35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 65396 |
| 3 | 20250313 | 185200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 4 | 20250313 | 185100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 5 | 20250313 | 185000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 6 | 20250313 | 184900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 7 | 20250313 | 184800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 8 | 20250313 | 184700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 9 | 20250313 | 184600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 10 | 20250313 | 184500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 11 | 20250313 | 184400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 12 | 20250313 | 184300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 13 | 20250313 | 184200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 14 | 20250313 | 184100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 15 | 20250313 | 184000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 16 | 20250313 | 183900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 17 | 20250313 | 183800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 18 | 20250313 | 183700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 19 | 20250313 | 183600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 20 | 20250313 | 183500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 21 | 20250313 | 183400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 22 | 20250313 | 183300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 23 | 20250313 | 183200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 24 | 20250313 | 183100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 25 | 20250313 | 183000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 26 | 20250313 | 182900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 27 | 20250313 | 182800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 28 | 20250313 | 182700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 29 | 20250313 | 182600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 30 | 20250313 | 182500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 31 | 20250313 | 182400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 32 | 20250313 | 182300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 65396 |
| 33 | 20250313 | 182200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 34 | 20250313 | 182100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 35 | 20250313 | 182000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 36 | 20250313 | 181900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 37 | 20250313 | 181800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 38 | 20250313 | 181700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 39 | 20250313 | 181600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 40 | 20250313 | 181500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 41 | 20250313 | 181400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 42 | 20250313 | 181300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 43 | 20250313 | 181200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 44 | 20250313 | 181100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 45 | 20250313 | 181000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 46 | 20250313 | 180900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 47 | 20250313 | 180800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 48 | 20250313 | 180700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 49 | 20250313 | 180600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 50 | 20250313 | 180500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 51 | 20250313 | 180400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 52 | 20250313 | 180300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 53 | 20250313 | 180200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 54 | 20250313 | 180100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 55 | 20250313 | 180000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 56 | 20250313 | 175900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 57 | 20250313 | 175800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 58 | 20250313 | 175700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 59 | 20250313 | 175600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 60 | 20250313 | 175500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 61 | 20250313 | 175400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 62 | 20250313 | 175300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 65396 |
| 63 | 20250313 | 175200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 64 | 20250313 | 175100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 65 | 20250313 | 175000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 66 | 20250313 | 174900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 67 | 20250313 | 174800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 68 | 20250313 | 174700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 69 | 20250313 | 174600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 70 | 20250313 | 174500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 71 | 20250313 | 174400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 72 | 20250313 | 174300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 73 | 20250313 | 174200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 74 | 20250313 | 174100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 75 | 20250313 | 174000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 76 | 20250313 | 173900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 77 | 20250313 | 173800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 78 | 20250313 | 173700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 79 | 20250313 | 173600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 80 | 20250313 | 173500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 81 | 20250313 | 173400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 82 | 20250313 | 173300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 83 | 20250313 | 173200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 84 | 20250313 | 173100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 85 | 20250313 | 173000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 86 | 20250313 | 172900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 87 | 20250313 | 172800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 88 | 20250313 | 172700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 89 | 20250313 | 172600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 90 | 20250313 | 172500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 91 | 20250313 | 172400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 92 | 20250313 | 172300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 65396 |
