35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 185600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 6113 |
| 3 | 20250312 | 185500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 4 | 20250312 | 185400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 5 | 20250312 | 185300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 6 | 20250312 | 185200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 7 | 20250312 | 185100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 8 | 20250312 | 185000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 9 | 20250312 | 184900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 10 | 20250312 | 184800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 11 | 20250312 | 184700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 12 | 20250312 | 184600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 13 | 20250312 | 184500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 14 | 20250312 | 184400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 15 | 20250312 | 184300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 16 | 20250312 | 184200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 17 | 20250312 | 184100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 18 | 20250312 | 184000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 19 | 20250312 | 183900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 20 | 20250312 | 183800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 21 | 20250312 | 183700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 22 | 20250312 | 183600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 23 | 20250312 | 183500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 24 | 20250312 | 183400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 25 | 20250312 | 183300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 26 | 20250312 | 183200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 27 | 20250312 | 183100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 28 | 20250312 | 183000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 29 | 20250312 | 182900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 30 | 20250312 | 182800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 31 | 20250312 | 182700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 32 | 20250312 | 182600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 6113 |
| 33 | 20250312 | 182500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 34 | 20250312 | 182400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 35 | 20250312 | 182300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 36 | 20250312 | 182200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 37 | 20250312 | 182100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 38 | 20250312 | 182000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 39 | 20250312 | 181900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 40 | 20250312 | 181800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 41 | 20250312 | 181700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 42 | 20250312 | 181600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 43 | 20250312 | 181500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 44 | 20250312 | 181400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 45 | 20250312 | 181300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 46 | 20250312 | 181200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 47 | 20250312 | 181100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 48 | 20250312 | 181000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 49 | 20250312 | 180900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 50 | 20250312 | 180800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 51 | 20250312 | 180700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 52 | 20250312 | 180600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 53 | 20250312 | 180500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 54 | 20250312 | 180400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 55 | 20250312 | 180300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 56 | 20250312 | 180200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 57 | 20250312 | 180100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 58 | 20250312 | 180000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 59 | 20250312 | 175900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 60 | 20250312 | 175800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 61 | 20250312 | 175700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 62 | 20250312 | 175600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 6113 |
| 63 | 20250312 | 175500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 64 | 20250312 | 175400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 65 | 20250312 | 175300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 66 | 20250312 | 175200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 67 | 20250312 | 175100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 68 | 20250312 | 175000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 69 | 20250312 | 174900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 70 | 20250312 | 174800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 71 | 20250312 | 174700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 72 | 20250312 | 174600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 73 | 20250312 | 174500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 74 | 20250312 | 174400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 75 | 20250312 | 174300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 76 | 20250312 | 174200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 77 | 20250312 | 174100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 78 | 20250312 | 174000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 79 | 20250312 | 173900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 80 | 20250312 | 173800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 81 | 20250312 | 173700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 82 | 20250312 | 173600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 83 | 20250312 | 173500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 84 | 20250312 | 173400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 85 | 20250312 | 173300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 86 | 20250312 | 173200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 87 | 20250312 | 173100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 88 | 20250312 | 173000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 89 | 20250312 | 172900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 90 | 20250312 | 172800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 91 | 20250312 | 172700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 92 | 20250312 | 172600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 6113 |
