | 622 |
| 362 | 20250319 | 123300 | 17403637750 | 126000 | 126200 | 126250 | 125950 | 756 |
| 363 | 20250319 | 123200 | 17308356900 | 126200 | 126000 | 126250 | 126000 | 224 |
| 364 | 20250319 | 123100 | 17280085350 | 126000 | 126400 | 126400 | 126000 | 794 |
| 365 | 20250319 | 123000 | 17179935850 | 126400 | 126300 | 126400 | 126300 | 370 |
| 366 | 20250319 | 122900 | 17133178450 | 126300 | 126500 | 126500 | 126300 | 465 |
| 367 | 20250319 | 122800 | 17074382550 | 126500 | 126500 | 126600 | 126500 | 64 |
| 368 | 20250319 | 122700 | 17066285700 | 126550 | 126500 | 126600 | 126500 | 139 |
| 369 | 20250319 | 122600 | 17048695750 | 126500 | 126600 | 126700 | 126500 | 164 |
| 370 | 20250319 | 122500 | 17027937150 | 126500 | 126600 | 126600 | 126500 | 68 |
| 371 | 20250319 | 122400 | 17019331100 | 126500 | 126600 | 126600 | 126500 | 160 |
| 372 | 20250319 | 122300 | 16999088100 | 126500 | 126600 | 126700 | 126500 | 190 |
| 373 | 20250319 | 122200 | 16975035700 | 126600 | 126600 | 126700 | 126600 | 151 |
| 374 | 20250319 | 122100 | 16955908950 | 126600 | 126500 | 126700 | 126500 | 122 |
| 375 | 20250319 | 122000 | 16940462250 | 126500 | 126400 | 126900 | 126400 | 320 |
| 376 | 20250319 | 121900 | 16899937850 | 126400 | 126300 | 126450 | 126100 | 300 |
| 377 | 20250319 | 121800 | 16862065900 | 126300 | 126300 | 126300 | 126300 | 131 |
| 378 | 20250319 | 121700 | 16845520600 | 126300 | 126400 | 126400 | 126100 | 444 |
| 379 | 20250319 | 121600 | 16789458300 | 126400 | 126400 | 126400 | 126300 | 192 |
| 380 | 20250319 | 121500 | 16765194550 | 126400 | 126400 | 126400 | 126300 | 105 |
| 381 | 20250319 | 121400 | 16751926750 | 126400 | 126500 | 126600 | 126400 | 351 |
| 382 | 20250319 | 121300 | 16707540900 | 126500 | 126600 | 126700 | 126500 | 92 |
| 383 | 20250319 | 121200 | 16695900100 | 126700 | 126600 | 126700 | 126600 | 153 |
| 384 | 20250319 | 121100 | 16676522200 | 126600 | 126700 | 126700 | 126500 | 345 |
| 385 | 20250319 | 121000 | 16632857600 | 126700 | 126600 | 126700 | 126600 | 174 |
| 386 | 20250319 | 120900 | 16610819700 | 126600 | 126600 | 126700 | 126600 | 291 |
| 387 | 20250319 | 120800 | 16573969650 | 126600 | 126800 | 126800 | 126600 | 187 |
| 388 | 20250319 | 120700 | 16550275600 | 126800 | 126700 | 126800 | 126700 | 99 |
| 389 | 20250319 | 120600 | 16537728300 | 126700 | 126700 | 126800 | 126600 | 127 |
| 390 | 20250319 | 120500 | 16521635100 | 126600 | 126700 | 126800 | 126600 | 99 |
| 391 | 20250319 | 120400 | 16509094500 | 126700 | 126400 | 126700 | 126400 | 547 |
| 392 | 20250319 | 120300 | 16439883800 | 126400 | 126900 | 126900 | 126400 | 719 |
| 393 | 20250319 | 120200 | 16348849100 | 127000 | 126900 | 127000 | 126900 | 155 |
| 394 | 20250319 | 120100 | 16329171500 | 126900 | 126900 | 127000 | 126900 | 91 |
| 395 | 20250319 | 120000 | 16317620700 | 126900 | 126900 | 127000 | 126900 | 106 |
| 396 | 20250319 | 115900 | 16304169000 | 126900 | 126800 | 126900 | 126800 | 190 |
| 397 | 20250319 | 115800 | 16280064300 | 126800 | 126800 | 126800 | 126800 | 68 |
