33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 9436 |
| 3 | 20250313 | 183200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 4 | 20250313 | 183100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 5 | 20250313 | 183000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 6 | 20250313 | 182900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 7 | 20250313 | 182800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 8 | 20250313 | 182700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 9 | 20250313 | 182600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 10 | 20250313 | 182500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 11 | 20250313 | 182400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 12 | 20250313 | 182300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 13 | 20250313 | 182200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 14 | 20250313 | 182100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 15 | 20250313 | 182000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 16 | 20250313 | 181900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 17 | 20250313 | 181800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 18 | 20250313 | 181700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 19 | 20250313 | 181600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 20 | 20250313 | 181500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 21 | 20250313 | 181400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 22 | 20250313 | 181300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 23 | 20250313 | 181200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 24 | 20250313 | 181100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 25 | 20250313 | 181000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 26 | 20250313 | 180900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 27 | 20250313 | 180800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 28 | 20250313 | 180700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 29 | 20250313 | 180600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 30 | 20250313 | 180500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 31 | 20250313 | 180400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 32 | 20250313 | 180300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 9436 |
| 33 | 20250313 | 180200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 34 | 20250313 | 180100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 35 | 20250313 | 180000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 36 | 20250313 | 175900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 37 | 20250313 | 175800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 38 | 20250313 | 175700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 39 | 20250313 | 175600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 40 | 20250313 | 175500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 41 | 20250313 | 175400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 42 | 20250313 | 175300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 43 | 20250313 | 175200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 44 | 20250313 | 175100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 45 | 20250313 | 175000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 46 | 20250313 | 174900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 47 | 20250313 | 174800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 48 | 20250313 | 174700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 49 | 20250313 | 174600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 50 | 20250313 | 174500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 51 | 20250313 | 174400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 52 | 20250313 | 174300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 53 | 20250313 | 174200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 54 | 20250313 | 174100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 55 | 20250313 | 174000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 56 | 20250313 | 173900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 57 | 20250313 | 173800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 58 | 20250313 | 173700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 59 | 20250313 | 173600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 60 | 20250313 | 173500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 61 | 20250313 | 173400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 62 | 20250313 | 173300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 9436 |
| 63 | 20250313 | 173200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 64 | 20250313 | 173100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 65 | 20250313 | 173000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 66 | 20250313 | 172900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 67 | 20250313 | 172800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 68 | 20250313 | 172700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 69 | 20250313 | 172600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 70 | 20250313 | 172500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 71 | 20250313 | 172400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 72 | 20250313 | 172300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 73 | 20250313 | 172200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 74 | 20250313 | 172100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 75 | 20250313 | 172000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 76 | 20250313 | 171900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 77 | 20250313 | 171800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 78 | 20250313 | 