| 93 | 20250312 | 172500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 94 | 20250312 | 172400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 95 | 20250312 | 172300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 96 | 20250312 | 172200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 97 | 20250312 | 172100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 98 | 20250312 | 172000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 99 | 20250312 | 171900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 100 | 20250312 | 171800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 101 | 20250312 | 171700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 102 | 20250312 | 171600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 103 | 20250312 | 171500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 104 | 20250312 | 171400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 105 | 20250312 | 171300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 106 | 20250312 | 171200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 107 | 20250312 | 171100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 108 | 20250312 | 171000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 109 | 20250312 | 170900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 110 | 20250312 | 170800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 111 | 20250312 | 170700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 112 | 20250312 | 170600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 113 | 20250312 | 170500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 114 | 20250312 | 170400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 115 | 20250312 | 170300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 116 | 20250312 | 170200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 117 | 20250312 | 170100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 118 | 20250312 | 170000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 119 | 20250312 | 165900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 120 | 20250312 | 165800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 121 | 20250312 | 165700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 122 | 20250312 | 165600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 6113 |
| 123 | 20250312 | 165500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 124 | 20250312 | 165400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 125 | 20250312 | 165300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 126 | 20250312 | 165200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 127 | 20250312 | 165100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 128 | 20250312 | 165000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 129 | 20250312 | 164900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 130 | 20250312 | 164800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 131 | 20250312 | 164700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 132 | 20250312 | 164600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 133 | 20250312 | 164500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 134 | 20250312 | 164400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 135 | 20250312 | 164300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 136 | 20250312 | 164200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 137 | 20250312 | 164100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 138 | 20250312 | 164000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 139 | 20250312 | 163900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 140 | 20250312 | 163800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 141 | 20250312 | 163700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 142 | 20250312 | 163600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 143 | 20250312 | 163500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 144 | 20250312 | 163400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 145 | 20250312 | 163300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 146 | 20250312 | 163200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 147 | 20250312 | 163100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 148 | 20250312 | 163000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 149 | 20250312 | 162900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 150 | 20250312 | 162800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 151 | 20250312 | 162700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 152 | 20250312 | 162600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 6113 |