| 93 | 20250313 | 172200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 94 | 20250313 | 172100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 95 | 20250313 | 172000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 96 | 20250313 | 171900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 97 | 20250313 | 171800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 98 | 20250313 | 171700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 99 | 20250313 | 171600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 100 | 20250313 | 171500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 101 | 20250313 | 171400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 102 | 20250313 | 171300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 103 | 20250313 | 171200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 104 | 20250313 | 171100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 105 | 20250313 | 171000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 106 | 20250313 | 170900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 107 | 20250313 | 170800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 108 | 20250313 | 170700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 109 | 20250313 | 170600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 110 | 20250313 | 170500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 111 | 20250313 | 170400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 112 | 20250313 | 170300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 113 | 20250313 | 170200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 114 | 20250313 | 170100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 115 | 20250313 | 170000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 116 | 20250313 | 165900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 117 | 20250313 | 165800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 118 | 20250313 | 165700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 119 | 20250313 | 165600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 120 | 20250313 | 165500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 121 | 20250313 | 165400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 122 | 20250313 | 165300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 65396 |
| 123 | 20250313 | 165200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 124 | 20250313 | 165100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 125 | 20250313 | 165000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 126 | 20250313 | 164900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 127 | 20250313 | 164800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 128 | 20250313 | 164700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 129 | 20250313 | 164600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 130 | 20250313 | 164500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 131 | 20250313 | 164400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 132 | 20250313 | 164300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 133 | 20250313 | 164200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 134 | 20250313 | 164100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 135 | 20250313 | 164000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 136 | 20250313 | 163900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 137 | 20250313 | 163800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 138 | 20250313 | 163700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 139 | 20250313 | 163600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 140 | 20250313 | 163500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 141 | 20250313 | 163400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 142 | 20250313 | 163300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 143 | 20250313 | 163200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 144 | 20250313 | 163100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 145 | 20250313 | 163000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 146 | 20250313 | 162900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 147 | 20250313 | 162800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 148 | 20250313 | 162700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 149 | 20250313 | 162600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 150 | 20250313 | 162500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 151 | 20250313 | 162400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 152 | 20250313 | 162300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 65396 |