| 398 | 20250319 | 115700 | 16271441900 | 126800 | 126700 | 126900 | 126700 | 261 |
| 399 | 20250319 | 115600 | 16238352150 | 126700 | 126800 | 126900 | 126700 | 274 |
| 400 | 20250319 | 115500 | 16203614700 | 126800 | 126800 | 126850 | 126800 | 63 |
| 401 | 20250319 | 115400 | 16195626200 | 126800 | 126800 | 126900 | 126800 | 116 |
| 402 | 20250319 | 115300 | 16180914800 | 126800 | 126900 | 126900 | 126800 | 188 |
| 403 | 20250319 | 115200 | 16157069750 | 126800 | 126900 | 126900 | 126800 | 98 |
| 404 | 20250319 | 115100 | 16144638900 | 126900 | 127000 | 127000 | 126900 | 189 |
| 405 | 20250319 | 115000 | 16120653100 | 127000 | 127000 | 127000 | 126900 | 125 |
| 406 | 20250319 | 114900 | 16104781900 | 127000 | 126900 | 127000 | 126900 | 415 |
| 407 | 20250319 | 114800 | 16052109500 | 126900 | 127000 | 127100 | 126900 | 286 |
| 408 | 20250319 | 114700 | 16015792100 | 127100 | 127150 | 127200 | 127100 | 262 |
| 409 | 20250319 | 114600 | 15982488150 | 127100 | 127000 | 127200 | 127000 | 142 |
| 410 | 20250319 | 114500 | 15964444350 | 127000 | 126900 | 127100 | 126900 | 172 |
| 411 | 20250319 | 114400 | 15942593650 | 127000 | 126900 | 127100 | 126900 | 145 |
| 412 | 20250319 | 114300 | 15924181800 | 126900 | 127000 | 127000 | 126900 | 273 |
| 413 | 20250319 | 114200 | 15889528700 | 127000 | 126900 | 127000 | 126900 | 123 |
| 414 | 20250319 | 114100 | 15873917300 | 126900 | 127000 | 127100 | 126900 | 61 |
| 415 | 20250319 | 114000 | 15866172150 | 126900 | 127000 | 127100 | 126900 | 169 |
| 416 | 20250319 | 113900 | 15844712650 | 127100 | 127200 | 127300 | 127000 | 304 |
| 417 | 20250319 | 113800 | 15806068650 | 127400 | 127200 | 127400 | 127200 | 212 |
| 418 | 20250319 | 113700 | 15779089700 | 127200 | 127000 | 127200 | 127000 | 223 |
| 419 | 20250319 | 113600 | 15750744000 | 127100 | 127100 | 127300 | 127000 | 242 |
| 420 | 20250319 | 113500 | 15719968900 | 127000 | 127000 | 127200 | 127000 | 141 |
| 421 | 20250319 | 113400 | 15702051400 | 127200 | 127000 | 127300 | 127000 | 222 |
| 422 | 20250319 | 113300 | 15673827600 | 127000 | 126900 | 127100 | 126800 | 166 |
| 423 | 20250319 | 113200 | 15652749200 | 126800 | 126900 | 127000 | 126800 | 110 |
| 424 | 20250319 | 113100 | 15638792500 | 126900 | 126900 | 127000 | 126900 | 664 |
| 425 | 20250319 | 113000 | 15554509400 | 126900 | 126900 | 127000 | 126800 | 173 |
| 426 | 20250319 | 112900 | 15532549300 | 126900 | 126600 | 127100 | 126500 | 435 |
| 427 | 20250319 | 112800 | 15477444000 | 126600 | 126850 | 126900 | 126400 | 1565 |
| 428 | 20250319 | 112700 | 15279479800 | 126800 | 127100 | 127100 | 126800 | 586 |
| 429 | 20250319 | 112600 | 15205082100 | 127100 | 127200 | 127300 | 127100 | 172 |
| 430 | 20250319 | 112500 | 15183207800 | 127200 | 127300 | 127300 | 127100 | 164 |
| 431 | 20250319 | 112400 | 15162342000 | 127300 | 127500 | 127500 | 127300 | 139 |
| 432 | 20250319 | 112300 | 15144634200 | 127500 | 127300 | 127500 | 127300 | 286 |