| 153 | 20250312 | 162500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 154 | 20250312 | 162400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 155 | 20250312 | 162300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 156 | 20250312 | 162200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 157 | 20250312 | 162100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 158 | 20250312 | 162000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 159 | 20250312 | 161900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 160 | 20250312 | 161800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 161 | 20250312 | 161700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 162 | 20250312 | 161600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 163 | 20250312 | 161500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 164 | 20250312 | 161400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 165 | 20250312 | 161300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 166 | 20250312 | 161200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 167 | 20250312 | 161100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 168 | 20250312 | 161000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 169 | 20250312 | 160900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 170 | 20250312 | 160800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 171 | 20250312 | 160700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 172 | 20250312 | 160600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 173 | 20250312 | 160500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 174 | 20250312 | 160400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 175 | 20250312 | 160300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 176 | 20250312 | 160200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 177 | 20250312 | 160100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 178 | 20250312 | 160000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 179 | 20250312 | 155900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 180 | 20250312 | 155800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 181 | 20250312 | 155700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 182 | 20250312 | 155600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 6113 |
| 183 | 20250312 | 155500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 184 | 20250312 | 155400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 185 | 20250312 | 155300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 186 | 20250312 | 155200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 187 | 20250312 | 155100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 188 | 20250312 | 155000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 189 | 20250312 | 154900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 190 | 20250312 | 154800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 191 | 20250312 | 154700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 192 | 20250312 | 154600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 193 | 20250312 | 154500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 194 | 20250312 | 154400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 195 | 20250312 | 154300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 196 | 20250312 | 154200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 197 | 20250312 | 154100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 198 | 20250312 | 154000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 199 | 20250312 | 153900 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 200 | 20250312 | 153800 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 201 | 20250312 | 153700 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 202 | 20250312 | 153600 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 203 | 20250312 | 153500 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 204 | 20250312 | 153400 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 205 | 20250312 | 153300 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 206 | 20250312 | 153200 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 207 | 20250312 | 153100 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 0 |
| 208 | 20250312 | 153000 | 53854583850 | 102600 | 102600 | 102600 | 102600 | 6113 |
| 209 | 20250312 | 152900 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 210 | 20250312 | 152800 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 211 | 20250312 | 152700 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 212 | 20250312 | 152600 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 213 | 20250312 | 152500 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 214 | 20250312 | 152400 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 215 | 20250312 | 152300 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 216 | 20250312 | 152200 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 217 | 20250312 | 152100 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 218 | 20250312 | 152000 | 53227390050 | 102600 | 102600 | 102600 | 102600 | 0 |
| 219 | 20250312 | 151900 | 53227390050 | 102600 | 102700 | 102700 | 102500 | 444 |
| 220 | 20250312 | 151800 | 53181839300 | 102700 | 102500 | 102700 | 102500 | 350 |
| 221 | 20250312 | 151700 | 53145939050 | 102500 | 102500 | 102600 | 102500 | 197 |
| 222 | 20250312 | 151600 | 53125738150 | 102500 | 102600 | 102600 | 102500 | 548 |
| 223 | 20250312 | 151500 | 53069554600 | 102500 | 102450 | 102600 | 102450 | 1019 |
| 224 | 20250312 | 151400 | 52965108750 | 102450 | 102200 | 102500 | 102100 | 1531 |
| 225 | 20250312 | 151300 | 52808504900 | 102100 | 102250 | 102300 | 102100 | 2585 |
| 226 | 20250312 | 151200 | 52544311000 | 102250 | 102200 | 102300 | 102200 | 781 |
| 227 | 20250312 | 151100 | 52464473100 | 102200 | 102200 | 102200 | 102100 | 656 |
| 228 | 20250312 | 151000 | 52397455950 | 102150 | 102100 | 102200 | 102100 | 795 |
| 229 | 20250312 | 150900 | 52316268000 | 102100 | 102400 | 102400 | 102100 | 682 |
| 230 | 20250312 | 150800 | 52246557700 | 102300 | 102300 | 102400 | 102100 | 404 |
| 231 | 20250312 | 150700 | 52205254300 | 102300 | 102200 | 102300 | 102000 | 3106 |
| 232 | 20250312 | 150600 | 51888042300 | 102200 | 102200 | 102400 | 102100 | 490 |
| 233 | 20250312 | 150500 | 51837940100 | 102200 | 102100 | 102300 | 102100 | 1759 |
| 234 | 20250312 | 150400 | 51658193850 | 102100 | 102100 | 102200 | 102000 | 891 |
| 235 | 20250312 | 150300 | 51567212800 | 102200 | 102200 | 102300 | 102100 | 5006 |
| 236 | 20250312 | 150200 | 51055802800 | 102200 | 102400 | 102400 | 102200 | 1232 |