| 153 | 20250313 | 162200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 154 | 20250313 | 162100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 155 | 20250313 | 162000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 156 | 20250313 | 161900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 157 | 20250313 | 161800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 158 | 20250313 | 161700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 159 | 20250313 | 161600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 160 | 20250313 | 161500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 161 | 20250313 | 161400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 162 | 20250313 | 161300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 163 | 20250313 | 161200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 164 | 20250313 | 161100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 165 | 20250313 | 161000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 166 | 20250313 | 160900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 167 | 20250313 | 160800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 168 | 20250313 | 160700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 169 | 20250313 | 160600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 170 | 20250313 | 160500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 171 | 20250313 | 160400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 172 | 20250313 | 160300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 173 | 20250313 | 160200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 174 | 20250313 | 160100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 175 | 20250313 | 160000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 176 | 20250313 | 155900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 177 | 20250313 | 155800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 178 | 20250313 | 155700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 179 | 20250313 | 155600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 180 | 20250313 | 155500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 181 | 20250313 | 155400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 182 | 20250313 | 155300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 65396 |
| 183 | 20250313 | 155200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 184 | 20250313 | 155100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 185 | 20250313 | 155000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 186 | 20250313 | 154900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 187 | 20250313 | 154800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 188 | 20250313 | 154700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 189 | 20250313 | 154600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 190 | 20250313 | 154500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 191 | 20250313 | 154400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 192 | 20250313 | 154300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 193 | 20250313 | 154200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 194 | 20250313 | 154100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 195 | 20250313 | 154000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 196 | 20250313 | 153900 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 197 | 20250313 | 153800 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 198 | 20250313 | 153700 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 199 | 20250313 | 153600 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 200 | 20250313 | 153500 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 201 | 20250313 | 153400 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 202 | 20250313 | 153300 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 203 | 20250313 | 153200 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 204 | 20250313 | 153100 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 0 |
| 205 | 20250313 | 153000 | 62391931600 | 138100 | 138100 | 138100 | 138100 | 65396 |
| 206 | 20250313 | 152900 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 207 | 20250313 | 152800 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 208 | 20250313 | 152700 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 209 | 20250313 | 152600 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 210 | 20250313 | 152500 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 211 | 20250313 | 152400 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 212 | 20250313 | 152300 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 213 | 20250313 | 152200 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 214 | 20250313 | 152100 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 215 | 20250313 | 152000 | 53360744000 | 138200 | 138200 | 138200 | 138200 | 0 |
| 216 | 20250313 | 151900 | 53360744000 | 138200 | 138200 | 138200 | 138100 | 928 |
| 217 | 20250313 | 151800 | 53232531950 | 138200 | 138300 | 138300 | 138200 | 154 |
| 218 | 20250313 | 151700 | 53211243350 | 138200 | 138400 | 138500 | 138200 | 473 |
| 219 | 20250313 | 151600 | 53145809650 | 138300 | 138300 | 138400 | 138200 | 490 |
| 220 | 20250313 | 151500 | 53078031000 | 138400 | 138300 | 138500 | 138300 | 470 |
| 221 | 20250313 | 151400 | 53013006300 | 138300 | 138300 | 138500 | 138200 | 655 |
| 222 | 20250313 | 151300 | 52922418300 | 138400 | 138300 | 138500 | 138200 | 596 |
| 223 | 20250313 | 151200 | 52839949600 | 138500 | 138200 | 138500 | 138200 | 619 |
| 224 | 20250313 | 151100 | 52754354550 | 138300 | 138200 | 138400 | 138200 | 651 |
| 225 | 20250313 | 151000 | 52664295050 | 138200 | 138200 | 138500 | 138200 | 682 |
| 226 | 20250313 | 150900 | 52569955850 | 138300 | 138200 | 138500 | 138200 | 399 |
| 227 | 20250313 | 150800 | 52514756650 | 138200 | 138200 | 138500 | 138200 | 1227 |
| 228 | 20250313 | 150700 | 52345044650 | 138300 | 138400 | 138400 | 138200 | 461 |
| 229 | 20250313 | 150600 | 52281294650 | 138400 | 138200 | 138400 | 138200 | 500 |
| 230 | 20250313 | 150500 | 52212139850 | 138200 | 138300 | 138400 | 138100 | 715 |
| 231 | 20250313 | 150400 | 52113278350 | 138200 | 138300 | 138500 | 138200 | 490 |
| 232 | 20250313 | 150300 | 52045499850 | 138300 | 138300 | 138500 | 138200 | 600 |
| 233 | 20250313 | 150200 | 51962525650 | 138200 | 138300 | 138600 | 138200 | 768 |
| 234 | 20250313 | 150100 | 51856293550 | 138400 | 138600 | 138700 | 138300 | 608 |
| 235 | 20250313 | 150000 | 51772087150 | 138600 | 138500 | 138700 | 138400 | 451 |