171700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 79 | 20250313 | 171600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 80 | 20250313 | 171500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 81 | 20250313 | 171400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 82 | 20250313 | 171300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 83 | 20250313 | 171200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 84 | 20250313 | 171100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 85 | 20250313 | 171000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 86 | 20250313 | 170900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 87 | 20250313 | 170800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 88 | 20250313 | 170700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 89 | 20250313 | 170600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 90 | 20250313 | 170500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 91 | 20250313 | 170400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 92 | 20250313 | 170300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 9436 |
| 93 | 20250313 | 170200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 94 | 20250313 | 170100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 95 | 20250313 | 170000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 96 | 20250313 | 165900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 97 | 20250313 | 165800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 98 | 20250313 | 165700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 99 | 20250313 | 165600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 100 | 20250313 | 165500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 101 | 20250313 | 165400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 102 | 20250313 | 165300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 103 | 20250313 | 165200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 104 | 20250313 | 165100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 105 | 20250313 | 165000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 106 | 20250313 | 164900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 107 | 20250313 | 164800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 108 | 20250313 | 164700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 109 | 20250313 | 164600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 110 | 20250313 | 164500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 111 | 20250313 | 164400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 112 | 20250313 | 164300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 113 | 20250313 | 164200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 114 | 20250313 | 164100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 115 | 20250313 | 164000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 116 | 20250313 | 163900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 117 | 20250313 | 163800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 118 | 20250313 | 163700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 119 | 20250313 | 163600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 120 | 20250313 | 163500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 121 | 20250313 | 163400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 122 | 20250313 | 163300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 9436 |
| 123 | 20250313 | 163200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 124 | 20250313 | 163100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 125 | 20250313 | 163000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 126 | 20250313 | 162900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 127 | 20250313 | 162800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 128 | 20250313 | 162700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 129 | 20250313 | 162600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 130 | 20250313 | 162500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 131 | 20250313 | 162400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 132 | 20250313 | 162300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 133 | 20250313 | 162200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 134 | 20250313 | 162100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 135 | 20250313 | 162000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 136 | 20250313 | 161900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 137 | 20250313 | 161800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 138 | 20250313 | 161700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 139 | 20250313 | 161600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 140 | 20250313 | 161500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 141 | 20250313 | 161400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 142 | 20250313 | 161300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 143 | 20250313 | 161200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 144 | 20250313 | 161100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 145 | 20250313 | 161000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 146 | 20250313 | 160900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 147 | 20250313 | 160800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 148 | 20250313 | 160700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 149 | 20250313 | 160600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 150 | 20250313 | 160500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 151 | 20250313 | 160400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 152 | 20250313 | 160300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 9436 |