| 237 | 20250312 | 150100 | 50929772900 | 102300 | 102300 | 102400 | 102300 | 947 |
| 238 | 20250312 | 150000 | 50832846500 | 102400 | 102300 | 102400 | 102300 | 762 |
| 239 | 20250312 | 145900 | 50754847350 | 102300 | 102400 | 102500 | 102300 | 1720 |
| 240 | 20250312 | 145800 | 50578767650 | 102400 | 102500 | 102600 | 102400 | 1621 |
| 241 | 20250312 | 145700 | 50412707200 | 102500 | 102500 | 102600 | 102400 | 2486 |
| 242 | 20250312 | 145600 | 50157880100 | 102500 | 102400 | 102900 | 102400 | 785 |
| 243 | 20250312 | 145500 | 50077364200 | 102400 | 102500 | 102600 | 102400 | 504 |
| 244 | 20250312 | 145400 | 50025706300 | 102500 | 102500 | 102600 | 102400 | 651 |
| 245 | 20250312 | 145300 | 49958974900 | 102500 | 102400 | 102600 | 102400 | 697 |
| 246 | 20250312 | 145200 | 49887540100 | 102400 | 102400 | 102600 | 102400 | 1064 |
| 247 | 20250312 | 145100 | 49778519600 | 102500 | 102500 | 102550 | 102400 | 824 |
| 248 | 20250312 | 145000 | 49694104500 | 102500 | 102500 | 102600 | 102400 | 731 |
| 249 | 20250312 | 144900 | 49619170850 | 102500 | 102300 | 102500 | 102300 | 1675 |
| 250 | 20250312 | 144800 | 49447660400 | 102300 | 102500 | 102600 | 102300 | 2396 |
| 251 | 20250312 | 144700 | 49202221000 | 102500 | 102500 | 102600 | 102400 | 514 |
| 252 | 20250312 | 144600 | 49149531500 | 102500 | 102500 | 102600 | 102500 | 1061 |
| 253 | 20250312 | 144500 | 49040750100 | 102500 | 102700 | 102700 | 102500 | 500 |
| 254 | 20250312 | 144400 | 48989475800 | 102600 | 102600 | 102700 | 102500 | 573 |
| 255 | 20250312 | 144300 | 48930691100 | 102600 | 102600 | 102700 | 102500 | 993 |
| 256 | 20250312 | 144200 | 48828821200 | 102600 | 102700 | 102700 | 102500 | 3655 |
| 257 | 20250312 | 144100 | 48454101700 | 102600 | 102600 | 102700 | 102500 | 2013 |
| 258 | 20250312 | 144000 | 48247545100 | 102600 | 102800 | 102800 | 102600 | 1247 |
| 259 | 20250312 | 143900 | 48119508100 | 102800 | 102700 | 102800 | 102700 | 672 |
| 260 | 20250312 | 143800 | 48050490300 | 102700 | 102700 | 102800 | 102700 | 500 |
| 261 | 20250312 | 143700 | 47999117600 | 102800 | 103000 | 103000 | 102700 | 728 |
| 262 | 20250312 | 143600 | 47924240100 | 102900 | 103000 | 103100 | 102900 | 819 |
| 263 | 20250312 | 143500 | 47839882600 | 103000 | 103000 | 103100 | 102900 | 439 |
| 264 | 20250312 | 143400 | 47794671100 | 103000 | 103000 | 103000 | 102800 | 1465 |
| 265 | 20250312 | 143300 | 47643894600 | 102900 | 102600 | 102900 | 102600 | 1395 |
| 266 | 20250312 | 143200 | 47500498400 | 102600 | 102500 | 102800 | 102500 | 1055 |
| 267 | 20250312 | 143100 | 47392241500 | 102600 | 102600 | 102700 | 102400 | 1763 |
| 268 | 20250312 | 143000 | 47211498700 | 102600 | 102800 | 102800 | 102600 | 650 |
| 269 | 20250312 | 142900 | 47144744850 | 102800 | 102900 | 102900 | 102700 | 609 |
| 270 | 20250312 | 142800 | 47082152250 | 102900 | 102900 | 103000 | 102800 | 555 |
| 271 | 20250312 | 142700 | 47025051950 | 102900 | 102900 | 103100 | 102800 | 1420 |
| 272 | 20250312 | 142600 | 46878936050 | 102900 | 103100 | 103100 | 102900 | 601 |
| 273 | 20250312 | 142500 | 46817050650 | 103000 | 102800 | 103000 | 102800 | 784 |
| 274 | 20250312 | 142400 | 46736337250 | 102900 | 102400 | 102950 | 102400 | 2923 |
| 275 | 20250312 | 142300 | 46436302500 | 102400 | 102400 | 102500 | 102400 | 1486 |
| 276 | 20250312 | 142200 | 46284040400 | 102400 | 102600 | 102700 | 102400 | 2724 |
| 277 | 20250312 | 142100 | 46004689000 | 102600 | 102700 | 102700 | 102500 | 934 |
| 278 | 20250312 | 142000 | 45908860900 | 102700 | 102700 | 102800 | 102500 | 3000 |
| 279 | 20250312 | 141900 | 45600927000 | 102700 | 103100 | 103100 | 102700 | 2909 |
| 280 | 20250312 | 141800 | 45301914600 | 103100 | 102800 | 103100 | 102800 | 1533 |
| 281 | 20250312 | 141700 | 45144108500 | 102800 | 102800 | 102900 | 102700 | 1105 |
| 282 | 20250312 | 141600 | 45030493500 | 102800 | 102700 | 103000 | 102600 | 3610 |
| 283 | 20250312 | 141500 | 44659414300 | 102800 | 103100 | 103200 | 102700 | 1821 |
| 284 | 20250312 | 141400 | 44471972900 | 103100 | 103100 | 103200 | 103000 | 1737 |
| 285 | 20250312 | 141300 | 44292952300 | 103000 | 103200 | 103200 | 103000 | 1632 |
| 286 | 20250312 | 141200 | 44124683200 | 103100 | 103100 | 103200 | 103100 | 1873 |
| 287 | 20250312 | 141100 | 43931403200 | 103100 | 103400 | 103400 | 103100 | 1593 |
| 288 | 20250312 | 141000 | 43766996700 | 103300 | 103300 | 103400 | 103200 | 1057 |
| 289 | 20250312 | 140900 | 43657816800 | 103300 | 103400 | 103500 | 103300 | 1159 |
| 290 | 20250312 | 140800 | 43538016900 | 103400 | 103800 | 103800 | 103400 | 1430 |
| 291 | 20250312 | 140700 | 43389858500 | 103800 | 104000 | 104000 | 103800 | 490 |
| 292 | 20250312 | 140600 | 43338976800 | 103900 | 103600 | 104000 | 103500 | 3693 |
| 293 | 20250312 | 140500 | 42956080200 | 103500 | 103900 | 104000 | 103500 | 2777 |
| 294 | 20250312 | 140400 | 42668157300 | 103900 | 104000 | 104100 | 103900 | 580 |
| 295 | 20250312 | 140300 | 42607845200 | 104100 | 104000 | 104200 | 103900 | 465 |
| 296 | 20250312 | 140200 | 42559455400 | 104000 | 104200 | 104300 | 103900 | 1038 |
| 297 | 20250312 | 140100 | 42451508900 | 104200 | 104200 | 104200 | 103700 | 5847 |
| 298 | 20250312 | 140000 | 41843773900 | 104100 | 104300 | 104300 | 104100 | 3203 |
| 299 | 20250312 | 135900 | 41509997900 | 104200 | 104400 | 104500 | 104200 | 2686 |
| 300 | 20250312 | 135800 | 41229890200 | 104300 | 104400 | 104500 | 104300 | 1263 |
| 301 | 20250312 | 135700 | 41098075500 | 104400 | 104400 | 104500 | 104300 | 771 |
| 302 | 20250312 | 135600 | 41017567200 | 104400 | 104500 | 104500 | 104400 | 782 |
| 303 | 20250312 | 135500 | 40935917150 | 104500 | 104600 | 104700 | 104400 | 1397 |
| 304 | 20250312 | 135400 | 40789906750 | 104600 | 104600 | 104700 | 104600 | 384 |
| 305 | 20250312 | 135300 | 40749731350 | 104600 | 104600 | 104700 | 104600 | 289 |
| 306 | 20250312 | 135200 | 40719485350 | 104600 | 104600 | 104700 | 104500 | 471 |
| 307 | 20250312 | 135100 | 40670217250 | 104500 | 104700 | 104700 | 104500 | 325 |
| 308 | 20250312 | 135000 | 40636230050 | 104600 | 104600 | 104700 | 104600 | 451 |