| 236 | 20250313 | 145900 | 51709566550 | 138600 | 138600 | 138700 | 138400 | 925 |
| 237 | 20250313 | 145800 | 51581382550 | 138600 | 138600 | 138700 | 138600 | 565 |
| 238 | 20250313 | 145700 | 51503043150 | 138700 | 138600 | 138800 | 138600 | 1123 |
| 239 | 20250313 | 145600 | 51347241800 | 138600 | 138600 | 138900 | 138500 | 817 |
| 240 | 20250313 | 145500 | 51233918400 | 138700 | 138800 | 138900 | 138600 | 758 |
| 241 | 20250313 | 145400 | 51128742200 | 138800 | 138700 | 138800 | 138400 | 688 |
| 242 | 20250313 | 145300 | 51033347300 | 138700 | 138700 | 138800 | 138400 | 832 |
| 243 | 20250313 | 145200 | 50917942800 | 138800 | 138900 | 138900 | 138500 | 775 |
| 244 | 20250313 | 145100 | 50810398000 | 138800 | 138600 | 138900 | 138500 | 1121 |
| 245 | 20250313 | 145000 | 50654834100 | 138700 | 138700 | 138900 | 138600 | 734 |
| 246 | 20250313 | 144900 | 50552950000 | 138900 | 138800 | 138900 | 138600 | 851 |
| 247 | 20250313 | 144800 | 50434848500 | 138700 | 138500 | 138800 | 138400 | 619 |
| 248 | 20250313 | 144700 | 50349014300 | 138500 | 138650 | 138700 | 138300 | 1116 |
| 249 | 20250313 | 144600 | 50194274700 | 138600 | 138600 | 138600 | 138200 | 1602 |
| 250 | 20250313 | 144500 | 49972521100 | 138600 | 138600 | 138800 | 138500 | 557 |
| 251 | 20250313 | 144400 | 49895325200 | 138800 | 138800 | 138900 | 138400 | 1168 |
| 252 | 20250313 | 144300 | 49733311500 | 138800 | 138900 | 139100 | 138500 | 1506 |
| 253 | 20250313 | 144200 | 49524303900 | 139000 | 138600 | 139000 | 138600 | 813 |
| 254 | 20250313 | 144100 | 49411356700 | 138700 | 138700 | 138900 | 138600 | 719 |
| 255 | 20250313 | 144000 | 49311591900 | 138500 | 139000 | 139000 | 138400 | 1290 |
| 256 | 20250313 | 143900 | 49132572600 | 138800 | 138800 | 138900 | 138600 | 812 |
| 257 | 20250313 | 143800 | 49019823200 | 138800 | 138900 | 139000 | 138600 | 726 |
| 258 | 20250313 | 143700 | 48918994300 | 138900 | 139000 | 139000 | 138700 | 899 |
| 259 | 20250313 | 143600 | 48794108600 | 139000 | 138900 | 139000 | 138600 | 1018 |
| 260 | 20250313 | 143500 | 48652728900 | 138800 | 138700 | 139000 | 138500 | 1182 |
| 261 | 20250313 | 143400 | 48488639300 | 138600 | 138900 | 139000 | 138600 | 1108 |
| 262 | 20250313 | 143300 | 48334785100 | 138800 | 138600 | 138900 | 138500 | 974 |
| 263 | 20250313 | 143200 | 48199673300 | 138600 | 138800 | 138900 | 138600 | 1129 |
| 264 | 20250313 | 143100 | 48043011100 | 138900 | 138800 | 138900 | 138700 | 452 |
| 265 | 20250313 | 143000 | 47980282600 | 138800 | 138700 | 139000 | 138700 | 468 |
| 266 | 20250313 | 142900 | 47915320600 | 138700 | 138700 | 138900 | 138600 | 756 |
| 267 | 20250313 | 142800 | 47810406900 | 138900 | 138800 | 138900 | 138600 | 884 |
| 268 | 20250313 | 142700 | 47687738850 | 138700 | 139000 | 139000 | 138700 | 619 |
| 269 | 20250313 | 142600 | 47601811450 | 139000 | 139000 | 139000 | 138800 | 488 |
| 270 | 20250313 | 142500 | 47534003850 | 138900 | 139000 | 139100 | 138800 | 497 |
| 271 | 20250313 | 142400 | 47464949050 | 139000 | 138900 | 139100 | 138900 | 567 |
| 272 | 20250313 | 142300 | 47386137450 | 139000 | 138800 | 139000 | 138800 | 516 |
| 273 | 20250313 | 142200 | 47314455050 | 138700 | 138900 | 139000 | 138600 | 627 |
| 274 | 20250313 | 142100 | 47227367350 | 138900 | 139000 | 139100 | 138800 | 692 |
| 275 | 20250313 | 142000 | 47131197050 | 139000 | 138900 | 139000 | 138800 | 529 |
| 276 | 20250313 | 141900 | 47057691050 | 138900 | 138700 | 139000 | 138600 | 404 |
| 277 | 20250313 | 141800 | 47001581450 | 138700 | 138700 | 139000 | 138600 | 767 |
| 278 | 20250313 | 141700 | 46895114150 | 138900 | 138800 | 138900 | 138600 | 452 |
| 279 | 20250313 | 141600 | 46832389250 | 138700 | 139000 | 139000 | 138600 | 2035 |
| 280 | 20250313 | 141500 | 46549973450 | 139100 | 139200 | 139200 | 139000 | 845 |
| 281 | 20250313 | 141400 | 46432413650 | 139200 | 139300 | 139500 | 139100 | 799 |
| 282 | 20250313 | 141300 | 46321095650 | 139400 | 139200 | 139500 | 139200 | 832 |
| 283 | 20250313 | 141200 | 46205170050 | 139200 | 139300 | 139400 | 139200 | 438 |
| 284 | 20250313 | 141100 | 46144142650 | 139200 | 139300 | 139500 | 139200 | 699 |
| 285 | 20250313 | 141000 | 46046733250 | 139300 | 139300 | 139400 | 139100 | 613 |
| 286 | 20250313 | 140900 | 45961343850 | 139200 | 139300 | 139300 | 139100 | 761 |
| 287 | 20250313 | 140800 | 45855420750 | 139200 | 139400 | 139500 | 139100 | 1017 |
| 288 | 20250313 | 140700 | 45713780350 | 139500 | 139400 | 139500 | 139300 | 687 |
| 289 | 20250313 | 140600 | 45617957950 | 139400 | 139300 | 139600 | 139300 | 970 |
| 290 | 20250313 | 140500 | 45482729350 | 139400 | 139500 | 139800 | 139300 | 1209 |
| 291 | 20250313 | 140400 | 45314012050 | 139600 | 139700 | 139700 | 139500 | 644 |
| 292 | 20250313 | 140300 | 45224082950 | 139700 | 139700 | 139800 | 139600 | 862 |
| 293 | 20250313 | 140200 | 45103658550 | 139700 | 139700 | 139800 | 139500 | 524 |
| 294 | 20250313 | 140100 | 45030453250 | 139900 | 139700 | 139900 | 139500 | 796 |
| 295 | 20250313 | 140000 | 44919201350 | 139700 | 139850 | 139900 | 139400 | 2585 |
| 296 | 20250313 | 135900 | 44557782900 | 139900 | 139900 | 139900 | 139800 | 509 |
| 297 | 20250313 | 135800 | 44486584350 | 139900 | 139900 | 139900 | 139600 | 1064 |
| 298 | 20250313 | 135700 | 44337795650 | 139900 | 139850 | 139900 | 139800 | 497 |
| 299 | 20250313 | 135600 | 44268278700 | 139900 | 139750 | 139900 | 139700 | 845 |
| 300 | 20250313 | 135500 | 44150092050 | 139800 | 139800 | 139800 | 139700 | 628 |
| 301 | 20250313 | 135400 | 44062300550 | 139700 | 139800 | 139800 | 139600 | 824 |
| 302 | 20250313 | 135300 | 43947156750 | 139400 | 139600 | 139800 | 139400 | 737 |
| 303 | 20250313 | 135200 | 43844207000 | 139600 | 139700 | 139700 | 139600 | 970 |
| 304 | 20250313 | 135100 | 43708738700 | 139700 | 139700 | 139700 | 139600 | 348 |
| 305 | 20250313 | 135000 | 43660133800 | 139700 | 139700 | 139800 | 139600 | 867 |
| 306 | 20250313 | 134900 | 43539001000 | 139700 | 139600 | 139800 | 139550 | 506 |
| 307 | 20250313 | 134800 | 43468315800 | 139600 | 139600 | 139800 | 139400 | 963 |