| 153 | 20250313 | 160200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 154 | 20250313 | 160100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 155 | 20250313 | 160000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 156 | 20250313 | 155900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 157 | 20250313 | 155800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 158 | 20250313 | 155700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 159 | 20250313 | 155600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 160 | 20250313 | 155500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 161 | 20250313 | 155400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 162 | 20250313 | 155300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 163 | 20250313 | 155200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 164 | 20250313 | 155100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 165 | 20250313 | 155000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 166 | 20250313 | 154900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 167 | 20250313 | 154800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 168 | 20250313 | 154700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 169 | 20250313 | 154600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 170 | 20250313 | 154500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 171 | 20250313 | 154400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 172 | 20250313 | 154300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 173 | 20250313 | 154200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 174 | 20250313 | 154100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 175 | 20250313 | 154000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 176 | 20250313 | 153900 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 177 | 20250313 | 153800 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 178 | 20250313 | 153700 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 179 | 20250313 | 153600 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 180 | 20250313 | 153500 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 181 | 20250313 | 153400 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 182 | 20250313 | 153300 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 9436 |
| 183 | 20250313 | 153200 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 184 | 20250313 | 153100 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 0 |
| 185 | 20250313 | 153000 | 25011518000 | 109300 | 109300 | 109300 | 109300 | 9436 |
| 186 | 20250313 | 152900 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 187 | 20250313 | 152800 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 188 | 20250313 | 152700 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 189 | 20250313 | 152600 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 190 | 20250313 | 152500 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 191 | 20250313 | 152400 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 192 | 20250313 | 152300 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 193 | 20250313 | 152200 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 194 | 20250313 | 152100 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 195 | 20250313 | 152000 | 23980163200 | 108900 | 108900 | 108900 | 108900 | 0 |
| 196 | 20250313 | 151900 | 23980163200 | 108900 | 109400 | 109400 | 108400 | 1681 |
| 197 | 20250313 | 151800 | 23797755900 | 108600 | 109300 | 109500 | 108600 | 1525 |
| 198 | 20250313 | 151700 | 23631530800 | 109400 | 109200 | 109600 | 109100 | 1359 |
| 199 | 20250313 | 151600 | 23482996600 | 109200 | 109500 | 109600 | 109200 | 1311 |
| 200 | 20250313 | 151500 | 23339637300 | 109500 | 110000 | 110000 | 109500 | 587 |
| 201 | 20250313 | 151400 | 23275196900 | 109900 | 109900 | 110200 | 109800 | 824 |
| 202 | 20250313 | 151300 | 23184555500 | 110000 | 109400 | 110000 | 109300 | 1387 |
| 203 | 20250313 | 151200 | 23032473300 | 109300 | 110000 | 110000 | 109100 | 1907 |
| 204 | 20250313 | 151100 | 22823995800 | 110000 | 110100 | 110200 | 109800 | 1218 |
| 205 | 20250313 | 151000 | 22690039800 | 110100 | 110000 | 110300 | 109900 | 1071 |
| 206 | 20250313 | 150900 | 22572116050 | 110100 | 110300 | 110400 | 109800 | 1326 |
| 207 | 20250313 | 150800 | 22426159450 | 110100 | 110200 | 110600 | 110100 | 732 |
| 208 | 20250313 | 150700 | 22345419250 | 110300 | 110600 | 110600 | 110200 | 1744 |
| 209 | 20250313 | 150600 | 22152775800 | 110700 | 110700 | 111000 | 110500 | 3684 |
| 210 | 20250313 | 150500 | 21745068800 | 110600 | 110400 | 110700 | 110300 | 1343 |
| 211 | 20250313 | 150400 | 21596473500 | 110300 | 110700 | 110700 | 110000 | 868 |
| 212 | 20250313 | 150300 | 21500626400 | 110700 | 110600 | 110900 | 110600 | 677 |
| 213 | 20250313 | 150200 | 21425646250 | 110600 | 110300 | 110800 | 110300 | 858 |
| 214 | 20250313 | 150100 | 21330766900 | 110300 | 110500 | 110500 | 110100 | 615 |
| 215 | 20250313 | 150000 | 21262961900 | 110300 | 109900 | 110600 | 109400 | 1007 |
| 216 | 20250313 | 145900 | 21152299250 | 110000 | 109500 | 110100 | 109200 | 1698 |
| 217 | 20250313 | 145800 | 20966029650 | 109600 | 110400 | 110800 | 109400 | 3875 |
| 218 | 20250313 | 145700 | 20539212950 | 110400 | 110800 | 111100 | 110400 | 2165 |
| 219 | 20250313 | 145600 | 20299422300 | 110800 | 111800 | 112200 | 110800 | 2213 |
| 220 | 20250313 | 145500 | 20052132400 | 111800 | 111800 | 111900 | 111500 | 737 |
| 221 | 20250313 | 145400 | 19969767350 | 111800 | 111300 | 111900 | 111300 | 1270 |
| 222 | 20250313 | 145300 | 19828098800 | 111500 | 111600 | 111700 | 111100 | 1156 |
| 223 | 20250313 | 145200 | 19699280800 | 111600 | 112500 | 112500 | 110600 | 3271 |
| 224 | 20250313 | 145100 | 19334128900 | 112300 | 112400 | 112700 | 112100 | 2496 |
| 225 | 20250313 | 145000 | 19053537650 | 112400 | 111200 | 112500 | 111200 | 2453 |