| 309 | 20250312 | 134900 | 40589049450 | 104600 | 104700 | 104800 | 104600 | 602 |
| 310 | 20250312 | 134800 | 40526027650 | 104700 | 104800 | 105000 | 104700 | 257 |
| 311 | 20250312 | 134700 | 40499096350 | 104800 | 104700 | 105000 | 104600 | 497 |
| 312 | 20250312 | 134600 | 40447017650 | 104700 | 104700 | 104800 | 104600 | 372 |
| 313 | 20250312 | 134500 | 40408072650 | 104700 | 104700 | 105000 | 104700 | 986 |
| 314 | 20250312 | 134400 | 40304822050 | 104700 | 104600 | 104700 | 104600 | 800 |
| 315 | 20250312 | 134300 | 40221114250 | 104600 | 104500 | 104700 | 104500 | 1224 |
| 316 | 20250312 | 134200 | 40093099550 | 104500 | 104800 | 104800 | 104500 | 1514 |
| 317 | 20250312 | 134100 | 39934727150 | 104800 | 104800 | 104900 | 104700 | 965 |
| 318 | 20250312 | 134000 | 39833552450 | 104900 | 105000 | 105100 | 104800 | 745 |
| 319 | 20250312 | 133900 | 39755402950 | 105000 | 105000 | 105100 | 104800 | 2205 |
| 320 | 20250312 | 133800 | 39523980950 | 105000 | 105200 | 105200 | 104900 | 1678 |
| 321 | 20250312 | 133700 | 39347726950 | 105200 | 105200 | 105300 | 105100 | 267 |
| 322 | 20250312 | 133600 | 39319633950 | 105200 | 105200 | 105300 | 105200 | 232 |
| 323 | 20250312 | 133500 | 39295220550 | 105300 | 105100 | 105300 | 105100 | 362 |
| 324 | 20250312 | 133400 | 39257136750 | 105100 | 105000 | 105200 | 105000 | 467 |
| 325 | 20250312 | 133300 | 39208054150 | 105000 | 105300 | 105400 | 105000 | 637 |
| 326 | 20250312 | 133200 | 39141034850 | 105300 | 105400 | 105500 | 105300 | 195 |
| 327 | 20250312 | 133100 | 39120488650 | 105300 | 105300 | 105400 | 105100 | 275 |
| 328 | 20250312 | 133000 | 39091548450 | 105300 | 105400 | 105400 | 105200 | 659 |
| 329 | 20250312 | 132900 | 39022175850 | 105400 | 105200 | 105500 | 105100 | 547 |
| 330 | 20250312 | 132800 | 38964569150 | 105100 | 104900 | 105300 | 104800 | 1935 |
| 331 | 20250312 | 132700 | 38761307750 | 104800 | 104900 | 105200 | 104700 | 2170 |
| 332 | 20250312 | 132600 | 38533746950 | 104700 | 104800 | 105200 | 104700 | 3132 |
| 333 | 20250312 | 132500 | 38205430250 | 104900 | 105000 | 105000 | 104800 | 2826 |
| 334 | 20250312 | 132400 | 37908960650 | 105000 | 105100 | 105300 | 105000 | 1748 |
| 335 | 20250312 | 132300 | 37725268550 | 105200 | 105100 | 105200 | 105000 | 1055 |
| 336 | 20250312 | 132200 | 37614353200 | 105200 | 105200 | 105200 | 105100 | 627 |
| 337 | 20250312 | 132100 | 37548404750 | 105100 | 105100 | 105200 | 105000 | 761 |
| 338 | 20250312 | 132000 | 37468395550 | 105100 | 105000 | 105200 | 104900 | 541 |
| 339 | 20250312 | 131900 | 37411565250 | 105000 | 105000 | 105100 | 104900 | 289 |
| 340 | 20250312 | 131800 | 37381208250 | 105000 | 104800 | 105100 | 104800 | 862 |
| 341 | 20250312 | 131700 | 37290757850 | 104800 | 105100 | 105100 | 104700 | 2285 |
| 342 | 20250312 | 131600 | 37051116250 | 105100 | 105000 | 105200 | 105000 | 1047 |
| 343 | 20250312 | 131500 | 36941114750 | 105000 | 105100 | 105200 | 105000 | 528 |
| 344 | 20250312 | 131400 | 36885625450 | 105100 | 105200 | 105200 | 105100 | 270 |
| 345 | 20250312 | 131300 | 36857229350 | 105100 | 105100 | 105200 | 105100 | 189 |
| 346 | 20250312 | 131200 | 36837361650 | 105200 | 105100 | 105200 | 105100 | 226 |
| 347 | 20250312 | 131100 | 36813602850 | 105200 | 105200 | 105200 | 105000 | 773 |
| 348 | 20250312 | 131000 | 36732338650 | 105200 | 105100 | 105200 | 105000 | 762 |
| 349 | 20250312 | 130900 | 36652203350 | 105100 | 105000 | 105200 | 105000 | 1886 |
| 350 | 20250312 | 130800 | 36453960750 | 105100 | 105200 | 105200 | 105000 | 1908 |
| 351 | 20250312 | 130700 | 36253416250 | 105200 | 105200 | 105200 | 105100 | 547 |
| 352 | 20250312 | 130600 | 36195901000 | 105200 | 105200 | 105300 | 105100 | 1538 |
| 353 | 20250312 | 130500 | 36034113050 | 105100 | 105300 | 105300 | 105100 | 979 |
| 354 | 20250312 | 130400 | 35931103350 | 105200 | 105300 | 105300 | 105200 | 542 |
| 355 | 20250312 | 130300 | 35874073350 | 105300 | 105500 | 105500 | 105200 | 1195 |
| 356 | 20250312 | 130200 | 35748185000 | 105400 | 105400 | 105500 | 105400 | 155 |
| 357 | 20250312 | 130100 | 35731844800 | 105500 | 105500 | 105700 | 105400 | 897 |
| 358 | 20250312 | 130000 | 35637198700 | 105400 | 105400 | 105500 | 105200 | 2809 |
| 359 | 20250312 | 125900 | 35341223900 | 105300 | 105300 | 105400 | 105200 | 1936 |
| 360 | 20250312 | 125800 | 35137395500 | 105300 | 105800 | 105900 | 105300 | 4698 |
| 361 | 20250312 | 125700 | 34641563400 | 105800 | 105800 | 105900 | 105800 | 508 |
| 362 | 20250312 | 125600 | 34587780700 | 105800 | 105800 | 105900 | 105800 | 526 |
| 363 | 20250312 | 125500 | 34532091800 | 105800 | 105800 | 105900 | 105700 | 593 |
| 364 | 20250312 | 125400 | 34469342400 | 105700 | 105900 | 105900 | 105700 | 1119 |
| 365 | 20250312 | 125300 | 34350955100 | 105800 | 105800 | 105900 | 105800 | 758 |
| 366 | 20250312 | 125200 | 34270742600 | 105900 | 106000 | 106100 | 105900 | 1191 |
| 367 | 20250312 | 125100 | 34144536300 | 106000 | 106000 | 106100 | 105900 | 3354 |
| 368 | 20250312 | 125000 | 33789090450 | 106000 | 106100 | 106100 | 106000 | 945 |
| 369 | 20250312 | 124900 | 33688867000 | 106100 | 106100 | 106200 | 106000 | 3254 |
| 370 | 20250312 | 124800 | 33343815100 | 106000 | 106300 | 106500 | 106000 | 2647 |
| 371 | 20250312 | 124700 | 33062701700 | 106200 | 106300 | 106300 | 106200 | 326 |
| 372 | 20250312 | 124600 | 33028061100 | 106300 | 106300 | 106300 | 106200 | 341 |
| 373 | 20250312 | 124500 | 32991839100 | 106300 | 106100 | 106300 | 106100 | 558 |
| 374 | 20250312 | 124400 | 32932585400 | 106100 | 106300 | 106300 | 106100 | 3673 |
| 375 | 20250312 | 124300 | 32542486150 | 106300 | 106400 | 106400 | 106300 | 774 |
| 376 | 20250312 | 124200 | 32460151450 | 106400 | 106700 | 106700 | 106400 | 1410 |
| 377 | 20250312 | 124100 | 32309957150 | 106700 | 106600 | 106700 | 106600 | 216 |
| 378 | 20250312 | 124000 | 32286918350 | 106600 | 106700 | 106800 | 106600 | 403 |
| 379 | 20250312 | 123900 | 32243914250 | 106800 | 106800 | 106800 | 106700 | 211 |
| 380 | 20250312 | 123800 | 32221392850 | 106700 | 106800 | 106800 | 106700 | 421 |
| 381 | 20250312 | 123700 | 32176448400 | 106700 | 106700 | 106800 | 106700 | 362 |