| 433 | 20250319 | 112200 | 15108196550 | 127300 | 127400 | 127500 | 127300 | 488 |
| 434 | 20250319 | 112100 | 15046052950 | 127400 | 127500 | 127700 | 127400 | 178 |
| 435 | 20250319 | 112000 | 15023352250 | 127400 | 127300 | 127500 | 127200 | 354 |
| 436 | 20250319 | 111900 | 14978263050 | 127200 | 127200 | 127300 | 127200 | 110 |
| 437 | 20250319 | 111800 | 14964266850 | 127200 | 127100 | 127300 | 127000 | 266 |
| 438 | 20250319 | 111700 | 14930448250 | 127000 | 127200 | 127300 | 127000 | 490 |
| 439 | 20250319 | 111600 | 14868150450 | 127200 | 127200 | 127400 | 127200 | 630 |
| 440 | 20250319 | 111500 | 14787974600 | 127200 | 127100 | 127300 | 127000 | 301 |
| 441 | 20250319 | 111400 | 14749701100 | 127000 | 126900 | 127000 | 126900 | 126 |
| 442 | 20250319 | 111300 | 14733706250 | 126900 | 127300 | 127300 | 126800 | 1361 |
| 443 | 20250319 | 111200 | 14560815000 | 127300 | 127900 | 127900 | 127300 | 1692 |
| 444 | 20250319 | 111100 | 14344893700 | 127900 | 127800 | 128000 | 127800 | 273 |
| 445 | 20250319 | 111000 | 14309992050 | 127800 | 128000 | 128200 | 127800 | 255 |
| 446 | 20250319 | 110900 | 14277349950 | 128000 | 128200 | 128200 | 127800 | 683 |
| 447 | 20250319 | 110800 | 14189948650 | 128300 | 128200 | 128300 | 128200 | 167 |
| 448 | 20250319 | 110700 | 14168531850 | 128200 | 128100 | 128300 | 128000 | 332 |
| 449 | 20250319 | 110600 | 14125997750 | 128200 | 128100 | 128200 | 128100 | 167 |
| 450 | 20250319 | 110500 | 14104595450 | 128100 | 128300 | 128300 | 128000 | 588 |
| 451 | 20250319 | 110400 | 14029213850 | 128300 | 128500 | 128500 | 128300 | 320 |
| 452 | 20250319 | 110300 | 13988125750 | 128500 | 128300 | 128500 | 128200 | 329 |
| 453 | 20250319 | 110200 | 13945907850 | 128300 | 129200 | 129200 | 128300 | 710 |
| 454 | 20250319 | 110100 | 13854500350 | 129100 | 129100 | 129200 | 129100 | 145 |
| 455 | 20250319 | 110000 | 13835775550 | 129100 | 129200 | 129300 | 129100 | 473 |
| 456 | 20250319 | 105900 | 13774671500 | 129200 | 129300 | 129400 | 129200 | 609 |
| 457 | 20250319 | 105800 | 13695884500 | 129200 | 128800 | 129800 | 128700 | 891 |
| 458 | 20250319 | 105700 | 13580892400 | 128800 | 128800 | 128800 | 128700 | 308 |
| 459 | 20250319 | 105600 | 13541229450 | 128800 | 128800 | 128900 | 128800 | 488 |
| 460 | 20250319 | 105500 | 13478370950 | 128800 | 128800 | 128900 | 128800 | 141 |
| 461 | 20250319 | 105400 | 13460206500 | 128800 | 128800 | 128900 | 128700 | 258 |
| 462 | 20250319 | 105300 | 13426984200 | 128800 | 128800 | 128900 | 128700 | 522 |
| 463 | 20250319 | 105200 | 13359746900 | 128800 | 129000 | 129100 | 128800 | 646 |
| 464 | 20250319 | 105100 | 13276448250 | 129000 | 129100 | 129100 | 129000 | 230 |
| 465 | 20250319 | 105000 | 13246769150 | 128900 | 128900 | 129100 | 128800 | 343 |
| 466 | 20250319 | 104900 | 13202529550 | 128900 | 128800 | 129000 | 128700 | 395 |
| 467 | 20250319 | 104800 | 13151649400 | 128700 | 128800 | 128800 | 128700 | 693 |
| 468 | 20250319 | 104700 | 13062426900 | 128800 | 128800 | 128900 | 128800 | 291 |