| 308 | 20250313 | 134700 | 43333854600 | 139600 | 139600 | 139700 | 139500 | 1026 |
| 309 | 20250313 | 134600 | 43190613250 | 139500 | 139350 | 139500 | 139300 | 1009 |
| 310 | 20250313 | 134500 | 43049937400 | 139350 | 139400 | 139400 | 139200 | 505 |
| 311 | 20250313 | 134400 | 42979571300 | 139350 | 139350 | 139500 | 139300 | 1080 |
| 312 | 20250313 | 134300 | 42829023500 | 139400 | 138900 | 139400 | 138800 | 1663 |
| 313 | 20250313 | 134200 | 42597658850 | 138900 | 138850 | 138900 | 138700 | 790 |
| 314 | 20250313 | 134100 | 42487969050 | 138900 | 138800 | 138900 | 138700 | 476 |
| 315 | 20250313 | 134000 | 42421871500 | 138800 | 138800 | 138900 | 138700 | 601 |
| 316 | 20250313 | 133900 | 42338423200 | 138900 | 138900 | 139000 | 138600 | 560 |
| 317 | 20250313 | 133800 | 42260683600 | 138800 | 138800 | 139000 | 138600 | 472 |
| 318 | 20250313 | 133700 | 42195158200 | 138700 | 138800 | 139000 | 138700 | 559 |
| 319 | 20250313 | 133600 | 42117533500 | 138800 | 138800 | 138900 | 138700 | 458 |
| 320 | 20250313 | 133500 | 42053947800 | 138800 | 138700 | 138900 | 138700 | 463 |
| 321 | 20250313 | 133400 | 41989670700 | 138800 | 138900 | 139000 | 138700 | 567 |
| 322 | 20250313 | 133300 | 41910954400 | 138800 | 139000 | 139000 | 138600 | 1049 |
| 323 | 20250313 | 133200 | 41765341700 | 138900 | 138800 | 139000 | 138800 | 387 |
| 324 | 20250313 | 133100 | 41711556400 | 138900 | 138700 | 138900 | 138700 | 464 |
| 325 | 20250313 | 133000 | 41647149700 | 138700 | 138800 | 138800 | 138700 | 489 |
| 326 | 20250313 | 132900 | 41579288200 | 138700 | 138900 | 138900 | 138700 | 386 |
| 327 | 20250313 | 132800 | 41525704800 | 138800 | 139000 | 139100 | 138800 | 672 |
| 328 | 20250313 | 132700 | 41432365150 | 139000 | 138900 | 139100 | 138800 | 396 |
| 329 | 20250313 | 132600 | 41377332650 | 138900 | 139100 | 139200 | 138800 | 1381 |
| 330 | 20250313 | 132500 | 41185423450 | 139100 | 139100 | 139200 | 139000 | 508 |
| 331 | 20250313 | 132400 | 41114724350 | 139200 | 139100 | 139200 | 138900 | 492 |
| 332 | 20250313 | 132300 | 41046291750 | 139000 | 139100 | 139100 | 139000 | 473 |
| 333 | 20250313 | 132200 | 40980505050 | 139100 | 139100 | 139200 | 138900 | 514 |
| 334 | 20250313 | 132100 | 40909039350 | 139000 | 138600 | 139100 | 138600 | 722 |
| 335 | 20250313 | 132000 | 40808731650 | 138700 | 138800 | 139200 | 138700 | 580 |
| 336 | 20250313 | 131900 | 40728113650 | 138800 | 139300 | 139300 | 138700 | 978 |
| 337 | 20250313 | 131800 | 40592004950 | 139300 | 139200 | 139300 | 138800 | 1712 |
| 338 | 20250313 | 131700 | 40353787450 | 139100 | 139100 | 139300 | 139000 | 682 |
| 339 | 20250313 | 131600 | 40258870050 | 139100 | 139200 | 139400 | 138600 | 1681 |
| 340 | 20250313 | 131500 | 40025011450 | 139200 | 138600 | 139300 | 138600 | 996 |
| 341 | 20250313 | 131400 | 39886522050 | 138500 | 138700 | 139500 | 138300 | 3789 |
| 342 | 20250313 | 131300 | 39360003350 | 138700 | 138500 | 138900 | 138500 | 1520 |
| 343 | 20250313 | 131200 | 39149148450 | 138500 | 138600 | 138700 | 138100 | 1377 |
| 344 | 20250313 | 131100 | 38958429550 | 138600 | 138600 | 138700 | 138400 | 416 |
| 345 | 20250313 | 131000 | 38900783250 | 138400 | 138700 | 138700 | 138200 | 510 |
| 346 | 20250313 | 130900 | 38830180350 | 138600 | 138400 | 138600 | 138300 | 511 |
| 347 | 20250313 | 130800 | 38759399650 | 138400 | 138400 | 138500 | 138300 | 847 |
| 348 | 20250313 | 130700 | 38642171250 | 138400 | 138200 | 138500 | 138200 | 1278 |
| 349 | 20250313 | 130600 | 38465321450 | 138200 | 138200 | 138400 | 138000 | 862 |
| 350 | 20250313 | 130500 | 38346181350 | 138100 | 138300 | 138400 | 138100 | 512 |
| 351 | 20250313 | 130400 | 38275409450 | 138400 | 138400 | 138400 | 138200 | 519 |
| 352 | 20250313 | 130300 | 38203598250 | 138400 | 138100 | 138500 | 138000 | 1150 |
| 353 | 20250313 | 130200 | 38044539750 | 138000 | 138100 | 138300 | 138000 | 519 |
| 354 | 20250313 | 130100 | 37972850850 | 138000 | 138300 | 138300 | 138000 | 628 |
| 355 | 20250313 | 130000 | 37886126250 | 138200 | 138000 | 138400 | 138000 | 765 |
| 356 | 20250313 | 125900 | 37780435550 | 137900 | 137900 | 138000 | 137900 | 574 |
| 357 | 20250313 | 125800 | 37701270050 | 137900 | 137900 | 138000 | 137900 | 1350 |
| 358 | 20250313 | 125700 | 37515061250 | 137900 | 138000 | 138200 | 137900 | 374 |
| 359 | 20250313 | 125600 | 37463422900 | 138000 | 138100 | 138200 | 138000 | 454 |
| 360 | 20250313 | 125500 | 37400750300 | 138100 | 138100 | 138200 | 138000 | 314 |
| 361 | 20250313 | 125400 | 37357396600 | 138100 | 138000 | 138300 | 138000 | 457 |
| 362 | 20250313 | 125300 | 37294270000 | 138100 | 138000 | 138100 | 138000 | 315 |
| 363 | 20250313 | 125200 | 37250785900 | 138100 | 138000 | 138200 | 138000 | 302 |
| 364 | 20250313 | 125100 | 37209089300 | 138000 | 138100 | 138300 | 138000 | 241 |
| 365 | 20250313 | 125000 | 37175809300 | 138300 | 138100 | 138300 | 138000 | 318 |
| 366 | 20250313 | 124900 | 37131899900 | 138100 | 138200 | 138300 | 138000 | 409 |
| 367 | 20250313 | 124800 | 37075424500 | 138200 | 138100 | 138400 | 138050 | 438 |
| 368 | 20250313 | 124700 | 37014911950 | 138150 | 138400 | 138400 | 138100 | 554 |
| 369 | 20250313 | 124600 | 36938317900 | 138400 | 138100 | 138400 | 138100 | 422 |
| 370 | 20250313 | 124500 | 36879987000 | 138100 | 138300 | 138300 | 138000 | 424 |
| 371 | 20250313 | 124400 | 36821414600 | 138200 | 138100 | 138400 | 138000 | 1120 |
| 372 | 20250313 | 124300 | 36666653700 | 138100 | 138100 | 138250 | 138000 | 1509 |
| 373 | 20250313 | 124200 | 36458333700 | 138200 | 138300 | 138400 | 138100 | 285 |
| 374 | 20250313 | 124100 | 36418944400 | 138400 | 138600 | 138600 | 138200 | 382 |
| 375 | 20250313 | 124000 | 36366093400 | 138600 | 138200 | 138600 | 138100 | 2624 |
| 376 | 20250313 | 123900 | 36003274150 | 138300 | 138300 | 138400 | 138200 | 297 |
| 377 | 20250313 | 123800 | 35962205250 | 138400 | 138400 | 138700 | 138300 | 365 |
| 378 | 20250313 | 123700 | 35911682100 | 138400 | 138300 | 138700 | 138200 | 213 |
| 379 | 20250313 | 123600 | 35882217000 | 138200 | 138300 | 138700 | 138200 | 1299 |