| 226 | 20250313 | 144900 | 18778766750 | 111200 | 110100 | 111500 | 110100 | 1961 |
| 227 | 20250313 | 144800 | 18561615050 | 109900 | 110200 | 110400 | 109600 | 2492 |
| 228 | 20250313 | 144700 | 18287536050 | 110000 | 110200 | 110700 | 109900 | 1754 |
| 229 | 20250313 | 144600 | 18094264500 | 110400 | 111000 | 111300 | 109800 | 3229 |
| 230 | 20250313 | 144500 | 17737141850 | 111100 | 112600 | 112900 | 111000 | 2107 |
| 231 | 20250313 | 144400 | 17501831900 | 112700 | 111400 | 113200 | 111300 | 3968 |
| 232 | 20250313 | 144300 | 17055285300 | 111200 | 112300 | 112300 | 111100 | 2876 |
| 233 | 20250313 | 144200 | 16734359700 | 112300 | 114600 | 114700 | 111800 | 10563 |
| 234 | 20250313 | 144100 | 15538224250 | 114600 | 113600 | 116000 | 113200 | 12299 |
| 235 | 20250313 | 144000 | 14127188500 | 113500 | 110300 | 116000 | 110000 | 23416 |
| 236 | 20250313 | 143900 | 11477032500 | 110300 | 109800 | 110400 | 109800 | 2024 |
| 237 | 20250313 | 143800 | 11254237100 | 109900 | 109700 | 109900 | 109500 | 432 |
| 238 | 20250313 | 143700 | 11206855500 | 109700 | 109250 | 109900 | 109250 | 1158 |
| 239 | 20250313 | 143600 | 11079893650 | 109300 | 109200 | 109300 | 109100 | 275 |
| 240 | 20250313 | 143500 | 11049866850 | 109200 | 109000 | 109200 | 109000 | 571 |
| 241 | 20250313 | 143400 | 10987574750 | 109100 | 109200 | 109200 | 109000 | 419 |
| 242 | 20250313 | 143300 | 10941835450 | 109200 | 109100 | 109200 | 109000 | 185 |
| 243 | 20250313 | 143200 | 10921646700 | 109100 | 109000 | 109100 | 109000 | 217 |
| 244 | 20250313 | 143100 | 10897978200 | 109100 | 109100 | 109100 | 109000 | 156 |
| 245 | 20250313 | 143000 | 10880962500 | 109000 | 109100 | 109100 | 109000 | 272 |
| 246 | 20250313 | 142900 | 10851292700 | 109100 | 108900 | 109100 | 108900 | 1094 |
| 247 | 20250313 | 142800 | 10732030650 | 108900 | 109000 | 109000 | 108900 | 249 |
| 248 | 20250313 | 142700 | 10704897550 | 109000 | 109000 | 109000 | 108900 | 250 |
| 249 | 20250313 | 142600 | 10677654900 | 108900 | 109100 | 109100 | 108900 | 184 |
| 250 | 20250313 | 142500 | 10657603550 | 109000 | 109100 | 109100 | 108800 | 320 |
| 251 | 20250313 | 142400 | 10622750700 | 109000 | 109300 | 109300 | 109000 | 451 |
| 252 | 20250313 | 142300 | 10573519400 | 109300 | 109300 | 109500 | 109300 | 400 |
| 253 | 20250313 | 142200 | 10529763750 | 109200 | 109200 | 109500 | 109200 | 530 |
| 254 | 20250313 | 142100 | 10471825950 | 109200 | 109300 | 109400 | 109200 | 152 |
| 255 | 20250313 | 142000 | 10455218350 | 109300 | 109500 | 109500 | 109200 | 254 |
| 256 | 20250313 | 141900 | 10427436150 | 109400 | 109500 | 109550 | 109400 | 327 |
| 257 | 20250313 | 141800 | 10391639700 | 109400 | 109700 | 109700 | 109400 | 455 |
| 258 | 20250313 | 141700 | 10341776000 | 109700 | 109600 | 109700 | 109500 | 185 |
| 259 | 20250313 | 141600 | 10321492350 | 109600 | 109700 | 109800 | 109500 | 359 |
| 260 | 20250313 | 141500 | 10282132550 | 109600 | 109600 | 109750 | 109600 | 296 |
| 261 | 20250313 | 141400 | 10249673350 | 109700 | 109800 | 109850 | 109600 | 410 |
| 262 | 20250313 | 141300 | 10204684250 | 109750 | 109800 | 109800 | 109700 | 293 |
| 263 | 20250313 | 141200 | 10172517600 | 109700 | 109800 | 109800 | 109700 | 242 |
| 264 | 20250313 | 141100 | 10145954700 | 109800 | 109800 | 109800 | 109600 | 329 |
| 265 | 20250313 | 141000 | 10109837450 | 109750 | 109700 | 109800 | 109600 | 197 |
| 266 | 20250313 | 140900 | 10088223200 | 109700 | 109700 | 109800 | 109600 | 254 |
| 267 | 20250313 | 140800 | 10060363200 | 109800 | 109700 | 109900 | 109500 | 628 |
| 268 | 20250313 | 140700 | 9991469950 | 109650 | 109700 | 109700 | 109600 | 73 |
| 269 | 20250313 | 140600 | 9983463650 | 109700 | 109600 | 109700 | 109500 | 199 |
| 270 | 20250313 | 140500 | 9961653700 | 109500 | 109600 | 109700 | 109200 | 451 |
| 271 | 20250313 | 140400 | 9912259950 | 109600 | 109600 | 109650 | 109500 | 269 |
| 272 | 20250313 | 140300 | 9882782400 | 109500 | 109700 | 109800 | 109500 | 173 |
| 273 | 20250313 | 140200 | 9863810600 | 109700 | 109700 | 109800 | 109500 | 410 |
| 274 | 20250313 | 140100 | 9818826900 | 109650 | 109800 | 109800 | 109600 | 544 |
| 275 | 20250313 | 140000 | 9759145500 | 109800 | 109800 | 109900 | 109700 | 164 |
| 276 | 20250313 | 135900 | 9741139450 | 109700 | 109800 | 109800 | 109700 | 271 |
| 277 | 20250313 | 135800 | 9711393000 | 109800 | 109700 | 109800 | 109600 | 277 |
| 278 | 20250313 | 135700 | 9680994250 | 109700 | 109800 | 109800 | 109600 | 292 |
| 279 | 20250313 | 135600 | 9648941600 | 109800 | 109800 | 109800 | 109700 | 283 |
| 280 | 20250313 | 135500 | 9617872100 | 109800 | 109800 | 109900 | 109700 | 357 |
| 281 | 20250313 | 135400 | 9578671650 | 109700 | 109700 | 109800 | 109700 | 418 |
| 282 | 20250313 | 135300 | 9532783250 | 109700 | 109800 | 109850 | 109700 | 110 |
| 283 | 20250313 | 135200 | 9520705750 | 109800 | 109800 | 110000 | 109700 | 293 |
| 284 | 20250313 | 135100 | 9488529250 | 109700 | 109700 | 109800 | 109600 | 250 |
| 285 | 20250313 | 135000 | 9461103800 | 109700 | 109700 | 109800 | 109600 | 253 |
| 286 | 20250313 | 134900 | 9433344700 | 109700 | 109800 | 109900 | 109700 | 372 |
| 287 | 20250313 | 134800 | 9392498700 | 109800 | 109800 | 109800 | 109600 | 283 |
| 288 | 20250313 | 134700 | 9361446500 | 109800 | 109500 | 109800 | 109500 | 298 |
| 289 | 20250313 | 134600 | 9328763500 | 109700 | 109600 | 109800 | 109400 | 202 |
| 290 | 20250313 | 134500 | 9306625950 | 109500 | 109500 | 109700 | 109400 | 302 |
| 291 | 20250313 | 134400 | 9273558800 | 109500 | 109700 | 109900 | 109500 | 365 |
| 292 | 20250313 | 134300 | 9233507400 | 109800 | 109800 | 109900 | 109700 | 360 |
| 293 | 20250313 | 134200 | 9193966050 | 109900 | 110000 | 110000 | 109700 | 390 |
| 294 | 20250313 | 134100 | 9151114150 | 110000 | 110000 | 110000 | 109900 | 303 |