| 469 | 20250319 | 104600 | 13024932500 | 128800 | 128800 | 128900 | 128700 | 210 |
| 470 | 20250319 | 104500 | 12997884550 | 128800 | 128800 | 128800 | 128700 | 205 |
| 471 | 20250319 | 104400 | 12971491350 | 128800 | 128800 | 129000 | 128800 | 527 |
| 472 | 20250319 | 104300 | 12903566250 | 128800 | 128500 | 128800 | 128500 | 599 |
| 473 | 20250319 | 104200 | 12826521350 | 128600 | 128500 | 128600 | 128400 | 1385 |
| 474 | 20250319 | 104100 | 12648462450 | 128500 | 128400 | 128500 | 128400 | 196 |
| 475 | 20250319 | 104000 | 12623294350 | 128400 | 128700 | 128700 | 128400 | 846 |
| 476 | 20250319 | 103900 | 12514524650 | 128600 | 128600 | 128700 | 128600 | 225 |
| 477 | 20250319 | 103800 | 12485588450 | 128600 | 128900 | 128900 | 128600 | 1185 |
| 478 | 20250319 | 103700 | 12332992350 | 128900 | 128900 | 129000 | 128900 | 222 |
| 479 | 20250319 | 103600 | 12304363550 | 128900 | 128700 | 128900 | 128700 | 343 |
| 480 | 20250319 | 103500 | 12260184750 | 128800 | 128800 | 128900 | 128700 | 848 |
| 481 | 20250319 | 103400 | 12150962800 | 128800 | 128900 | 128900 | 128800 | 182 |
| 482 | 20250319 | 103300 | 12127507800 | 128900 | 128900 | 129000 | 128800 | 323 |
| 483 | 20250319 | 103200 | 12085871150 | 128900 | 129000 | 129000 | 128900 | 257 |
| 484 | 20250319 | 103100 | 12052735450 | 128900 | 128600 | 129000 | 128500 | 210 |
| 485 | 20250319 | 103000 | 12025701250 | 128500 | 128600 | 128600 | 128500 | 552 |
| 486 | 20250319 | 102900 | 11954740950 | 128600 | 128700 | 128700 | 128600 | 133 |
| 487 | 20250319 | 102800 | 11937634650 | 128600 | 128600 | 128800 | 128500 | 194 |
| 488 | 20250319 | 102700 | 11912677950 | 128700 | 128600 | 128700 | 128500 | 541 |
| 489 | 20250319 | 102600 | 11843083750 | 128600 | 128900 | 128900 | 128300 | 921 |
| 490 | 20250319 | 102500 | 11724639850 | 128900 | 128500 | 128900 | 128400 | 246 |
| 491 | 20250319 | 102400 | 11692979550 | 128400 | 128000 | 128700 | 127900 | 1046 |
| 492 | 20250319 | 102300 | 11558631950 | 128000 | 128500 | 128600 | 128000 | 2117 |
| 493 | 20250319 | 102200 | 11287206950 | 128500 | 128500 | 128600 | 128400 | 678 |
| 494 | 20250319 | 102100 | 11200092050 | 128500 | 129300 | 129350 | 128500 | 1018 |
| 495 | 20250319 | 102000 | 11068783050 | 129300 | 129400 | 129400 | 129300 | 449 |
| 496 | 20250319 | 101900 | 11010698000 | 129400 | 130200 | 130250 | 129400 | 705 |
| 497 | 20250319 | 101800 | 10919186600 | 130250 | 130200 | 130250 | 130200 | 264 |
| 498 | 20250319 | 101700 | 10884803150 | 130300 | 130400 | 130700 | 130200 | 427 |
| 499 | 20250319 | 101600 | 10829105200 | 130200 | 130400 | 130600 | 130200 | 245 |
| 500 | 20250319 | 101500 | 10797163800 | 130200 | 130400 | 130600 | 130000 | 187 |
| 501 | 20250319 | 101400 | 10772828900 | 130200 | 130200 | 130900 | 130100 | 525 |
| 502 | 20250319 | 101300 | 10704259000 | 130100 | 130300 | 130800 | 129700 | 2845 |
| 503 | 20250319 | 101200 | 10334889700 | 130200 | 130000 | 130400 | 130000 | 299 |