| 380 | 20250313 | 123500 | 35702539300 | 138400 | 138500 | 138700 | 138300 | 503 |
| 381 | 20250313 | 123400 | 35632881900 | 138500 | 138700 | 138800 | 138500 | 369 |
| 382 | 20250313 | 123300 | 35581700500 | 138700 | 138600 | 138700 | 138450 | 520 |
| 383 | 20250313 | 123200 | 35509621100 | 138500 | 138600 | 138700 | 138500 | 362 |
| 384 | 20250313 | 123100 | 35459434300 | 138600 | 138700 | 138700 | 138500 | 614 |
| 385 | 20250313 | 123000 | 35374334600 | 138600 | 138700 | 138700 | 138500 | 140 |
| 386 | 20250313 | 122900 | 35354933000 | 138700 | 138600 | 138700 | 138500 | 740 |
| 387 | 20250313 | 122800 | 35252397650 | 138650 | 138700 | 138700 | 138600 | 208 |
| 388 | 20250313 | 122700 | 35223556250 | 138600 | 138500 | 138900 | 138400 | 1107 |
| 389 | 20250313 | 122600 | 35069988450 | 138500 | 138600 | 138800 | 138500 | 446 |
| 390 | 20250313 | 122500 | 35008173800 | 138600 | 138700 | 138800 | 138600 | 426 |
| 391 | 20250313 | 122400 | 34949081700 | 138700 | 138700 | 138800 | 138600 | 264 |
| 392 | 20250313 | 122300 | 34912455300 | 138800 | 138800 | 138800 | 138700 | 227 |
| 393 | 20250313 | 122200 | 34880964300 | 138700 | 138650 | 139000 | 138600 | 717 |
| 394 | 20250313 | 122100 | 34781443650 | 138650 | 138700 | 138900 | 138600 | 330 |
| 395 | 20250313 | 122000 | 34735653800 | 138700 | 138800 | 139000 | 138700 | 152 |
| 396 | 20250313 | 121900 | 34714566300 | 138800 | 138800 | 139000 | 138700 | 327 |
| 397 | 20250313 | 121800 | 34669164100 | 138900 | 138700 | 138900 | 138600 | 189 |
| 398 | 20250313 | 121700 | 34642939800 | 138800 | 138800 | 139000 | 138700 | 303 |
| 399 | 20250313 | 121600 | 34600869150 | 138850 | 138700 | 138900 | 138600 | 344 |
| 400 | 20250313 | 121500 | 34553146650 | 138700 | 138500 | 138700 | 138400 | 161 |
| 401 | 20250313 | 121400 | 34530837850 | 138400 | 138500 | 138800 | 138400 | 142 |
| 402 | 20250313 | 121300 | 34511165600 | 138800 | 138500 | 138800 | 138400 | 1108 |
| 403 | 20250313 | 121200 | 34357555000 | 138500 | 138500 | 138600 | 138400 | 544 |
| 404 | 20250313 | 121100 | 34282228300 | 138400 | 138300 | 138400 | 138250 | 171 |
| 405 | 20250313 | 121000 | 34258574600 | 138400 | 138200 | 138500 | 138200 | 273 |
| 406 | 20250313 | 120900 | 34220819600 | 138200 | 138600 | 138600 | 138200 | 383 |
| 407 | 20250313 | 120800 | 34167802600 | 138400 | 138200 | 138500 | 138100 | 2334 |
| 408 | 20250313 | 120700 | 33845137400 | 138500 | 138600 | 138600 | 138200 | 2184 |
| 409 | 20250313 | 120600 | 33542925350 | 138500 | 138600 | 138700 | 138500 | 2622 |
| 410 | 20250313 | 120500 | 33179547450 | 138600 | 138650 | 138700 | 138600 | 209 |
| 411 | 20250313 | 120400 | 33150568550 | 138700 | 138600 | 138700 | 138600 | 418 |
| 412 | 20250313 | 120300 | 33092611200 | 138600 | 138700 | 138800 | 138600 | 751 |
| 413 | 20250313 | 120200 | 32988454900 | 138800 | 138900 | 139000 | 138700 | 794 |
| 414 | 20250313 | 120100 | 32878259250 | 138900 | 139000 | 139300 | 138800 | 1066 |
| 415 | 20250313 | 120000 | 32730112550 | 139000 | 139000 | 139200 | 138900 | 1948 |
| 416 | 20250313 | 115900 | 32459415050 | 139100 | 139100 | 139400 | 139000 | 735 |
| 417 | 20250313 | 115800 | 32357127250 | 139100 | 139300 | 139300 | 139100 | 318 |
| 418 | 20250313 | 115700 | 32312858400 | 139200 | 139200 | 139500 | 139200 | 260 |
| 419 | 20250313 | 115600 | 32276645850 | 139300 | 139500 | 139500 | 139200 | 522 |
| 420 | 20250313 | 115500 | 32203940750 | 139500 | 139400 | 139500 | 139200 | 422 |
| 421 | 20250313 | 115400 | 32145152300 | 139400 | 139300 | 139500 | 139200 | 223 |
| 422 | 20250313 | 115300 | 32114086300 | 139300 | 139300 | 139500 | 139200 | 552 |
| 423 | 20250313 | 115200 | 32037153100 | 139300 | 139400 | 139600 | 139300 | 294 |
| 424 | 20250313 | 115100 | 31996148400 | 139500 | 139700 | 139700 | 139400 | 278 |
| 425 | 20250313 | 115000 | 31957370400 | 139600 | 139500 | 139700 | 139200 | 1125 |
| 426 | 20250313 | 114900 | 31800526500 | 139400 | 139500 | 139500 | 139300 | 226 |
| 427 | 20250313 | 114800 | 31769018100 | 139400 | 139500 | 139600 | 139300 | 380 |
| 428 | 20250313 | 114700 | 31716020300 | 139400 | 139300 | 139600 | 139200 | 344 |
| 429 | 20250313 | 114600 | 31668066150 | 139200 | 139200 | 139500 | 139200 | 292 |
| 430 | 20250313 | 114500 | 31627398550 | 139200 | 139500 | 139600 | 139200 | 511 |
| 431 | 20250313 | 114400 | 31556182300 | 139500 | 139400 | 139500 | 139300 | 261 |
| 432 | 20250313 | 114300 | 31519796200 | 139500 | 139400 | 139500 | 139300 | 276 |
| 433 | 20250313 | 114200 | 31481318400 | 139450 | 139500 | 139600 | 139300 | 329 |
| 434 | 20250313 | 114100 | 31435417500 | 139600 | 139400 | 139700 | 139400 | 292 |
| 435 | 20250313 | 114000 | 31394648300 | 139500 | 139500 | 139700 | 139400 | 234 |
| 436 | 20250313 | 113900 | 31361995000 | 139500 | 139400 | 139600 | 139300 | 343 |
| 437 | 20250313 | 113800 | 31314141300 | 139500 | 139600 | 139700 | 139400 | 370 |
| 438 | 20250313 | 113700 | 31262504250 | 139400 | 139500 | 139700 | 139300 | 987 |
| 439 | 20250313 | 113600 | 31124785150 | 139500 | 139500 | 139800 | 139500 | 420 |
| 440 | 20250313 | 113500 | 31066118700 | 139500 | 139500 | 139700 | 139500 | 386 |
| 441 | 20250313 | 113400 | 31012222650 | 139500 | 139500 | 139700 | 139200 | 712 |
| 442 | 20250313 | 113300 | 30912913750 | 139400 | 139300 | 139700 | 139300 | 1193 |
| 443 | 20250313 | 113200 | 30746488700 | 139300 | 139600 | 139800 | 139300 | 341 |
| 444 | 20250313 | 113100 | 30698888800 | 139600 | 139800 | 139800 | 139400 | 1379 |
| 445 | 20250313 | 113000 | 30506278350 | 139800 | 139700 | 139900 | 139500 | 644 |
| 446 | 20250313 | 112900 | 30416278450 | 139700 | 139900 | 139900 | 139300 | 613 |
| 447 | 20250313 | 112800 | 30330583250 | 139800 | 139800 | 139900 | 139800 | 497 |
| 448 | 20250313 | 112700 | 30261080200 | 139700 | 139800 | 139800 | 139700 | 289 |
| 449 | 20250313 | 112600 | 30220686250 | 139800 | 139900 | 139900 | 139700 | 410 |
| 450 | 20250313 | 112500 | 30163348750 | 139800 | 139800 | 139900 | 139300 | 1030 |
| 451 | 20250313 | 112400 | 30019439850 | 139800 | 139850 | 140000 | 139700 | 893 |