| 382 | 20250312 | 123600 | 32137818900 | 106800 | 106700 | 106800 | 106700 | 291 |
| 383 | 20250312 | 123500 | 32106759400 | 106700 | 106800 | 106800 | 106700 | 226 |
| 384 | 20250312 | 123400 | 32082632300 | 106800 | 106700 | 106800 | 106700 | 550 |
| 385 | 20250312 | 123300 | 32023929100 | 106800 | 106700 | 106800 | 106600 | 861 |
| 386 | 20250312 | 123200 | 31932068350 | 106600 | 106700 | 106700 | 106600 | 287 |
| 387 | 20250312 | 123100 | 31901459400 | 106700 | 106800 | 106800 | 106600 | 708 |
| 388 | 20250312 | 123000 | 31825911700 | 106800 | 106900 | 106900 | 106800 | 555 |
| 389 | 20250312 | 122900 | 31766622100 | 106800 | 106900 | 106900 | 106800 | 453 |
| 390 | 20250312 | 122800 | 31718232900 | 106800 | 107000 | 107000 | 106800 | 323 |
| 391 | 20250312 | 122700 | 31683705100 | 107000 | 106900 | 107000 | 106900 | 217 |
| 392 | 20250312 | 122600 | 31660498100 | 106900 | 106900 | 107000 | 106900 | 274 |
| 393 | 20250312 | 122500 | 31631199700 | 106900 | 106800 | 107100 | 106800 | 617 |
| 394 | 20250312 | 122400 | 31565232500 | 106800 | 107100 | 107100 | 106800 | 520 |
| 395 | 20250312 | 122300 | 31509612550 | 107000 | 107000 | 107200 | 107000 | 347 |
| 396 | 20250312 | 122200 | 31472456050 | 107100 | 106900 | 107100 | 106900 | 496 |
| 397 | 20250312 | 122100 | 31419387750 | 107000 | 106800 | 107000 | 106800 | 843 |
| 398 | 20250312 | 122000 | 31329309250 | 106800 | 106800 | 106800 | 106700 | 647 |
| 399 | 20250312 | 121900 | 31260240900 | 106800 | 106900 | 106950 | 106800 | 1149 |
| 400 | 20250312 | 121800 | 31137521950 | 106900 | 106800 | 107000 | 106800 | 325 |
| 401 | 20250312 | 121700 | 31102785350 | 106900 | 107000 | 107000 | 106900 | 419 |
| 402 | 20250312 | 121600 | 31057981750 | 107000 | 107000 | 107100 | 106800 | 646 |
| 403 | 20250312 | 121500 | 30988906650 | 107100 | 107000 | 107100 | 106900 | 579 |
| 404 | 20250312 | 121400 | 30926957850 | 107000 | 107200 | 107200 | 107000 | 1080 |
| 405 | 20250312 | 121300 | 30811275450 | 107100 | 107300 | 107400 | 107100 | 1467 |
| 406 | 20250312 | 121200 | 30653941350 | 107300 | 107400 | 107400 | 107300 | 625 |
| 407 | 20250312 | 121100 | 30586867350 | 107400 | 107500 | 107500 | 107300 | 498 |
| 408 | 20250312 | 121000 | 30533388750 | 107500 | 107400 | 107500 | 107400 | 108 |
| 409 | 20250312 | 120900 | 30521784150 | 107500 | 107600 | 107600 | 107400 | 528 |
| 410 | 20250312 | 120800 | 30465030400 | 107600 | 107600 | 107600 | 107500 | 216 |
| 411 | 20250312 | 120700 | 30441791100 | 107600 | 107500 | 107800 | 107400 | 662 |
| 412 | 20250312 | 120600 | 30370605800 | 107400 | 107300 | 107500 | 107300 | 1418 |
| 413 | 20250312 | 120500 | 30218311600 | 107300 | 107300 | 107400 | 107300 | 330 |
| 414 | 20250312 | 120400 | 30182892400 | 107300 | 107400 | 107400 | 107300 | 186 |
| 415 | 20250312 | 120300 | 30162929200 | 107300 | 107500 | 107500 | 107300 | 430 |
| 416 | 20250312 | 120200 | 30116743600 | 107400 | 107800 | 107800 | 107400 | 1159 |
| 417 | 20250312 | 120100 | 29992041200 | 107800 | 107800 | 108000 | 107700 | 2388 |
| 418 | 20250312 | 120000 | 29734272300 | 107700 | 107800 | 107900 | 107700 | 2402 |
| 419 | 20250312 | 115900 | 29475238250 | 107700 | 107800 | 107800 | 107700 | 389 |
| 420 | 20250312 | 115800 | 29433336950 | 107800 | 107800 | 107800 | 107700 | 446 |
| 421 | 20250312 | 115700 | 29385279750 | 107700 | 107700 | 107800 | 107700 | 406 |
| 422 | 20250312 | 115600 | 29341530850 | 107700 | 107600 | 107800 | 107500 | 939 |
| 423 | 20250312 | 115500 | 29240387150 | 107600 | 107600 | 107700 | 107500 | 1304 |
| 424 | 20250312 | 115400 | 29099978050 | 107500 | 107600 | 107700 | 107500 | 760 |
| 425 | 20250312 | 115300 | 29018203100 | 107600 | 107700 | 107700 | 107500 | 581 |
| 426 | 20250312 | 115200 | 28955677600 | 107700 | 107600 | 107700 | 107500 | 840 |
| 427 | 20250312 | 115100 | 28865291200 | 107600 | 107600 | 107600 | 107500 | 472 |
| 428 | 20250312 | 115000 | 28814524200 | 107600 | 107700 | 107700 | 107500 | 262 |
| 429 | 20250312 | 114900 | 28786331700 | 107600 | 107600 | 107700 | 107500 | 515 |
| 430 | 20250312 | 114800 | 28730932500 | 107500 | 107500 | 107600 | 107500 | 258 |
| 431 | 20250312 | 114700 | 28703181100 | 107500 | 107500 | 107600 | 107300 | 1402 |
| 432 | 20250312 | 114600 | 28552495500 | 107500 | 107500 | 107600 | 107400 | 424 |
| 433 | 20250312 | 114500 | 28506911600 | 107500 | 107400 | 107500 | 107400 | 939 |
| 434 | 20250312 | 114400 | 28406025700 | 107400 | 107300 | 107400 | 107300 | 455 |
| 435 | 20250312 | 114300 | 28357170400 | 107300 | 107300 | 107400 | 107200 | 523 |
| 436 | 20250312 | 114200 | 28301065700 | 107300 | 107200 | 107400 | 107100 | 639 |
| 437 | 20250312 | 114100 | 28232522500 | 107300 | 107300 | 107400 | 107200 | 308 |
| 438 | 20250312 | 114000 | 28199464100 | 107300 | 107300 | 107400 | 107200 | 639 |
| 439 | 20250312 | 113900 | 28130888000 | 107300 | 107400 | 107500 | 107300 | 262 |
| 440 | 20250312 | 113800 | 28102749350 | 107400 | 107400 | 107500 | 107300 | 387 |
| 441 | 20250312 | 113700 | 28061176950 | 107500 | 107400 | 107500 | 107300 | 415 |
| 442 | 20250312 | 113600 | 28016619150 | 107400 | 107450 | 107500 | 107400 | 550 |
| 443 | 20250312 | 113500 | 27957523750 | 107400 | 107500 | 107500 | 107300 | 215 |
| 444 | 20250312 | 113400 | 27934432750 | 107300 | 107400 | 107500 | 107300 | 425 |
| 445 | 20250312 | 113300 | 27888779250 | 107400 | 107400 | 107400 | 107150 | 410 |
| 446 | 20250312 | 113200 | 27844794100 | 107300 | 107300 | 107400 | 107100 | 700 |
| 447 | 20250312 | 113100 | 27769750900 | 107300 | 107600 | 107700 | 107300 | 820 |
| 448 | 20250312 | 113000 | 27681608700 | 107700 | 107600 | 107700 | 107500 | 405 |
| 449 | 20250312 | 112900 | 27638034100 | 107700 | 107600 | 107700 | 107500 | 531 |
| 450 | 20250312 | 112800 | 27580911700 | 107500 | 107700 | 107800 | 107500 | 1230 |
| 451 | 20250312 | 112700 | 27448525200 | 107700 | 107800 | 107900 | 107700 | 603 |
| 452 | 20250312 | 112600 | 27383533450 | 107800 | 107900 | 107900 | 107800 | 380 |
| 453 | 20250312 | 112500 | 27342559550 | 107900 | 108000 | 108000 | 107800 | 410 |