| 295 | 20250313 | 134000 | 9117786500 | 109900 | 110100 | 110200 | 109800 | 337 |
| 296 | 20250313 | 133900 | 9080716700 | 110100 | 110200 | 110300 | 110000 | 326 |
| 297 | 20250313 | 133800 | 9044810400 | 110200 | 110300 | 110400 | 110100 | 222 |
| 298 | 20250313 | 133700 | 9020341900 | 110200 | 110100 | 110400 | 110100 | 307 |
| 299 | 20250313 | 133600 | 8986489950 | 110000 | 109500 | 110200 | 109400 | 2879 |
| 300 | 20250313 | 133500 | 8670045850 | 109400 | 109150 | 109500 | 109100 | 449 |
| 301 | 20250313 | 133400 | 8620993700 | 109200 | 109250 | 109400 | 109150 | 193 |
| 302 | 20250313 | 133300 | 8599894450 | 109300 | 109300 | 109300 | 109000 | 455 |
| 303 | 20250313 | 133200 | 8550211750 | 109200 | 109200 | 109400 | 109200 | 109 |
| 304 | 20250313 | 133100 | 8538295400 | 109300 | 109400 | 109400 | 109200 | 202 |
| 305 | 20250313 | 133000 | 8516216300 | 109300 | 109250 | 109350 | 109200 | 195 |
| 306 | 20250313 | 132900 | 8494908850 | 109300 | 109100 | 109300 | 109000 | 392 |
| 307 | 20250313 | 132800 | 8452105200 | 109050 | 109200 | 109200 | 109000 | 126 |
| 308 | 20250313 | 132700 | 8438354850 | 109200 | 108950 | 109300 | 108950 | 114 |
| 309 | 20250313 | 132600 | 8425913500 | 109000 | 109000 | 109300 | 108900 | 274 |
| 310 | 20250313 | 132500 | 8396036750 | 109000 | 109000 | 109200 | 109000 | 414 |
| 311 | 20250313 | 132400 | 8350846700 | 109100 | 109100 | 109100 | 109000 | 149 |
| 312 | 20250313 | 132300 | 8334594400 | 109100 | 108800 | 109100 | 108800 | 207 |
| 313 | 20250313 | 132200 | 8312051100 | 108800 | 108700 | 108900 | 108600 | 125 |
| 314 | 20250313 | 132100 | 8298449100 | 108600 | 108600 | 108700 | 108600 | 122 |
| 315 | 20250313 | 132000 | 8285195800 | 108700 | 108600 | 109100 | 108600 | 174 |
| 316 | 20250313 | 131900 | 8266262900 | 108700 | 108800 | 108800 | 108600 | 151 |
| 317 | 20250313 | 131800 | 8249853850 | 108900 | 109000 | 109050 | 108800 | 174 |
| 318 | 20250313 | 131700 | 8230895300 | 109000 | 109000 | 109000 | 108900 | 69 |
| 319 | 20250313 | 131600 | 8223376000 | 109000 | 108900 | 109000 | 108800 | 224 |
| 320 | 20250313 | 131500 | 8198980000 | 109000 | 108800 | 109000 | 108800 | 111 |
| 321 | 20250313 | 131400 | 8186890800 | 108900 | 109000 | 109100 | 108850 | 141 |
| 322 | 20250313 | 131300 | 8171527650 | 108900 | 108800 | 109100 | 108800 | 211 |
| 323 | 20250313 | 131200 | 8148540650 | 108900 | 108800 | 109000 | 108800 | 104 |
| 324 | 20250313 | 131100 | 8137215350 | 108800 | 108900 | 109100 | 108800 | 200 |
| 325 | 20250313 | 131000 | 8115420650 | 108900 | 109000 | 109000 | 108850 | 111 |
| 326 | 20250313 | 130900 | 8103330550 | 109000 | 109100 | 109150 | 109000 | 161 |
| 327 | 20250313 | 130800 | 8085770100 | 109050 | 108900 | 109100 | 108900 | 197 |
| 328 | 20250313 | 130700 | 8064289900 | 108900 | 108800 | 109000 | 108700 | 134 |
| 329 | 20250313 | 130600 | 8049703350 | 108900 | 108800 | 109000 | 108700 | 142 |
| 330 | 20250313 | 130500 | 8034235350 | 108800 | 108800 | 108900 | 108700 | 117 |
| 331 | 20250313 | 130400 | 8021501950 | 108800 | 108700 | 109000 | 108700 | 156 |
| 332 | 20250313 | 130300 | 8004515050 | 108700 | 108900 | 108900 | 108700 | 97 |
| 333 | 20250313 | 130200 | 7993956200 | 108900 | 108700 | 108900 | 108600 | 145 |
| 334 | 20250313 | 130100 | 7978198550 | 108700 | 108800 | 108800 | 108650 | 134 |
| 335 | 20250313 | 130000 | 7963629600 | 108800 | 109000 | 109000 | 108700 | 113 |
| 336 | 20250313 | 125900 | 7951333800 | 109000 | 108900 | 109100 | 108900 | 155 |
| 337 | 20250313 | 125800 | 7934440150 | 108850 | 108600 | 109000 | 108500 | 100 |
| 338 | 20250313 | 125700 | 7923564350 | 108600 | 108650 | 108900 | 108600 | 202 |
| 339 | 20250313 | 125600 | 7901598850 | 108650 | 108800 | 108900 | 108600 | 91 |
| 340 | 20250313 | 125500 | 7891703400 | 108800 | 108550 | 108900 | 108550 | 184 |
| 341 | 20250313 | 125400 | 7871689300 | 108600 | 108800 | 108800 | 108500 | 129 |
| 342 | 20250313 | 125300 | 7857672850 | 108700 | 108800 | 108800 | 108500 | 155 |
| 343 | 20250313 | 125200 | 7840826500 | 108800 | 108700 | 108800 | 108600 | 102 |
| 344 | 20250313 | 125100 | 7829741950 | 108700 | 108600 | 108700 | 108500 | 123 |
| 345 | 20250313 | 125000 | 7816380250 | 108600 | 108700 | 108800 | 108600 | 234 |
| 346 | 20250313 | 124900 | 7790955100 | 108700 | 108700 | 108800 | 108600 | 159 |
| 347 | 20250313 | 124800 | 7773669750 | 108700 | 108700 | 108800 | 108600 | 158 |
| 348 | 20250313 | 124700 | 7756501000 | 108600 | 108700 | 108800 | 108600 | 170 |
| 349 | 20250313 | 124600 | 7738016950 | 108800 | 108700 | 108900 | 108700 | 139 |
| 350 | 20250313 | 124500 | 7722893450 | 108900 | 108800 | 108900 | 108700 | 194 |
| 351 | 20250313 | 124400 | 7701791750 | 108800 | 108900 | 109000 | 108800 | 98 |
| 352 | 20250313 | 124300 | 7691123350 | 108800 | 109000 | 109100 | 108800 | 121 |
| 353 | 20250313 | 124200 | 7677940750 | 109100 | 109000 | 109100 | 108900 | 200 |
| 354 | 20250313 | 124100 | 7656133850 | 108900 | 109100 | 109150 | 108900 | 87 |
| 355 | 20250313 | 124000 | 7646649150 | 109000 | 109000 | 109200 | 109000 | 101 |
| 356 | 20250313 | 123900 | 7635627800 | 109300 | 108900 | 109300 | 108900 | 196 |
| 357 | 20250313 | 123800 | 7614244000 | 109000 | 109000 | 109200 | 109000 | 423 |
| 358 | 20250313 | 123700 | 7568124150 | 109000 | 109100 | 109100 | 109000 | 91 |
| 359 | 20250313 | 123600 | 7558199300 | 109100 | 109100 | 109200 | 109100 | 274 |
| 360 | 20250313 | 123500 | 7528297000 | 109200 | 109100 | 109300 | 109100 | 163 |
| 361 | 20250313 | 123400 | 7510496800 | 109100 | 109200 | 109400 | 109100 | 322 |
| 362 | 20250313 | 123300 | 7475333700 | 109300 | 109300 | 109500 | 109200 | 132 |
| 363 | 20250313 | 123200 | 7460908650 | 109300 | 109200 | 109450 | 109200 | 157 |
| 364 | 20250313 | 123100 | 7443747750 | 109300 | 109400 | 109500 | 109300 | 142 |