| 452 | 20250313 | 112300 | 29894513100 | 139850 | 139900 | 140000 | 139800 | 663 |
| 453 | 20250313 | 112200 | 29801777300 | 139900 | 139900 | 139900 | 139800 | 480 |
| 454 | 20250313 | 112100 | 29734640200 | 139800 | 139800 | 139900 | 139800 | 312 |
| 455 | 20250313 | 112000 | 29691010950 | 139800 | 140000 | 140000 | 139700 | 1176 |
| 456 | 20250313 | 111900 | 29526503350 | 139900 | 139800 | 140000 | 139400 | 1346 |
| 457 | 20250313 | 111800 | 29338437250 | 139800 | 139600 | 139800 | 139400 | 360 |
| 458 | 20250313 | 111700 | 29288176850 | 139600 | 139300 | 139900 | 139200 | 2172 |
| 459 | 20250313 | 111600 | 28984903950 | 139400 | 139200 | 139400 | 139100 | 272 |
| 460 | 20250313 | 111500 | 28947049350 | 139300 | 139300 | 139400 | 139100 | 393 |
| 461 | 20250313 | 111400 | 28892329350 | 139300 | 139400 | 139500 | 139200 | 416 |
| 462 | 20250313 | 111300 | 28834353600 | 139300 | 139300 | 139400 | 139300 | 218 |
| 463 | 20250313 | 111200 | 28803981100 | 139300 | 139200 | 139400 | 139200 | 149 |
| 464 | 20250313 | 111100 | 28783220600 | 139300 | 139300 | 139300 | 139100 | 508 |
| 465 | 20250313 | 111000 | 28712479500 | 139200 | 139200 | 139300 | 139100 | 177 |
| 466 | 20250313 | 110900 | 28687844400 | 139200 | 139100 | 139300 | 139100 | 426 |
| 467 | 20250313 | 110800 | 28628556700 | 139100 | 139100 | 139300 | 139000 | 330 |
| 468 | 20250313 | 110700 | 28582668400 | 139100 | 139100 | 139300 | 139000 | 607 |
| 469 | 20250313 | 110600 | 28498181700 | 139100 | 139100 | 139300 | 139000 | 382 |
| 470 | 20250313 | 110500 | 28445027400 | 139200 | 139200 | 139300 | 139100 | 1403 |
| 471 | 20250313 | 110400 | 28249835550 | 139250 | 139300 | 139300 | 139200 | 179 |
| 472 | 20250313 | 110300 | 28224909950 | 139300 | 139300 | 139400 | 139200 | 423 |
| 473 | 20250313 | 110200 | 28165997750 | 139200 | 139500 | 139500 | 139200 | 266 |
| 474 | 20250313 | 110100 | 28128943850 | 139300 | 139400 | 139500 | 139300 | 126 |
| 475 | 20250313 | 110000 | 28111378050 | 139400 | 139350 | 139500 | 139200 | 516 |
| 476 | 20250313 | 105900 | 28039476500 | 139350 | 139300 | 139400 | 139300 | 306 |
| 477 | 20250313 | 105800 | 27996837750 | 139400 | 139500 | 139600 | 139300 | 584 |
| 478 | 20250313 | 105700 | 27915396950 | 139500 | 139700 | 139800 | 139500 | 514 |
| 479 | 20250313 | 105600 | 27843639450 | 139600 | 139700 | 139800 | 139500 | 1277 |
| 480 | 20250313 | 105500 | 27665368150 | 139700 | 139600 | 139800 | 139500 | 1292 |
| 481 | 20250313 | 105400 | 27484864400 | 139700 | 139500 | 139700 | 139500 | 381 |
| 482 | 20250313 | 105300 | 27431677200 | 139600 | 139600 | 139700 | 139500 | 304 |
| 483 | 20250313 | 105200 | 27389242400 | 139600 | 139600 | 139800 | 139600 | 275 |
| 484 | 20250313 | 105100 | 27350831650 | 139700 | 139600 | 139700 | 139600 | 745 |
| 485 | 20250313 | 105000 | 27246766750 | 139700 | 139700 | 139800 | 139600 | 241 |
| 486 | 20250313 | 104900 | 27213114650 | 139800 | 139800 | 139900 | 139700 | 249 |
| 487 | 20250313 | 104800 | 27178306850 | 139700 | 139600 | 139800 | 139600 | 485 |
| 488 | 20250313 | 104700 | 27110544700 | 139650 | 139800 | 139800 | 139600 | 709 |
| 489 | 20250313 | 104600 | 27011504000 | 139800 | 139800 | 139800 | 139700 | 439 |
| 490 | 20250313 | 104500 | 26950138600 | 139700 | 139900 | 139900 | 139700 | 444 |
| 491 | 20250313 | 104400 | 26888080250 | 139700 | 139900 | 140000 | 139700 | 219 |
| 492 | 20250313 | 104300 | 26857444050 | 139900 | 139800 | 140000 | 139800 | 376 |
| 493 | 20250313 | 104200 | 26804857500 | 139800 | 140100 | 140100 | 139800 | 236 |
| 494 | 20250313 | 104100 | 26771831450 | 139900 | 140200 | 140200 | 139900 | 357 |
| 495 | 20250313 | 104000 | 26721819850 | 140200 | 140200 | 140200 | 140100 | 261 |
| 496 | 20250313 | 103900 | 26685243400 | 140200 | 140000 | 140200 | 139900 | 383 |
| 497 | 20250313 | 103800 | 26631626700 | 140000 | 140150 | 140200 | 139900 | 549 |
| 498 | 20250313 | 103700 | 26554706750 | 140150 | 140200 | 140200 | 140100 | 177 |
| 499 | 20250313 | 103600 | 26529895650 | 140100 | 140150 | 140300 | 140000 | 269 |
| 500 | 20250313 | 103500 | 26492201250 | 140100 | 140100 | 140400 | 139800 | 423 |
| 501 | 20250313 | 103400 | 26432923600 | 140100 | 139800 | 140300 | 139800 | 1628 |
| 502 | 20250313 | 103300 | 26204892900 | 139800 | 139900 | 140000 | 139800 | 285 |
| 503 | 20250313 | 103200 | 26165020900 | 139900 | 139800 | 139900 | 139600 | 171 |
| 504 | 20250313 | 103100 | 26141116400 | 139900 | 139800 | 139900 | 139750 | 330 |
| 505 | 20250313 | 103000 | 26094963900 | 139900 | 140000 | 140000 | 139700 | 387 |
| 506 | 20250313 | 102900 | 26040838600 | 140000 | 139700 | 140000 | 139600 | 491 |
| 507 | 20250313 | 102800 | 25972169500 | 139600 | 139600 | 139800 | 139500 | 758 |
| 508 | 20250313 | 102700 | 25866252800 | 139600 | 139500 | 139600 | 139400 | 392 |
| 509 | 20250313 | 102600 | 25811570900 | 139600 | 139600 | 139600 | 139500 | 271 |
| 510 | 20250313 | 102500 | 25773756350 | 139600 | 139900 | 139900 | 139600 | 615 |
| 511 | 20250313 | 102400 | 25687808850 | 139900 | 139800 | 139900 | 139700 | 267 |
| 512 | 20250313 | 102300 | 25650488150 | 139900 | 139700 | 139900 | 139700 | 216 |
| 513 | 20250313 | 102200 | 25620288000 | 139700 | 139700 | 140000 | 139700 | 619 |
| 514 | 20250313 | 102100 | 25533705700 | 139700 | 139800 | 140000 | 139700 | 265 |
| 515 | 20250313 | 102000 | 25496634500 | 139900 | 139900 | 140000 | 139700 | 720 |
| 516 | 20250313 | 101900 | 25395906100 | 140000 | 140100 | 140100 | 139900 | 298 |
| 517 | 20250313 | 101800 | 25354180650 | 140100 | 140200 | 140300 | 140000 | 2016 |
| 518 | 20250313 | 101700 | 25071586850 | 140200 | 139800 | 140200 | 139800 | 870 |
| 519 | 20250313 | 101600 | 24949713050 | 140000 | 139700 | 140000 | 139700 | 1331 |
| 520 | 20250313 | 101500 | 24763470200 | 139800 | 139600 | 139800 | 139500 | 335 |
| 521 | 20250313 | 101400 | 24716665100 | 139700 | 139600 | 139800 | 139500 | 386 |
| 522 | 20250313 | 101300 | 24662753450 | 139600 | 139400 | 139600 | 139300 | 443 |
| 523 | 20250313 | 101200 | 24600972550 | 139300 | 139250 | 139500 | 139100 | 1035 |