| 454 | 20250312 | 112400 | 27298337950 | 107800 | 108100 | 108100 | 107800 | 795 |
| 455 | 20250312 | 112300 | 27212470550 | 108000 | 108100 | 108100 | 108000 | 619 |
| 456 | 20250312 | 112200 | 27145607100 | 108100 | 108000 | 108100 | 108000 | 433 |
| 457 | 20250312 | 112100 | 27098811800 | 108000 | 108000 | 108100 | 107900 | 669 |
| 458 | 20250312 | 112000 | 27026555150 | 108000 | 108000 | 108000 | 107900 | 426 |
| 459 | 20250312 | 111900 | 26980574300 | 107900 | 108000 | 108000 | 107900 | 295 |
| 460 | 20250312 | 111800 | 26948733000 | 107900 | 108000 | 108100 | 107900 | 530 |
| 461 | 20250312 | 111700 | 26891498050 | 108000 | 107800 | 108000 | 107800 | 1004 |
| 462 | 20250312 | 111600 | 26783202500 | 107800 | 107800 | 107900 | 107800 | 472 |
| 463 | 20250312 | 111500 | 26732297200 | 107900 | 108100 | 108300 | 107800 | 1159 |
| 464 | 20250312 | 111400 | 26607180150 | 108100 | 108400 | 108500 | 108100 | 2176 |
| 465 | 20250312 | 111300 | 26371529250 | 108400 | 108500 | 108600 | 108400 | 1613 |
| 466 | 20250312 | 111200 | 26196546250 | 108400 | 108200 | 108400 | 108200 | 1497 |
| 467 | 20250312 | 111100 | 26034367150 | 108200 | 108300 | 108400 | 108200 | 2186 |
| 468 | 20250312 | 111000 | 25797657350 | 108300 | 108000 | 108300 | 108000 | 2025 |
| 469 | 20250312 | 110900 | 25578661300 | 108000 | 108200 | 108200 | 108000 | 1213 |
| 470 | 20250312 | 110800 | 25447545700 | 108100 | 108200 | 108200 | 108000 | 1564 |
| 471 | 20250312 | 110700 | 25278459200 | 108100 | 108100 | 108200 | 108100 | 826 |
| 472 | 20250312 | 110600 | 25189148300 | 108200 | 108100 | 108200 | 107900 | 822 |
| 473 | 20250312 | 110500 | 25100307750 | 108000 | 107900 | 108100 | 107700 | 2589 |
| 474 | 20250312 | 110400 | 24820931150 | 107800 | 107700 | 107900 | 107600 | 504 |
| 475 | 20250312 | 110300 | 24766647550 | 107700 | 108000 | 108100 | 107700 | 1192 |
| 476 | 20250312 | 110200 | 24637987850 | 108000 | 107700 | 108100 | 107600 | 6684 |
| 477 | 20250312 | 110100 | 23916634350 | 107800 | 107600 | 107800 | 107500 | 3634 |
| 478 | 20250312 | 110000 | 23525381850 | 107600 | 107200 | 107600 | 107000 | 6982 |
| 479 | 20250312 | 105900 | 22775900550 | 107100 | 106800 | 107200 | 106800 | 4007 |
| 480 | 20250312 | 105800 | 22346955050 | 106800 | 106900 | 107000 | 106800 | 337 |
| 481 | 20250312 | 105700 | 22310922100 | 106900 | 107000 | 107000 | 106900 | 1321 |
| 482 | 20250312 | 105600 | 22169665600 | 106900 | 107100 | 107100 | 106900 | 557 |
| 483 | 20250312 | 105500 | 22110056700 | 107100 | 107000 | 107100 | 107000 | 394 |
| 484 | 20250312 | 105400 | 22067871000 | 107100 | 107000 | 107100 | 107000 | 352 |
| 485 | 20250312 | 105300 | 22030191350 | 107000 | 106900 | 107100 | 106800 | 1323 |
| 486 | 20250312 | 105200 | 21888670750 | 106900 | 107000 | 107000 | 106900 | 1494 |
| 487 | 20250312 | 105100 | 21728835850 | 107000 | 107100 | 107100 | 107000 | 3461 |
| 488 | 20250312 | 105000 | 21358495550 | 107000 | 107000 | 107100 | 106900 | 1004 |
| 489 | 20250312 | 104900 | 21251065350 | 106900 | 106900 | 107100 | 106700 | 5424 |
| 490 | 20250312 | 104800 | 20670838450 | 106800 | 106800 | 106900 | 106600 | 719 |
| 491 | 20250312 | 104700 | 20594009000 | 106800 | 106700 | 106800 | 106600 | 1341 |
| 492 | 20250312 | 104600 | 20450869250 | 106700 | 106700 | 106700 | 106600 | 337 |
| 493 | 20250312 | 104500 | 20414923050 | 106700 | 106600 | 106700 | 106600 | 609 |
| 494 | 20250312 | 104400 | 20349990650 | 106500 | 106500 | 106600 | 106500 | 358 |
| 495 | 20250312 | 104300 | 20311843750 | 106500 | 106700 | 106700 | 106400 | 1045 |
| 496 | 20250312 | 104200 | 20200534250 | 106600 | 106700 | 106800 | 106500 | 399 |
| 497 | 20250312 | 104100 | 20157995200 | 106600 | 106800 | 106800 | 106500 | 479 |
| 498 | 20250312 | 104000 | 20106904500 | 106700 | 106600 | 106700 | 106600 | 477 |
| 499 | 20250312 | 103900 | 20056026200 | 106600 | 106700 | 106800 | 106600 | 878 |
| 500 | 20250312 | 103800 | 19962306200 | 106700 | 106600 | 106900 | 106600 | 653 |
| 501 | 20250312 | 103700 | 19892586400 | 106600 | 106600 | 106900 | 106600 | 691 |
| 502 | 20250312 | 103600 | 19818827100 | 107000 | 106700 | 107000 | 106500 | 651 |
| 503 | 20250312 | 103500 | 19749380900 | 106700 | 107000 | 107100 | 106600 | 1458 |
| 504 | 20250312 | 103400 | 19593449750 | 107000 | 106800 | 107100 | 106600 | 3313 |
| 505 | 20250312 | 103300 | 19239193250 | 106600 | 106700 | 106800 | 106600 | 1193 |
| 506 | 20250312 | 103200 | 19111870950 | 106700 | 106600 | 106700 | 106500 | 1150 |
| 507 | 20250312 | 103100 | 18989267450 | 106600 | 106600 | 106700 | 106500 | 912 |
| 508 | 20250312 | 103000 | 18892060250 | 106700 | 106700 | 106750 | 106600 | 818 |
| 509 | 20250312 | 102900 | 18804801650 | 106700 | 106800 | 106800 | 106700 | 380 |
| 510 | 20250312 | 102800 | 18764244000 | 106700 | 106700 | 106800 | 106700 | 321 |
| 511 | 20250312 | 102700 | 18729980900 | 106700 | 106800 | 106800 | 106600 | 642 |
| 512 | 20250312 | 102600 | 18661476200 | 106800 | 106600 | 107000 | 106600 | 2525 |
| 513 | 20250312 | 102500 | 18391613800 | 106700 | 106700 | 106700 | 106600 | 2823 |
| 514 | 20250312 | 102400 | 18090435300 | 106600 | 106500 | 106700 | 106400 | 975 |
| 515 | 20250312 | 102300 | 17986539500 | 106500 | 106500 | 106600 | 106400 | 511 |
| 516 | 20250312 | 102200 | 17932122100 | 106500 | 106500 | 106600 | 106400 | 643 |
| 517 | 20250312 | 102100 | 17863649800 | 106400 | 106500 | 106600 | 106400 | 495 |
| 518 | 20250312 | 102000 | 17810938100 | 106500 | 106500 | 106600 | 106400 | 549 |
| 519 | 20250312 | 101900 | 17752453600 | 106500 | 107000 | 107000 | 106400 | 3179 |
| 520 | 20250312 | 101800 | 17413503350 | 107000 | 106900 | 107000 | 106750 | 1234 |
| 521 | 20250312 | 101700 | 17281626850 | 106900 | 107100 | 107200 | 106900 | 1157 |
| 522 | 20250312 | 101600 | 17157771050 | 107200 | 106900 | 107200 | 106900 | 1945 |
| 523 | 20250312 | 101500 | 16949541500 | 107000 | 107000 | 107000 | 106800 | 2876 |
| 524 | 20250312 | 101400 | 16642002200 | 106900 | 106500 | 107000 | 106400 | 4461 |
| 525 | 20250312 | 101300 | 16165814800 | 106500 | 106300 | 106500 | 106300 | 3721 |