| 365 | 20250313 | 123000 | 7428215250 | 109500 | 109300 | 109500 | 109300 | 138 |
| 366 | 20250313 | 122900 | 7413122050 | 109300 | 109450 | 109500 | 109300 | 141 |
| 367 | 20250313 | 122800 | 7397696650 | 109450 | 109400 | 109500 | 109400 | 176 |
| 368 | 20250313 | 122700 | 7378428050 | 109400 | 109450 | 109500 | 109300 | 149 |
| 369 | 20250313 | 122600 | 7362121700 | 109500 | 109500 | 109500 | 109400 | 86 |
| 370 | 20250313 | 122500 | 7352705700 | 109500 | 109450 | 109600 | 109300 | 120 |
| 371 | 20250313 | 122400 | 7339567600 | 109500 | 109300 | 109500 | 109200 | 180 |
| 372 | 20250313 | 122300 | 7319883500 | 109350 | 109400 | 109400 | 109300 | 76 |
| 373 | 20250313 | 122200 | 7311571650 | 109350 | 109350 | 109400 | 109200 | 181 |
| 374 | 20250313 | 122100 | 7291783250 | 109300 | 109300 | 109400 | 109300 | 158 |
| 375 | 20250313 | 122000 | 7274503050 | 109300 | 109350 | 109400 | 109200 | 99 |
| 376 | 20250313 | 121900 | 7263680450 | 109350 | 109400 | 109400 | 109200 | 118 |
| 377 | 20250313 | 121800 | 7250778850 | 109400 | 109400 | 109400 | 109200 | 112 |
| 378 | 20250313 | 121700 | 7238530550 | 109400 | 109250 | 109400 | 109200 | 192 |
| 379 | 20250313 | 121600 | 7217546300 | 109200 | 109200 | 109300 | 109200 | 114 |
| 380 | 20250313 | 121500 | 7205089300 | 109200 | 109350 | 109400 | 109200 | 85 |
| 381 | 20250313 | 121400 | 7195793200 | 109400 | 109400 | 109400 | 109250 | 168 |
| 382 | 20250313 | 121300 | 7177423300 | 109400 | 109500 | 109500 | 109300 | 171 |
| 383 | 20250313 | 121200 | 7158716650 | 109600 | 109500 | 109600 | 109500 | 144 |
| 384 | 20250313 | 121100 | 7142943350 | 109600 | 109600 | 109600 | 109500 | 137 |
| 385 | 20250313 | 121000 | 7127936050 | 109600 | 109500 | 109600 | 109400 | 149 |
| 386 | 20250313 | 120900 | 7111614450 | 109600 | 109500 | 109600 | 109300 | 129 |
| 387 | 20250313 | 120800 | 7097485400 | 109500 | 109300 | 109500 | 109300 | 120 |
| 388 | 20250313 | 120700 | 7084360700 | 109300 | 109400 | 109600 | 109300 | 183 |
| 389 | 20250313 | 120600 | 7064314650 | 109500 | 109600 | 109600 | 109500 | 115 |
| 390 | 20250313 | 120500 | 7051717400 | 109600 | 109500 | 109650 | 109500 | 209 |
| 391 | 20250313 | 120400 | 7028817150 | 109500 | 109600 | 109700 | 109500 | 72 |
| 392 | 20250313 | 120300 | 7020926350 | 109700 | 109600 | 109700 | 109500 | 174 |
| 393 | 20250313 | 120200 | 7001856400 | 109600 | 109500 | 109700 | 109400 | 100 |
| 394 | 20250313 | 120100 | 6990900250 | 109500 | 109700 | 109800 | 109500 | 131 |
| 395 | 20250313 | 120000 | 6976542350 | 109600 | 109700 | 109800 | 109500 | 288 |
| 396 | 20250313 | 115900 | 6944962400 | 109700 | 109600 | 109700 | 109400 | 229 |
| 397 | 20250313 | 115800 | 6919869600 | 109600 | 109600 | 109800 | 109500 | 247 |
| 398 | 20250313 | 115700 | 6892793450 | 109550 | 109400 | 109600 | 109300 | 67 |
| 399 | 20250313 | 115600 | 6885456100 | 109600 | 109400 | 109600 | 109300 | 221 |
| 400 | 20250313 | 115500 | 6861257950 | 109300 | 109200 | 109400 | 109200 | 83 |
| 401 | 20250313 | 115400 | 6852188900 | 109300 | 109400 | 109500 | 109200 | 113 |
| 402 | 20250313 | 115300 | 6839832300 | 109400 | 109500 | 109500 | 109300 | 202 |
| 403 | 20250313 | 115200 | 6817725150 | 109500 | 109350 | 109500 | 109300 | 117 |
| 404 | 20250313 | 115100 | 6804926750 | 109400 | 109400 | 109400 | 109300 | 143 |
| 405 | 20250313 | 115000 | 6789288450 | 109300 | 109200 | 109400 | 109200 | 115 |
| 406 | 20250313 | 114900 | 6776715700 | 109200 | 109050 | 109400 | 109000 | 114 |
| 407 | 20250313 | 114800 | 6764262300 | 109050 | 109250 | 109300 | 109000 | 162 |
| 408 | 20250313 | 114700 | 6746566600 | 109300 | 109200 | 109300 | 109100 | 68 |
| 409 | 20250313 | 114600 | 6739140250 | 109300 | 109250 | 109300 | 109000 | 170 |
| 410 | 20250313 | 114500 | 6720573250 | 109200 | 109150 | 109200 | 109000 | 209 |
| 411 | 20250313 | 114400 | 6697757600 | 109100 | 109100 | 109200 | 109000 | 134 |
| 412 | 20250313 | 114300 | 6683137550 | 109100 | 109100 | 109300 | 109000 | 104 |
| 413 | 20250313 | 114200 | 6671787950 | 109000 | 109200 | 109300 | 109000 | 192 |
| 414 | 20250313 | 114100 | 6650829550 | 109200 | 109000 | 109200 | 109000 | 116 |
| 415 | 20250313 | 114000 | 6638178250 | 109000 | 109100 | 109200 | 109000 | 95 |
| 416 | 20250313 | 113900 | 6627813900 | 109200 | 109200 | 109400 | 109150 | 148 |
| 417 | 20250313 | 113800 | 6611643200 | 109200 | 109100 | 109300 | 109000 | 182 |
| 418 | 20250313 | 113700 | 6591784150 | 109100 | 109200 | 109300 | 109000 | 146 |
| 419 | 20250313 | 113600 | 6575846800 | 109300 | 109100 | 109400 | 109100 | 114 |
| 420 | 20250313 | 113500 | 6563392300 | 109200 | 109100 | 109400 | 109100 | 106 |
| 421 | 20250313 | 113400 | 6551821000 | 109000 | 109200 | 109200 | 109000 | 141 |
| 422 | 20250313 | 113300 | 6536436000 | 109300 | 109100 | 109300 | 109000 | 116 |
| 423 | 20250313 | 113200 | 6523776700 | 109100 | 109200 | 109200 | 109100 | 216 |
| 424 | 20250313 | 113100 | 6500205950 | 109200 | 109200 | 109400 | 109100 | 175 |
| 425 | 20250313 | 113000 | 6481089550 | 109200 | 109600 | 109600 | 109100 | 123 |
| 426 | 20250313 | 112900 | 6467641950 | 109500 | 109400 | 109700 | 109400 | 158 |
| 427 | 20250313 | 112800 | 6450325850 | 109500 | 109600 | 109700 | 109500 | 117 |
| 428 | 20250313 | 112700 | 6437502250 | 109700 | 109400 | 109700 | 109400 | 145 |
| 429 | 20250313 | 112600 | 6421612400 | 109500 | 109600 | 109600 | 109500 | 75 |
| 430 | 20250313 | 112500 | 6413395400 | 109600 | 109400 | 109600 | 109400 | 151 |
| 431 | 20250313 | 112400 | 6396859400 | 109500 | 109200 | 109600 | 109200 | 157 |
| 432 | 20250313 | 112300 | 6379672750 | 109200 | 109600 | 109700 | 109200 | 96 |
| 433 | 20250313 | 112200 | 6369169500 | 109600 | 109500 | 109700 | 109300 | 152 |
| 434 | 20250313 | 112100 | 6352525000 | 109500 | 109650 | 109700 | 109500 | 94 |
| 435 | 20250313 | 112000 | 6342217950 | 109600 | 109600 | 109700 | 109500 | 135 |