| 504 | 20250319 | 101100 | 10295939000 | 130300 | 130000 | 130400 | 129900 | 267 |
| 505 | 20250319 | 101000 | 10261184600 | 129900 | 130200 | 130600 | 129900 | 229 |
| 506 | 20250319 | 100900 | 10231344900 | 130200 | 130000 | 130200 | 130000 | 193 |
| 507 | 20250319 | 100800 | 10206243500 | 130000 | 130000 | 130100 | 129900 | 606 |
| 508 | 20250319 | 100700 | 10127490800 | 129900 | 130200 | 130400 | 129800 | 961 |
| 509 | 20250319 | 100600 | 10002638600 | 130000 | 129500 | 131500 | 129400 | 767 |
| 510 | 20250319 | 100500 | 9902853500 | 129500 | 130500 | 130500 | 129100 | 1776 |
| 511 | 20250319 | 100400 | 9672235900 | 130400 | 131000 | 131000 | 130100 | 729 |
| 512 | 20250319 | 100300 | 9577126500 | 131000 | 130700 | 131100 | 130700 | 180 |
| 513 | 20250319 | 100200 | 9553549800 | 130700 | 131000 | 131100 | 130700 | 296 |
| 514 | 20250319 | 100100 | 9514812600 | 131100 | 130900 | 131100 | 130600 | 725 |
| 515 | 20250319 | 100000 | 9420057400 | 131000 | 131800 | 131900 | 130800 | 1339 |
| 516 | 20250319 | 095900 | 9244364900 | 131800 | 131900 | 132000 | 131400 | 340 |
| 517 | 20250319 | 095800 | 9199554400 | 131900 | 132000 | 132600 | 131900 | 625 |
| 518 | 20250319 | 095700 | 9116957900 | 131900 | 132500 | 132600 | 131900 | 940 |
| 519 | 20250319 | 095600 | 8992627300 | 132600 | 132600 | 132600 | 132400 | 516 |
| 520 | 20250319 | 095500 | 8924245000 | 132500 | 132300 | 132700 | 132100 | 1015 |
| 521 | 20250319 | 095400 | 8789775600 | 132400 | 131650 | 132400 | 131600 | 844 |
| 522 | 20250319 | 095300 | 8678275250 | 131600 | 131900 | 132100 | 131600 | 698 |
| 523 | 20250319 | 095200 | 8586222050 | 132200 | 131600 | 132200 | 131600 | 312 |
| 524 | 20250319 | 095100 | 8545100350 | 131500 | 132200 | 132200 | 131400 | 1246 |
| 525 | 20250319 | 095000 | 8381022850 | 132100 | 132600 | 132600 | 132100 | 1647 |
| 526 | 20250319 | 094900 | 8163314750 | 132600 | 132300 | 132600 | 132100 | 1635 |
| 527 | 20250319 | 094800 | 7946999750 | 132300 | 132100 | 132400 | 132100 | 502 |
| 528 | 20250319 | 094700 | 7880592950 | 132100 | 132600 | 132600 | 132000 | 1326 |
| 529 | 20250319 | 094600 | 7705317150 | 132500 | 132000 | 132500 | 131800 | 1232 |
| 530 | 20250319 | 094500 | 7542258350 | 132400 | 132500 | 132600 | 131800 | 2934 |
| 531 | 20250319 | 094400 | 7154577650 | 132600 | 132500 | 132600 | 132400 | 709 |
| 532 | 20250319 | 094300 | 7060638350 | 132500 | 132500 | 133000 | 131900 | 4448 |
| 533 | 20250319 | 094200 | 6471940350 | 132500 | 132200 | 132500 | 132000 | 1434 |
| 534 | 20250319 | 094100 | 6282288950 | 132000 | 131500 | 132700 | 131400 | 7229 |
| 535 | 20250319 | 094000 | 5328954950 | 131400 | 131500 | 131500 | 130700 | 1709 |
| 536 | 20250319 | 093900 | 5104617650 | 131400 | 131500 | 131600 | 131000 | 1187 |
| 537 | 20250319 | 093800 | 4948595950 | 131400 | 131200 | 131500 | 131000 | 705 |
| 538 | 20250319 | 093700 | 4856022750 | 131100 | 131500 | 131500 | 131000 | 1579 |
| 539 | 20250319 | 093600 | 4648804300 | 131500 | 131500 | 131600 | 131400 | 635 |