| 524 | 20250313 | 101100 | 24456812550 | 139250 | 139300 | 139400 | 139200 | 371 |
| 525 | 20250313 | 101000 | 24405146350 | 139300 | 139500 | 139500 | 139200 | 587 |
| 526 | 20250313 | 100900 | 24323356250 | 139500 | 139400 | 139600 | 139100 | 1311 |
| 527 | 20250313 | 100800 | 24140650850 | 139500 | 139700 | 139700 | 139400 | 697 |
| 528 | 20250313 | 100700 | 24043413000 | 139500 | 139800 | 139900 | 139500 | 1446 |
| 529 | 20250313 | 100600 | 23841443200 | 139900 | 139700 | 139900 | 139700 | 626 |
| 530 | 20250313 | 100500 | 23753953400 | 139700 | 140100 | 140200 | 139700 | 2083 |
| 531 | 20250313 | 100400 | 23462456150 | 140200 | 140300 | 140300 | 140000 | 1835 |
| 532 | 20250313 | 100300 | 23205321800 | 140200 | 140200 | 140500 | 140200 | 505 |
| 533 | 20250313 | 100200 | 23134483850 | 140200 | 140400 | 140500 | 140200 | 720 |
| 534 | 20250313 | 100100 | 23033388300 | 140400 | 140100 | 140600 | 140000 | 1024 |
| 535 | 20250313 | 100000 | 22889693300 | 140200 | 140600 | 140800 | 140000 | 1395 |
| 536 | 20250313 | 095900 | 22693751600 | 140500 | 140700 | 141100 | 140500 | 2043 |
| 537 | 20250313 | 095800 | 22406268300 | 140700 | 140800 | 141100 | 140500 | 2096 |
| 538 | 20250313 | 095700 | 22110954000 | 140800 | 140900 | 141100 | 140600 | 3641 |
| 539 | 20250313 | 095600 | 21597998900 | 141000 | 141000 | 141200 | 140600 | 4051 |
| 540 | 20250313 | 095500 | 21026984300 | 141000 | 140900 | 141000 | 140700 | 4172 |
| 541 | 20250313 | 095400 | 20439125200 | 141000 | 140600 | 141000 | 140600 | 4299 |
| 542 | 20250313 | 095300 | 19833146600 | 140700 | 140600 | 141000 | 140600 | 5018 |
| 543 | 20250313 | 095200 | 19126594800 | 140600 | 140600 | 140800 | 140300 | 2430 |
| 544 | 20250313 | 095100 | 18784869100 | 140600 | 140700 | 140800 | 140300 | 3402 |
| 545 | 20250313 | 095000 | 18306716500 | 140800 | 140700 | 140800 | 140600 | 2922 |
| 546 | 20250313 | 094900 | 17895477750 | 140700 | 140600 | 140700 | 140550 | 2581 |
| 547 | 20250313 | 094800 | 17532423250 | 140550 | 140400 | 140700 | 140200 | 3365 |
| 548 | 20250313 | 094700 | 17059430150 | 140400 | 140300 | 140600 | 140200 | 4578 |
| 549 | 20250313 | 094600 | 16416582450 | 140300 | 139900 | 140300 | 139900 | 2926 |
| 550 | 20250313 | 094500 | 16006566350 | 140000 | 139900 | 140000 | 139700 | 1487 |
| 551 | 20250313 | 094400 | 15798521750 | 139700 | 140100 | 140200 | 139600 | 3900 |
| 552 | 20250313 | 094300 | 15253119950 | 140000 | 139800 | 140100 | 139800 | 3398 |
| 553 | 20250313 | 094200 | 14777518400 | 139800 | 139700 | 140000 | 139600 | 2017 |
| 554 | 20250313 | 094100 | 14495354400 | 139700 | 139600 | 139900 | 139500 | 1665 |
| 555 | 20250313 | 094000 | 14262671500 | 139600 | 139400 | 139600 | 139300 | 1606 |
| 556 | 20250313 | 093900 | 14038753200 | 139500 | 139700 | 139800 | 139300 | 2255 |
| 557 | 20250313 | 093800 | 13724094400 | 139700 | 140100 | 140300 | 139700 | 4886 |
| 558 | 20250313 | 093700 | 13039933150 | 140100 | 139300 | 140100 | 139300 | 14472 |
| 559 | 20250313 | 093600 | 11016885650 | 139300 | 139000 | 139300 | 139000 | 2201 |
| 560 | 20250313 | 093500 | 10710494350 | 139100 | 138900 | 139100 | 138800 | 3834 |
| 561 | 20250313 | 093400 | 10177636150 | 138900 | 138800 | 139000 | 138800 | 3884 |
| 562 | 20250313 | 093300 | 9638118050 | 138900 | 138500 | 138900 | 138500 | 2898 |
| 563 | 20250313 | 093200 | 9235998600 | 138500 | 138500 | 138700 | 138400 | 1585 |
| 564 | 20250313 | 093100 | 9016326300 | 138600 | 138700 | 138700 | 138400 | 2795 |
| 565 | 20250313 | 093000 | 8628891200 | 138650 | 138400 | 138800 | 138300 | 3595 |
| 566 | 20250313 | 092900 | 8130751150 | 138500 | 138700 | 138700 | 138400 | 2183 |
| 567 | 20250313 | 092800 | 7828254850 | 138600 | 138200 | 138700 | 138200 | 3340 |
| 568 | 20250313 | 092700 | 7365725300 | 138200 | 138100 | 138300 | 138000 | 1471 |
| 569 | 20250313 | 092600 | 7162425550 | 138200 | 137900 | 138200 | 137900 | 1334 |
| 570 | 20250313 | 092500 | 6978216100 | 138000 | 138100 | 138200 | 137900 | 991 |
| 571 | 20250313 | 092400 | 6841422400 | 138100 | 138000 | 138200 | 138000 | 1068 |
| 572 | 20250313 | 092300 | 6693951450 | 138000 | 137800 | 138300 | 137800 | 1831 |
| 573 | 20250313 | 092200 | 6441168500 | 137900 | 137600 | 138050 | 137600 | 1383 |
| 574 | 20250313 | 092100 | 6250456000 | 137700 | 137600 | 137800 | 137600 | 722 |
| 575 | 20250313 | 092000 | 6151008200 | 137700 | 137700 | 137700 | 137500 | 475 |
| 576 | 20250313 | 091900 | 6085627000 | 137700 | 137300 | 137700 | 137300 | 838 |
| 577 | 20250313 | 091800 | 5970402200 | 137200 | 137300 | 137800 | 137200 | 1291 |
| 578 | 20250313 | 091700 | 5792905200 | 137300 | 137100 | 137300 | 137000 | 803 |
| 579 | 20250313 | 091600 | 5682728100 | 137000 | 137100 | 137300 | 137000 | 496 |
| 580 | 20250313 | 091500 | 5614714800 | 137100 | 137200 | 137300 | 137100 | 1434 |
| 581 | 20250313 | 091400 | 5418025600 | 137200 | 137000 | 137400 | 136950 | 2942 |
| 582 | 20250313 | 091300 | 5014578750 | 137000 | 137500 | 137500 | 137000 | 2821 |
| 583 | 20250313 | 091200 | 4627510450 | 137600 | 137700 | 137800 | 137200 | 5125 |
| 584 | 20250313 | 091100 | 3922563500 | 137800 | 137700 | 137900 | 137700 | 281 |
| 585 | 20250313 | 091000 | 3883849600 | 137700 | 138200 | 138200 | 137600 | 2472 |
| 586 | 20250313 | 090900 | 3543144650 | 138100 | 138250 | 138300 | 138000 | 1423 |
| 587 | 20250313 | 090800 | 3346519000 | 138250 | 138000 | 138300 | 137700 | 2350 |
| 588 | 20250313 | 090700 | 3022154200 | 137900 | 137900 | 138000 | 137600 | 1679 |
| 589 | 20250313 | 090600 | 2790835700 | 137800 | 137800 | 138000 | 137500 | 3311 |
| 590 | 20250313 | 090500 | 2335132550 | 137900 | 138600 | 138600 | 137800 | 2487 |
| 591 | 20250313 | 090400 | 1991558500 | 138600 | 138500 | 138700 | 138400 | 1887 |
| 592 | 20250313 | 090300 | 1730033000 | 138400 | 138200 | 138700 | 138000 | 3436 |
| 593 | 20250313 | 090200 | 1254300400 | 138100 | 138250 | 138500 | 138000 | 1937 |
| 594 | 20250313 | 090100 | 986585650 | 138250 | 138100 | 138500 | 138100 | 1811 |
| 595 | 20250313 | 090000 | 736241450 | 138100 | 138500 | 138500 | 137800 | 5320 |