| 436 | 20250313 | 111900 | 6327425250 | 109600 | 109500 | 109700 | 109400 | 205 |
| 437 | 20250313 | 111800 | 6304960150 | 109500 | 109400 | 109600 | 109400 | 106 |
| 438 | 20250313 | 111700 | 6293356950 | 109400 | 109450 | 109600 | 109400 | 158 |
| 439 | 20250313 | 111600 | 6276060350 | 109500 | 109400 | 109500 | 109400 | 375 |
| 440 | 20250313 | 111500 | 6234999650 | 109500 | 109300 | 109600 | 109300 | 222 |
| 441 | 20250313 | 111400 | 6210697750 | 109500 | 109500 | 109600 | 109400 | 114 |
| 442 | 20250313 | 111300 | 6198212650 | 109500 | 109350 | 109600 | 109200 | 134 |
| 443 | 20250313 | 111200 | 6183545350 | 109300 | 109500 | 109750 | 109200 | 159 |
| 444 | 20250313 | 111100 | 6166142800 | 109700 | 109400 | 109700 | 109000 | 1407 |
| 445 | 20250313 | 111000 | 6011975600 | 109400 | 109200 | 109600 | 109200 | 216 |
| 446 | 20250313 | 110900 | 5988349000 | 109200 | 109300 | 109300 | 109000 | 124 |
| 447 | 20250313 | 110800 | 5974813650 | 109450 | 108950 | 109900 | 108950 | 766 |
| 448 | 20250313 | 110700 | 5890927500 | 108900 | 108750 | 109000 | 108700 | 204 |
| 449 | 20250313 | 110600 | 5868719900 | 108700 | 108700 | 108800 | 108600 | 207 |
| 450 | 20250313 | 110500 | 5846223600 | 108800 | 108600 | 108800 | 108600 | 147 |
| 451 | 20250313 | 110400 | 5830247900 | 108500 | 108600 | 108700 | 108500 | 145 |
| 452 | 20250313 | 110300 | 5814500850 | 108500 | 108550 | 108550 | 108400 | 93 |
| 453 | 20250313 | 110200 | 5804411050 | 108600 | 108700 | 108900 | 108500 | 161 |
| 454 | 20250313 | 110100 | 5786912650 | 108800 | 108900 | 108900 | 108500 | 104 |
| 455 | 20250313 | 110000 | 5775602750 | 108900 | 108500 | 108900 | 108500 | 139 |
| 456 | 20250313 | 105900 | 5760489600 | 108700 | 108900 | 108900 | 108600 | 149 |
| 457 | 20250313 | 105800 | 5744277800 | 108900 | 108800 | 109000 | 108800 | 137 |
| 458 | 20250313 | 105700 | 5729361200 | 108900 | 108900 | 109000 | 108800 | 121 |
| 459 | 20250313 | 105600 | 5716180300 | 108900 | 109000 | 109050 | 108700 | 178 |
| 460 | 20250313 | 105500 | 5696801300 | 109000 | 109300 | 109300 | 109000 | 115 |
| 461 | 20250313 | 105400 | 5684247700 | 109200 | 109200 | 109400 | 109000 | 196 |
| 462 | 20250313 | 105300 | 5662842800 | 109200 | 109200 | 109400 | 109100 | 144 |
| 463 | 20250313 | 105200 | 5647113250 | 109200 | 109200 | 109400 | 109100 | 120 |
| 464 | 20250313 | 105100 | 5634006650 | 109200 | 109000 | 109200 | 108900 | 270 |
| 465 | 20250313 | 105000 | 5604565050 | 109000 | 108900 | 109000 | 108700 | 207 |
| 466 | 20250313 | 104900 | 5582016850 | 108900 | 108850 | 108900 | 108700 | 163 |
| 467 | 20250313 | 104800 | 5564277900 | 108900 | 108500 | 108900 | 108400 | 253 |
| 468 | 20250313 | 104700 | 5536774750 | 108600 | 108500 | 108700 | 108500 | 159 |
| 469 | 20250313 | 104600 | 5519508650 | 108500 | 108600 | 108700 | 108500 | 86 |
| 470 | 20250313 | 104500 | 5510168700 | 108600 | 108700 | 108800 | 108600 | 200 |
| 471 | 20250313 | 104400 | 5488426000 | 108800 | 108600 | 108800 | 108500 | 184 |
| 472 | 20250313 | 104300 | 5468430700 | 108700 | 108700 | 108800 | 108700 | 104 |
| 473 | 20250313 | 104200 | 5457124000 | 108700 | 108700 | 108800 | 108650 | 118 |
| 474 | 20250313 | 104100 | 5444295100 | 108700 | 108700 | 108700 | 108500 | 156 |
| 475 | 20250313 | 104000 | 5427342050 | 108700 | 108650 | 108700 | 108500 | 93 |
| 476 | 20250313 | 103900 | 5417240050 | 108700 | 108800 | 108900 | 108700 | 154 |
| 477 | 20250313 | 103800 | 5400490450 | 108800 | 108750 | 108800 | 108700 | 93 |
| 478 | 20250313 | 103700 | 5390374050 | 108800 | 108800 | 108900 | 108400 | 778 |
| 479 | 20250313 | 103600 | 5305915150 | 108800 | 108700 | 108900 | 108600 | 142 |
| 480 | 20250313 | 103500 | 5290473250 | 108700 | 108550 | 108700 | 108500 | 129 |
| 481 | 20250313 | 103400 | 5276467550 | 108600 | 108400 | 108600 | 108400 | 155 |
| 482 | 20250313 | 103300 | 5259649100 | 108500 | 108550 | 108600 | 108400 | 311 |
| 483 | 20250313 | 103200 | 5225902700 | 108600 | 108700 | 108700 | 108500 | 154 |
| 484 | 20250313 | 103100 | 5209184000 | 108600 | 108700 | 108700 | 108600 | 111 |
| 485 | 20250313 | 103000 | 5197119250 | 108700 | 108600 | 108800 | 108400 | 1011 |
| 486 | 20250313 | 102900 | 5087424550 | 108600 | 108700 | 108900 | 108600 | 144 |
| 487 | 20250313 | 102800 | 5071770550 | 108700 | 108800 | 108900 | 108700 | 84 |
| 488 | 20250313 | 102700 | 5062633450 | 108800 | 108700 | 108900 | 108700 | 125 |
| 489 | 20250313 | 102600 | 5049035100 | 108700 | 108700 | 108700 | 108600 | 142 |
| 490 | 20250313 | 102500 | 5033610450 | 108600 | 108300 | 108600 | 108300 | 108 |
| 491 | 20250313 | 102400 | 5021897650 | 108300 | 108100 | 108500 | 108100 | 107 |
| 492 | 20250313 | 102300 | 5010309250 | 108100 | 108100 | 108600 | 108000 | 833 |
| 493 | 20250313 | 102200 | 4920135100 | 108000 | 108000 | 108200 | 107900 | 473 |
| 494 | 20250313 | 102100 | 4869039800 | 107900 | 108200 | 108200 | 107700 | 934 |
| 495 | 20250313 | 102000 | 4768170400 | 108200 | 108500 | 108600 | 108200 | 567 |
| 496 | 20250313 | 101900 | 4706799450 | 108600 | 108600 | 108600 | 108300 | 474 |
| 497 | 20250313 | 101800 | 4655378850 | 108600 | 108600 | 108700 | 108500 | 254 |
| 498 | 20250313 | 101700 | 4627796000 | 108600 | 108900 | 108900 | 108500 | 184 |
| 499 | 20250313 | 101600 | 4607804450 | 108800 | 108700 | 108900 | 108500 | 276 |
| 500 | 20250313 | 101500 | 4577802850 | 108600 | 108500 | 108700 | 108500 | 157 |
| 501 | 20250313 | 101400 | 4560765500 | 108500 | 109000 | 109000 | 108400 | 839 |
| 502 | 20250313 | 101300 | 4469691450 | 108900 | 109000 | 109100 | 108900 | 103 |
| 503 | 20250313 | 101200 | 4458462750 | 108900 | 109000 | 109000 | 108900 | 243 |
| 504 | 20250313 | 101100 | 4431978450 | 108900 | 109000 | 109100 | 108500 | 1901 |
| 505 | 20250313 | 101000 | 4225537050 | 109100 | 109400 | 109400 | 109000 | 270 |