| 526 | 20250312 | 101200 | 15769741800 | 106300 | 106300 | 106400 | 106200 | 1180 |
| 527 | 20250312 | 101100 | 15644314100 | 106300 | 106200 | 106300 | 106200 | 1556 |
| 528 | 20250312 | 101000 | 15478951350 | 106300 | 106300 | 106300 | 106100 | 1653 |
| 529 | 20250312 | 100900 | 15303389450 | 106300 | 106200 | 106400 | 106200 | 2080 |
| 530 | 20250312 | 100800 | 15082233750 | 106200 | 105700 | 106200 | 105700 | 9342 |
| 531 | 20250312 | 100700 | 14092384250 | 105700 | 105700 | 105800 | 105700 | 485 |
| 532 | 20250312 | 100600 | 14041106550 | 105700 | 105800 | 105900 | 105600 | 3770 |
| 533 | 20250312 | 100500 | 13642271550 | 105800 | 105600 | 105900 | 105600 | 2604 |
| 534 | 20250312 | 100400 | 13366859850 | 105700 | 105600 | 105700 | 105500 | 557 |
| 535 | 20250312 | 100300 | 13308031450 | 105600 | 105700 | 105750 | 105500 | 1552 |
| 536 | 20250312 | 100200 | 13144011400 | 105700 | 105900 | 105900 | 105700 | 335 |
| 537 | 20250312 | 100100 | 13108576000 | 105900 | 105600 | 105900 | 105600 | 3569 |
| 538 | 20250312 | 100000 | 12731156500 | 105600 | 105400 | 105700 | 105400 | 4430 |
| 539 | 20250312 | 095900 | 12263581050 | 105400 | 105300 | 105500 | 105300 | 1040 |
| 540 | 20250312 | 095800 | 12153962450 | 105400 | 105300 | 105500 | 105300 | 1133 |
| 541 | 20250312 | 095700 | 12034548050 | 105400 | 105500 | 105500 | 105300 | 553 |
| 542 | 20250312 | 095600 | 11976262950 | 105500 | 105300 | 105500 | 105200 | 1748 |
| 543 | 20250312 | 095500 | 11792085450 | 105300 | 105400 | 105400 | 105200 | 751 |
| 544 | 20250312 | 095400 | 11712984250 | 105400 | 105100 | 105400 | 105000 | 2606 |
| 545 | 20250312 | 095300 | 11438575900 | 105100 | 105100 | 105100 | 105000 | 542 |
| 546 | 20250312 | 095200 | 11381654400 | 105100 | 104900 | 105100 | 104800 | 898 |
| 547 | 20250312 | 095100 | 11287402400 | 104900 | 104700 | 105000 | 104600 | 2175 |
| 548 | 20250312 | 095000 | 11059343900 | 104700 | 104500 | 104700 | 104500 | 651 |
| 549 | 20250312 | 094900 | 10991229000 | 104500 | 104600 | 104600 | 104400 | 260 |
| 550 | 20250312 | 094800 | 10964055600 | 104500 | 104500 | 104600 | 104400 | 359 |
| 551 | 20250312 | 094700 | 10926537200 | 104500 | 104400 | 104500 | 104100 | 355 |
| 552 | 20250312 | 094600 | 10889484700 | 104500 | 104400 | 104600 | 103800 | 6571 |
| 553 | 20250312 | 094500 | 10205681600 | 104300 | 104400 | 104600 | 104300 | 1679 |
| 554 | 20250312 | 094400 | 10030493800 | 104300 | 104700 | 104700 | 104300 | 342 |
| 555 | 20250312 | 094300 | 9994781000 | 104400 | 104600 | 104700 | 104300 | 312 |
| 556 | 20250312 | 094200 | 9962153300 | 104200 | 104400 | 104700 | 104200 | 2007 |
| 557 | 20250312 | 094100 | 9752739100 | 104300 | 104300 | 104400 | 104200 | 293 |
| 558 | 20250312 | 094000 | 9722189700 | 104400 | 104300 | 104400 | 104100 | 1020 |
| 559 | 20250312 | 093900 | 9615863150 | 104300 | 104500 | 104500 | 104300 | 808 |
| 560 | 20250312 | 093800 | 9531495750 | 104500 | 104900 | 104900 | 104500 | 1071 |
| 561 | 20250312 | 093700 | 9419391550 | 104800 | 104800 | 105000 | 104700 | 378 |
| 562 | 20250312 | 093600 | 9379758250 | 104800 | 104600 | 105100 | 104550 | 1792 |
| 563 | 20250312 | 093500 | 9191907350 | 104600 | 104600 | 104650 | 104500 | 720 |
| 564 | 20250312 | 093400 | 9116614900 | 104600 | 104500 | 104700 | 104500 | 430 |
| 565 | 20250312 | 093300 | 9071652100 | 104500 | 104600 | 104800 | 104500 | 544 |
| 566 | 20250312 | 093200 | 9014757400 | 104400 | 104800 | 105200 | 104400 | 2976 |
| 567 | 20250312 | 093100 | 8702677900 | 104800 | 104600 | 105000 | 104600 | 916 |
| 568 | 20250312 | 093000 | 8606636250 | 104800 | 105150 | 105150 | 104600 | 5269 |
| 569 | 20250312 | 092900 | 8053476700 | 105200 | 105200 | 105300 | 105200 | 846 |
| 570 | 20250312 | 092800 | 7964471500 | 105200 | 105500 | 105500 | 105100 | 1393 |
| 571 | 20250312 | 092700 | 7817825000 | 105600 | 105200 | 105600 | 105200 | 3657 |
| 572 | 20250312 | 092600 | 7432103250 | 105200 | 105200 | 105300 | 105100 | 3343 |
| 573 | 20250312 | 092500 | 7080453750 | 105100 | 105200 | 105300 | 105100 | 2712 |
| 574 | 20250312 | 092400 | 6795033550 | 105300 | 105200 | 105500 | 105100 | 6604 |
| 575 | 20250312 | 092300 | 6100101900 | 105200 | 105300 | 105300 | 105000 | 3302 |
| 576 | 20250312 | 092200 | 5752671350 | 105200 | 105000 | 105300 | 105000 | 2887 |
| 577 | 20250312 | 092100 | 5449148100 | 105000 | 104600 | 105200 | 104600 | 2283 |
| 578 | 20250312 | 092000 | 5209359750 | 105100 | 104600 | 105100 | 104400 | 7490 |
| 579 | 20250312 | 091900 | 4424975600 | 104600 | 104250 | 104600 | 104250 | 3871 |
| 580 | 20250312 | 091800 | 4020608400 | 104300 | 104100 | 104400 | 104000 | 3024 |
| 581 | 20250312 | 091700 | 3705595400 | 104100 | 104200 | 104300 | 104000 | 4626 |
| 582 | 20250312 | 091600 | 3223721400 | 104200 | 103600 | 104300 | 103600 | 5153 |
| 583 | 20250312 | 091500 | 2688129300 | 103700 | 103300 | 103700 | 103200 | 1574 |
| 584 | 20250312 | 091400 | 2525206600 | 103300 | 102850 | 103300 | 102700 | 1179 |
| 585 | 20250312 | 091300 | 2403794000 | 102800 | 102800 | 102800 | 102700 | 606 |
| 586 | 20250312 | 091200 | 2341501700 | 102800 | 102900 | 102900 | 102700 | 853 |
| 587 | 20250312 | 091100 | 2253797000 | 102900 | 102900 | 103100 | 102800 | 925 |
| 588 | 20250312 | 091000 | 2158519300 | 103000 | 102700 | 103000 | 102600 | 1282 |
| 589 | 20250312 | 090900 | 2026640400 | 102600 | 102600 | 102800 | 102500 | 915 |
| 590 | 20250312 | 090800 | 1932671300 | 102600 | 102700 | 102800 | 102600 | 850 |
| 591 | 20250312 | 090700 | 1845411800 | 102700 | 102500 | 102700 | 102500 | 1070 |
| 592 | 20250312 | 090600 | 1735588800 | 102600 | 102400 | 102600 | 102200 | 2000 |
| 593 | 20250312 | 090500 | 1530835450 | 102300 | 102500 | 102500 | 102200 | 1243 |
| 594 | 20250312 | 090400 | 1403618850 | 102500 | 102650 | 102650 | 102300 | 2823 |
| 595 | 20250312 | 090300 | 1114316100 | 102650 | 102900 | 102900 | 102600 | 1867 |
| 596 | 20250312 | 090200 | 922523700 | 102700 | 103000 | 103000 | 102600 | 929 |
| 597 | 20250312 | 090100 | 827082600 | 103000 | 103400 | 103500 | 102900 | 2459 |
| 598 | 20250312 | 090000 | 573501600 | 103800 | 102700 | 103800 | 102700 | 5396 |