| 540 | 20250319 | 093500 | 4565303600 | 131700 | 131800 | 131800 | 131200 | 1935 |
| 541 | 20250319 | 093400 | 4310514400 | 131800 | 131400 | 132000 | 131100 | 2803 |
| 542 | 20250319 | 093300 | 3941647800 | 131300 | 130700 | 131400 | 130700 | 4233 |
| 543 | 20250319 | 093200 | 3386657200 | 130600 | 129800 | 131100 | 129800 | 3104 |
| 544 | 20250319 | 093100 | 2981470400 | 129900 | 128700 | 129900 | 128700 | 1412 |
| 545 | 20250319 | 093000 | 2798353700 | 128600 | 128400 | 129300 | 128400 | 140 |
| 546 | 20250319 | 092900 | 2780310700 | 128400 | 128500 | 128600 | 128400 | 100 |
| 547 | 20250319 | 092800 | 2767457100 | 128600 | 128400 | 129100 | 128400 | 289 |
| 548 | 20250319 | 092700 | 2730271600 | 128400 | 129400 | 129700 | 128300 | 602 |
| 549 | 20250319 | 092600 | 2652737400 | 129600 | 129400 | 129700 | 129400 | 835 |
| 550 | 20250319 | 092500 | 2544520400 | 129200 | 128600 | 129600 | 128300 | 1052 |
| 551 | 20250319 | 092400 | 2408822300 | 128700 | 128900 | 128900 | 128700 | 168 |
| 552 | 20250319 | 092300 | 2387185600 | 128800 | 129000 | 129000 | 128800 | 363 |
| 553 | 20250319 | 092200 | 2340397000 | 128900 | 129200 | 129200 | 128800 | 635 |
| 554 | 20250319 | 092100 | 2258475500 | 129100 | 128800 | 129200 | 128800 | 251 |
| 555 | 20250319 | 092000 | 2226088800 | 129000 | 129300 | 129300 | 128900 | 311 |
| 556 | 20250319 | 091900 | 2185980200 | 129300 | 128800 | 129300 | 128800 | 190 |
| 557 | 20250319 | 091800 | 2161446600 | 128800 | 128600 | 129200 | 128400 | 411 |
| 558 | 20250319 | 091700 | 2108492200 | 128800 | 128100 | 128800 | 128000 | 566 |
| 559 | 20250319 | 091600 | 2035728900 | 128100 | 128200 | 128600 | 127900 | 1164 |
| 560 | 20250319 | 091500 | 1886705700 | 128100 | 128100 | 128800 | 128100 | 376 |
| 561 | 20250319 | 091400 | 1838483200 | 128100 | 128200 | 128300 | 128000 | 605 |
| 562 | 20250319 | 091300 | 1761021700 | 128300 | 128800 | 129200 | 128300 | 431 |
| 563 | 20250319 | 091200 | 1705524000 | 128900 | 129600 | 129600 | 128900 | 496 |
| 564 | 20250319 | 091100 | 1641375100 | 129600 | 129600 | 129900 | 129300 | 202 |
| 565 | 20250319 | 091000 | 1615198000 | 129600 | 129900 | 130000 | 129500 | 368 |
| 566 | 20250319 | 090900 | 1567442300 | 129900 | 130500 | 130500 | 129900 | 258 |
| 567 | 20250319 | 090800 | 1533880900 | 130500 | 130600 | 130700 | 130100 | 1644 |
| 568 | 20250319 | 090700 | 1319291200 | 130600 | 129700 | 130600 | 129500 | 1680 |
| 569 | 20250319 | 090600 | 1100602500 | 129700 | 129700 | 129900 | 129600 | 362 |
| 570 | 20250319 | 090500 | 1053637100 | 129600 | 128900 | 129600 | 128700 | 1074 |
| 571 | 20250319 | 090400 | 914989800 | 128900 | 129400 | 129400 | 128400 | 1136 |
| 572 | 20250319 | 090300 | 768651700 | 129300 | 129800 | 130400 | 129100 | 1057 |
| 573 | 20250319 | 090200 | 631760000 | 129800 | 128500 | 130300 | 128500 | 2967 |
| 574 | 20250319 | 090100 | 247070500 | 128500 | 128300 | 128900 | 128300 | 780 |
| 575 | 20250319 | 090000 | 146800600 | 128700 | 127600 | 128700 | 127600 | 1143 |