| 506 | 20250313 | 100900 | 4196075000 | 109350 | 109350 | 109400 | 109100 | 371 |
| 507 | 20250313 | 100800 | 4155545750 | 109200 | 109500 | 109500 | 109000 | 309 |
| 508 | 20250313 | 100700 | 4121786550 | 109500 | 109500 | 109600 | 109500 | 108 |
| 509 | 20250313 | 100600 | 4109959200 | 109500 | 109450 | 109600 | 109400 | 115 |
| 510 | 20250313 | 100500 | 4097369350 | 109300 | 109400 | 109600 | 109300 | 117 |
| 511 | 20250313 | 100400 | 4084567350 | 109300 | 109400 | 109600 | 109200 | 185 |
| 512 | 20250313 | 100300 | 4064328750 | 109600 | 109500 | 109900 | 109300 | 190 |
| 513 | 20250313 | 100200 | 4043518250 | 109500 | 109500 | 109700 | 109300 | 321 |
| 514 | 20250313 | 100100 | 4008374500 | 109500 | 109300 | 109500 | 109300 | 123 |
| 515 | 20250313 | 100000 | 3994917900 | 109300 | 110250 | 110300 | 109300 | 293 |
| 516 | 20250313 | 095900 | 3962742500 | 110300 | 110500 | 110500 | 110200 | 274 |
| 517 | 20250313 | 095800 | 3932502600 | 110500 | 110400 | 110500 | 110300 | 119 |
| 518 | 20250313 | 095700 | 3919361300 | 110400 | 110450 | 110450 | 110100 | 573 |
| 519 | 20250313 | 095600 | 3856199750 | 110300 | 110300 | 110500 | 110200 | 344 |
| 520 | 20250313 | 095500 | 3818221800 | 110300 | 110500 | 110500 | 110300 | 579 |
| 521 | 20250313 | 095400 | 3754322050 | 110400 | 110600 | 110650 | 110300 | 305 |
| 522 | 20250313 | 095300 | 3720619750 | 110600 | 110800 | 110800 | 110500 | 229 |
| 523 | 20250313 | 095200 | 3695275850 | 110800 | 110700 | 110800 | 110600 | 305 |
| 524 | 20250313 | 095100 | 3661513750 | 110700 | 110600 | 110700 | 110500 | 375 |
| 525 | 20250313 | 095000 | 3620036450 | 110700 | 110600 | 110700 | 110400 | 252 |
| 526 | 20250313 | 094900 | 3592160850 | 110400 | 110400 | 110600 | 110400 | 524 |
| 527 | 20250313 | 094800 | 3534272100 | 110500 | 110400 | 110500 | 110100 | 333 |
| 528 | 20250313 | 094700 | 3497510800 | 110400 | 110200 | 110400 | 110100 | 325 |
| 529 | 20250313 | 094600 | 3461658150 | 110300 | 110100 | 110400 | 109900 | 165 |
| 530 | 20250313 | 094500 | 3443480150 | 110000 | 110500 | 110700 | 109900 | 265 |
| 531 | 20250313 | 094400 | 3414202150 | 110500 | 110300 | 111000 | 110300 | 1818 |
| 532 | 20250313 | 094300 | 3212894250 | 110100 | 110400 | 110500 | 110100 | 376 |
| 533 | 20250313 | 094200 | 3171383550 | 110300 | 110700 | 110800 | 110300 | 527 |
| 534 | 20250313 | 094100 | 3113127250 | 110600 | 110600 | 110900 | 110600 | 405 |
| 535 | 20250313 | 094000 | 3068271150 | 110500 | 110600 | 110700 | 110300 | 317 |
| 536 | 20250313 | 093900 | 3033194150 | 110700 | 110300 | 110800 | 109300 | 933 |
| 537 | 20250313 | 093800 | 2930709250 | 110500 | 110900 | 111100 | 110500 | 1549 |
| 538 | 20250313 | 093700 | 2758974850 | 110900 | 110900 | 111000 | 110700 | 933 |
| 539 | 20250313 | 093600 | 2655502850 | 110900 | 110800 | 111000 | 110700 | 1688 |
| 540 | 20250313 | 093500 | 2468281050 | 110700 | 110400 | 110700 | 109700 | 2416 |
| 541 | 20250313 | 093400 | 2201407550 | 110400 | 110350 | 110500 | 110350 | 702 |
| 542 | 20250313 | 093300 | 2123912550 | 110400 | 110100 | 110400 | 110100 | 479 |
| 543 | 20250313 | 093200 | 2071112900 | 110200 | 110000 | 110300 | 110000 | 1621 |
| 544 | 20250313 | 093100 | 1892643000 | 110100 | 109700 | 110200 | 109400 | 1953 |
| 545 | 20250313 | 093000 | 1678003300 | 109800 | 109600 | 109900 | 109400 | 557 |
| 546 | 20250313 | 092900 | 1616899700 | 109700 | 109100 | 109800 | 109000 | 1125 |
| 547 | 20250313 | 092800 | 1493718800 | 109200 | 109300 | 109400 | 109000 | 265 |
| 548 | 20250313 | 092700 | 1464754800 | 109300 | 109100 | 109400 | 108900 | 814 |
| 549 | 20250313 | 092600 | 1375849300 | 109100 | 108700 | 109100 | 108600 | 898 |
| 550 | 20250313 | 092500 | 1278011500 | 108600 | 108500 | 108700 | 108400 | 87 |
| 551 | 20250313 | 092400 | 1268560400 | 108600 | 108700 | 108700 | 108250 | 377 |
| 552 | 20250313 | 092300 | 1227708250 | 108700 | 108400 | 108900 | 108400 | 1108 |
| 553 | 20250313 | 092200 | 1107224750 | 108300 | 108400 | 108600 | 108300 | 388 |
| 554 | 20250313 | 092100 | 1065135650 | 108400 | 108400 | 108400 | 108100 | 135 |
| 555 | 20250313 | 092000 | 1050527350 | 108500 | 108500 | 108500 | 107900 | 411 |
| 556 | 20250313 | 091900 | 1005982950 | 108400 | 107700 | 108400 | 107700 | 925 |
| 557 | 20250313 | 091800 | 906052650 | 107700 | 107500 | 107800 | 107500 | 197 |
| 558 | 20250313 | 091700 | 884836750 | 107600 | 107800 | 107800 | 107600 | 184 |
| 559 | 20250313 | 091600 | 865023050 | 107900 | 107500 | 107900 | 107500 | 363 |
| 560 | 20250313 | 091500 | 825893950 | 107600 | 107600 | 107600 | 107500 | 173 |
| 561 | 20250313 | 091400 | 807289950 | 107600 | 107600 | 107700 | 107500 | 356 |
| 562 | 20250313 | 091300 | 768980450 | 107300 | 107500 | 107600 | 107300 | 343 |
| 563 | 20250313 | 091200 | 732107850 | 107300 | 107500 | 107500 | 107250 | 131 |
| 564 | 20250313 | 091100 | 718042150 | 107400 | 107400 | 107400 | 107400 | 67 |
| 565 | 20250313 | 091000 | 710846350 | 107500 | 107400 | 107600 | 107400 | 144 |
| 566 | 20250313 | 090900 | 695355950 | 107300 | 107550 | 107700 | 107300 | 198 |
| 567 | 20250313 | 090800 | 674043300 | 107300 | 107700 | 107700 | 107300 | 289 |
| 568 | 20250313 | 090700 | 642938100 | 107800 | 107800 | 107900 | 107700 | 150 |
| 569 | 20250313 | 090600 | 626762900 | 107800 | 107800 | 107900 | 107700 | 580 |
| 570 | 20250313 | 090500 | 564239700 | 107700 | 107200 | 107800 | 107200 | 1190 |
| 571 | 20250313 | 090400 | 436278500 | 107000 | 107300 | 107400 | 106800 | 1935 |
| 572 | 20250313 | 090300 | 228682000 | 107300 | 107000 | 107400 | 106900 | 245 |
| 573 | 20250313 | 090200 | 202379900 | 107000 | 107000 | 107500 | 106800 | 406 |
| 574 | 20250313 | 090100 | 158882600 | 107000 | 105900 | 107000 | 105600 | 888 |
| 575 | 20250313 | 090000 | 64619300 | 106300 | 105800 | 106300 | 105800 | 610 |